Dark

CRM20280121C200
CRM Jan 21 2028 200.00 Call (CRM280121C00200000)
option OPRA

EOD

Aug 13, 2026

49.90+15.003%(+6.51)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	45.5000	50.2500	42.9000	49.9000	+15.003%	56	2,795	0.000%
2026-08-12	45.6000	45.6000	43.3900	43.3900	-9.792%	17	2,792	+15.003%
2026-08-11	47.3300	48.1000	47.3300	48.1000	+2.123%	11	2,792	+3.742%
2026-08-10	45.1000	48.0000	45.1000	47.1000	+6.321%	77	2,789	+5.945%
2026-08-07	44.5000	44.6000	44.0000	44.3000	+9.383%	24	2,730	+12.641%
2026-08-06	40.7000	41.0000	40.5000	40.5000	-8.371%	4	2,718	+23.210%
2026-08-05	45.0500	45.5100	43.6200	44.2000	+0.982%	62	2,715	+12.896%
2026-08-04	39.3400	43.7900	39.3400	43.7700	+5.090%	33	2,754	+14.005%
2026-08-03	42.7500	45.0000	41.6500	41.6500	+4.912%	27	2,756	+19.808%
2026-07-31	35.7500	39.7000	35.7500	39.7000	+5.867%	24	2,760	+25.693%
2026-07-30	37.0000	37.5000	35.0500	37.5000	-11.723%	24	2,758	+33.067%
2026-07-29	39.6500	43.0700	39.5000	42.4800	+5.882%	262	2,755	+17.467%
2026-07-28	36.6000	40.1200	36.6000	40.1200	+15.453%	32	2,852	+24.377%
2026-07-27	31.5000	36.0400	31.5000	34.7500	+23.358%	145	2,870	+43.597%
2026-07-24	27.5000	28.1700	27.5000	28.1700	+10.298%	5	2,988	+77.139%
2026-07-23	28.4500	28.4500	24.7300	25.5400	-11.473%	53	2,990	+95.380%
2026-07-22	31.6700	31.6700	28.1800	28.8500	-11.639%	71	2,984	+72.964%
2026-07-21	32.4500	32.8000	31.5500	32.6500	-6.178%	30	3,032	+52.833%
2026-07-20	31.3000	35.0500	31.0000	34.8000	+5.775%	117	3,027	+43.391%
2026-07-17	34.1500	34.1500	32.2500	32.9000	-2.083%	14	3,126	+51.672%
2026-07-16	31.8000	34.5000	30.2000	33.6000	+10.745%	66	3,129	+48.512%
2026-07-15	32.0000	32.4900	30.3400	30.3400	-0.850%	7	3,121	+64.469%
2026-07-14	29.1000	32.3600	29.0000	30.6000	-6.135%	21	3,123	+63.072%
2026-07-13	29.8000	33.2500	29.5700	32.6000	+15.932%	44	3,112	+53.067%
2026-07-10	27.5500	28.1200	27.5500	28.1200	+4.148%	4	3,118	+77.454%
2026-07-09	25.9500	28.0000	25.0000	27.0000	-9.699%	22	3,118	+84.815%
2026-07-08	30.2200	30.2200	29.0000	29.9000	-7.716%	571	3,107	+66.890%
2026-07-07	33.0000	34.0000	32.0000	32.4000	+4.516%	73	3,202	+54.012%
2026-07-06	31.0500	31.0500	29.0000	31.0000	+0.226%	34	3,196	+60.968%
2026-07-02	30.8100	31.7500	30.0000	30.9300	+4.954%	65	3,155	+61.332%
2026-07-01	28.2500	30.5000	28.2500	29.4700	+11.841%	39	3,155	+69.325%
2026-06-30	25.9500	26.3500	25.2000	26.3500	-6.825%	38	3,152	+89.374%
2026-06-29	27.8900	28.5000	27.6500	28.2800	+4.741%	5	3,137	+76.450%
2026-06-26	26.2500	28.4500	26.0000	27.0000	+13.160%	91	3,140	+84.815%
2026-06-25	23.4900	25.2500	23.2500	23.8600	-4.560%	77	3,097	+109.137%
2026-06-24	25.0000	27.1300	25.0000	25.0000	-3.661%	59	3,078	+99.600%
2026-06-23	25.5000	26.5000	23.9000	25.9500	+7.632%	49	3,059	+92.293%
2026-06-22	24.5000	25.5000	23.0700	24.1100	-3.173%	417	3,042	+106.968%
2026-06-18	26.0000	26.2000	24.0000	24.9000	-7.435%	327	1,914	+100.402%
2026-06-17	28.0000	29.0000	26.1600	26.9000	-9.275%	578	1,914	+85.502%
2026-06-16	32.0400	32.0400	29.1500	29.6500	-6.171%	403	1,914	+68.297%
2026-06-15	32.1700	34.3500	31.6000	31.6000	-1.404%	48	1,588	+57.911%
2026-06-12	31.3500	32.0500	29.4900	32.0500	-1.080%	72	1,554	+55.694%
2026-06-11	32.5000	33.1500	30.5000	32.4000	-9.371%	57	1,545	+54.012%
2026-06-10	34.2000	36.8600	34.0000	35.7500	-3.378%	84	1,527	+39.580%
2026-06-09	39.1500	40.0000	34.9500	37.0000	-10.628%	54	1,536	+34.865%
2026-06-08	42.0900	42.7100	40.9500	41.4000	-4.828%	27	1,509	+20.531%
2026-06-05	46.9000	46.9000	42.7000	43.5000	-3.846%	568	1,505	+14.713%
2026-06-04	50.6500	50.6500	44.7800	45.2400	-3.043%	16	1,696	+10.301%
2026-06-03	49.8200	49.8200	46.0000	46.6600	-13.045%	88	1,697	+6.944%
2026-06-02	55.5000	59.5500	50.4500	53.6600	-10.938%	206	1,633	-7.007%
2026-06-01	51.0000	61.9500	51.0000	60.2500	+30.864%	168	1,536	-17.178%
2026-05-29	39.0000	47.9700	39.0000	46.0400	+23.930%	85	1,536	+8.384%
2026-05-28	36.0000	40.0000	34.9000	37.1500	-3.506%	56	1,483	+34.320%
2026-05-27	40.0000	42.2000	37.9100	38.5000	-3.533%	22	1,453	+29.610%
2026-05-26	40.1300	41.0000	38.5000	39.9100	-2.659%	33	1,444	+25.031%
2026-05-22	40.2000	41.7000	38.5800	41.0000	+7.895%	37	1,429	+21.707%
2026-05-21	35.8500	38.0000	35.8500	38.0000	-4.089%	41	1,430	+31.316%
2026-05-20	37.4000	39.6200	36.4300	39.6200	+1.590%	538	1,430	+25.946%
2026-05-19	43.4900	44.6000	39.0000	39.0000	-0.128%	40	994	+27.949%
2026-05-18	35.2500	39.5300	34.9000	39.0500	+7.221%	78	994	+27.785%
2026-05-15	32.5000	36.4200	32.5000	36.4200	+14.890%	47	994	+37.013%
2026-05-14	30.9300	32.5000	30.0000	31.7000	+2.922%	25	1,001	+57.413%
2026-05-13	31.9000	32.5000	29.9500	30.8000	-7.784%	85	922	+62.013%
2026-05-12	36.0000	36.0000	33.4000	33.4000	-7.351%	55	922	+49.401%
2026-05-11	37.6000	37.6000	35.9600	36.0500	-6.848%	10	922	+38.419%
2026-05-08	37.5500	39.0000	36.5000	38.7000	-6.068%	60	918	+28.941%
2026-05-07	41.0000	42.5000	41.0000	41.2000	+8.421%	34	906	+21.117%
2026-05-06	40.3300	40.3300	38.0000	38.0000	-11.628%	58	923	+31.316%
2026-05-05	39.5000	43.0000	39.5000	43.0000	+2.871%	23	876	+16.047%
2026-05-04	42.0000	44.3600	41.8000	41.8000	+2.577%	83	874	+19.378%
2026-05-01	41.0000	41.0000	38.2500	40.7500	+10.643%	30	894	+22.454%
2026-04-30	36.0500	36.8300	35.2500	36.8300	-8.724%	26	894	+35.487%
2026-04-29	37.5700	40.3500	37.5100	40.3500	+4.534%	11	892	+23.668%
2026-04-28	40.0000	40.1000	38.6000	38.6000	+0.521%	22	890	+29.275%
2026-04-27	37.0500	40.5500	37.0500	38.4000	+7.593%	29	884	+29.948%
2026-04-24	35.0500	36.0800	35.0000	35.6900	+3.750%	34	877	+39.815%
2026-04-23	36.1000	36.3000	32.8000	34.4000	-19.532%	139	865	+45.058%
2026-04-22	43.4000	43.4000	42.7500	42.7500	+1.207%	6	777	+16.725%
2026-04-21	44.8700	44.8700	41.6500	42.2400	+4.684%	27	771	+18.134%
2026-04-20	39.6500	41.8000	39.6000	40.3500	+8.468%	23	771	+23.668%
2026-04-17	40.0000	40.2000	37.2000	37.2000	+1.778%	46	766	+34.140%
2026-04-16	35.9500	37.1800	35.0500	36.5500	+3.541%	23	796	+36.525%
2026-04-15	34.2200	35.4000	33.4000	35.3000	+12.420%	35	808	+41.360%
2026-04-14	34.0000	34.0000	31.4000	31.4000	-3.976%	29	813	+58.917%
2026-04-13	29.1000	33.0000	29.1000	32.7000	+15.957%	12	797	+52.599%
2026-04-10	30.4800	30.4800	27.7500	28.2000	-9.818%	80	795	+76.950%
2026-04-09	31.8200	31.8200	30.0000	31.2700	-6.657%	22	762	+59.578%
2026-04-08	39.3400	39.3400	33.5000	33.5000	-11.842%	40	742	+48.955%
2026-04-07	38.0000	38.0000	38.0000	38.0000	-1.707%	1	749	+31.316%
2026-04-02	38.2500	38.6600	38.2500	38.6600	-3.422%	35	739	+29.074%
2026-04-01	41.9000	41.9000	39.0000	40.0300	-4.690%	9	739	+24.657%
2026-03-31	40.0000	42.0000	40.0000	42.0000	+5.660%	2	736	+18.810%
2026-03-30	38.4800	41.0000	38.4800	39.7500	+6.740%	17	738	+25.535%
2026-03-27	36.5000	37.5000	36.5000	37.2400	-6.126%	41	743	+33.996%
2026-03-26	38.3000	41.5000	38.3000	39.6700	+4.670%	9	746	+25.788%
2026-03-25	40.2000	40.2000	37.1500	37.9000	-2.067%	19	752	+31.662%
2026-03-24	42.1000	42.1000	38.7000	38.7000	-14.701%	56	742	+28.941%
2026-03-23	47.0000	47.0000	44.9500	45.3700	-1.176%	8	737	+9.985%
2026-03-20	44.0000	45.9100	44.0000	45.9100	+2.022%	38	736	+8.691%
2026-03-19	46.0000	47.0300	45.0000	45.0000	-1.316%	7	764	+10.889%
2026-03-18	44.9000	45.6000	44.9000	45.6000	-0.762%	6	769	+9.430%
2026-03-17	49.5000	49.5000	45.9500	45.9500	-3.466%	8	765	+8.596%
2026-03-16	46.0900	48.0500	46.0900	47.6000	+5.895%	16	763	+4.832%
2026-03-13	47.4000	47.4000	44.9500	44.9500	-7.510%	15	772	+11.012%
2026-03-12	52.0000	52.2000	48.6000	48.6000	+9.336%	34	765	+2.675%
2026-03-11	50.0000	50.0000	44.4500	44.4500	-9.286%	11	743	+12.261%
2026-03-09	53.0300	53.0300	49.0000	49.0000	-6.310%	36	735	+1.837%
2026-03-06	51.6000	52.7000	51.1000	52.3000	-1.507%	7	735	-4.589%
2026-03-05	47.0000	54.4000	47.0000	53.1000	+11.088%	58	729	-6.026%
2026-03-04	49.8200	49.8200	47.8000	47.8000	-6.275%	16	718	+4.393%
2026-03-03	47.6800	51.4000	46.6000	51.0000	+6.806%	53	710	-2.157%
2026-03-02	47.0000	47.7500	47.0000	47.7500	-1.323%	5	659	+4.503%
2026-02-27	47.4000	48.3900	45.3000	48.3900	-7.829%	5	654	+3.120%
2026-02-26	49.0000	52.5000	49.0000	52.5000	+11.607%	52	653	-4.952%
2026-02-25	44.7000	47.0500	44.0000	47.0400	+6.233%	41	633	+6.080%
2026-02-24	45.5500	45.6000	43.6800	44.2800	+13.538%	18	633	+12.692%
2026-02-23	39.7100	40.0000	37.0000	39.0000	-10.755%	50	627	+27.949%
2026-02-20	45.0000	45.0000	43.0500	43.7000	+0.691%	9	598	+14.188%
2026-02-19	42.5000	43.5700	42.5000	43.4000	-1.476%	5	589	+14.977%
2026-02-18	44.3000	44.6500	44.0000	44.0500	+3.696%	10	588	+13.280%
2026-02-17	45.1000	45.1000	42.0000	42.4800	-7.208%	15	578	+17.467%
2026-02-13	46.3000	46.8500	45.7800	45.7800	+9.000%	8	576	+9.000%
2026-02-12	42.3400	43.0200	39.5900	42.0000	0.000%	41	576	+18.810%
2026-02-11	42.0000	42.1000	40.3000	42.0000	-10.828%	20	548	+18.810%
2026-02-10	45.8400	50.4400	45.8400	47.1000	+1.509%	72	539	+5.945%
2026-02-09	43.7000	47.6500	43.0000	46.4000	+4.223%	31	468	+7.543%
2026-02-06	45.5000	45.5000	42.7500	44.5200	+2.581%	47	452	+12.084%
2026-02-05	47.3500	47.3500	43.4000	43.4000	-14.025%	89	410	+14.977%
2026-02-04	45.4200	51.0000	42.9000	50.4800	+5.784%	64	338	-1.149%
2026-02-03	52.0000	52.0000	45.9900	47.7200	-13.236%	94	307	+4.568%
2026-02-02	58.3000	59.0100	55.0000	55.0000	-2.551%	9	259	-9.273%
2026-01-30	58.1600	58.1600	56.0000	56.4400	-0.106%	14	251	-11.588%
2026-01-29	59.0100	59.0100	54.3100	56.5000	-19.216%	25	259	-11.681%
2026-01-28	71.0000	71.0000	69.9400	69.9400	+3.923%	9	244	-28.653%
2026-01-27	68.8800	68.8800	66.4700	67.3000	-3.165%	169	249	-25.854%
2026-01-26	69.6000	70.2000	69.0000	69.5000	+1.906%	5	385	-28.201%
2026-01-23	68.2000	68.2000	68.2000	68.2000	0.000%	10	384	-26.833%
2026-01-22	65.5000	68.2000	65.5000	68.2000	+8.254%	151	394	-26.833%
2026-01-21	63.5000	63.5000	61.8100	63.0000	-1.408%	17	288	-20.794%
2026-01-20	67.3000	67.3000	63.9000	63.9000	-4.341%	23	280	-21.909%
2026-01-16	69.0000	69.0000	66.5000	66.8000	-5.915%	58	261	-25.299%
2026-01-15	73.3500	73.3500	69.8500	71.0000	-5.333%	31	261	-29.718%
2026-01-14	75.0000	75.0000	75.0000	75.0000	-2.356%	1	235	-33.467%
2026-01-13	78.1500	78.1500	76.8100	76.8100	-15.538%	7	234	-35.035%
2026-01-12	91.8500	91.8500	90.9400	90.9400	-1.686%	2	233	-45.129%
2026-01-09	91.6000	92.5000	89.3000	92.5000	-1.596%	5	231	-46.054%
2026-01-08	95.0000	95.0000	93.9000	94.0000	-2.083%	23	226	-46.915%
2026-01-07	96.0000	96.0000	96.0000	96.0000	+7.865%	1	203	-48.021%
2026-01-05	89.5000	89.5000	89.0000	89.0000	+1.656%	2	204	-43.933%
2026-01-02	87.5500	87.5500	87.5500	87.5500	-9.322%	1	204	-43.004%
2025-12-31	95.8500	96.5500	95.8300	96.5500	+0.416%	16	205	-48.317%
2025-12-26	97.0000	97.0000	96.1500	96.1500	-0.948%	5	205	-48.102%
2025-12-24	97.0700	97.0700	97.0700	97.0700	+3.486%	1	207	-48.594%
2025-12-23	93.0000	93.8000	93.0000	93.8000	-1.232%	3	207	-46.802%
2025-12-22	93.5000	95.2200	93.5000	94.9700	+4.477%	7	210	-47.457%
2025-12-19	90.0000	90.9000	89.2000	90.9000	+0.798%	8	204	-45.105%
2025-12-18	91.8000	92.5000	90.1800	90.1800	-3.240%	3	206	-44.666%
2025-12-17	93.2000	93.2000	93.2000	93.2000	+5.609%	1	206	-46.459%
2025-12-16	88.0000	88.2500	88.0000	88.2500	+0.398%	2	205	-43.456%
2025-12-15	88.3500	88.3500	87.9000	87.9000	-8.390%	2	203	-43.231%
2025-12-12	95.9500	95.9500	95.9500	95.9500	+1.966%	2	203	-47.994%
2025-12-10	94.1000	94.1000	94.1000	94.1000	-0.947%	1	203	-46.971%
2025-12-09	94.7800	95.0000	94.7800	95.0000	+2.703%	2	202	-47.474%
2025-12-08	95.3700	95.3700	92.5000	92.5000	-2.364%	2	204	-46.054%
2025-12-05	90.2500	94.7400	90.2500	94.7400	+12.799%	4	205	-47.330%
2025-12-04	78.9000	83.9900	78.9000	83.9900	+7.157%	9	205	-40.588%
2025-12-03	76.9100	78.3800	75.5000	78.3800	+2.861%	8	198	-36.336%
2025-12-02	76.2000	76.2000	76.2000	76.2000	+1.600%	3	196	-34.514%
2025-12-01	71.9500	75.0000	71.9500	75.0000	+2.796%	3	193	-33.467%
2025-11-28	73.3800	73.3800	72.9600	72.9600	+2.761%	2	194	-31.606%
2025-11-26	74.4000	74.4000	70.3100	71.0000	-4.467%	197	98	-29.718%
2025-11-25	71.6800	74.4800	71.6800	74.3200	+6.020%	20	98	-32.858%
2025-11-24	70.5300	70.6500	70.1000	70.1000	-1.711%	4	78	-28.816%
2025-11-21	67.6200	71.3200	67.6200	71.3200	+4.882%	2	76	-30.034%
2025-11-20	73.0000	73.0000	68.0000	68.0000	-2.857%	3	76	-26.618%
2025-11-19	71.6000	71.6000	70.0000	70.0000	-13.205%	2	73	-28.714%
2025-11-17	80.6000	80.6500	80.6000	80.6500	+1.192%	2	71	-38.128%
2025-11-13	83.0000	83.0000	79.7000	79.7000	-3.394%	43	70	-37.390%
2025-11-11	81.7500	82.5000	81.7500	82.5000	+3.189%	2	72	-39.515%
2025-11-10	76.0000	80.4500	76.0000	79.9500	+3.028%	5	74	-37.586%
2025-11-07	77.6000	77.6000	77.6000	77.6000	-0.513%	1	69	-35.696%
2025-11-06	76.0000	78.0000	76.0000	78.0000	-14.380%	2	68	-36.026%
2025-11-04	90.7500	91.1000	90.7500	91.1000	-4.125%	5	66	-45.225%
2025-11-03	96.3800	96.3800	95.0200	95.0200	+9.218%	2	65	-47.485%
2025-10-29	87.0000	87.0000	87.0000	87.0000	-7.230%	1	65	-42.644%
2025-10-28	93.7900	93.7900	93.7800	93.7800	+1.384%	2	66	-46.790%
2025-10-24	92.5000	92.5000	92.5000	92.5000	+1.593%	1	66	-46.054%
2025-10-23	91.9500	91.9500	91.0500	91.0500	-2.202%	2	65	-45.195%
2025-10-22	94.0000	95.1300	92.9400	93.1000	-5.184%	8	63	-46.402%
2025-10-21	95.4100	98.1900	95.4100	98.1900	+14.188%	2	67	-49.180%
2025-10-20	85.9900	85.9900	85.9900	85.9900	+4.458%	1	65	-41.970%
2025-10-17	87.0500	87.0500	82.3200	82.3200	-5.812%	2	66	-39.383%
2025-10-16	91.5400	91.5400	87.4000	87.4000	+11.295%	3	68	-42.906%
2025-10-15	77.7000	78.5300	77.7000	78.5300	-3.049%	7	67	-36.457%
2025-10-14	83.5000	83.5000	81.0000	81.0000	-1.878%	6	60	-38.395%
2025-10-13	83.2500	83.3000	82.5000	82.5500	+1.788%	5	60	-39.552%
2025-10-10	83.5000	83.5000	81.1000	81.1000	-3.567%	4	65	-38.471%
2025-10-09	82.2700	84.1000	82.2400	84.1000	+5.007%	7	63	-40.666%
2025-10-08	77.0000	80.0900	77.0000	80.0900	+1.831%	7	70	-37.695%
2025-10-07	78.2700	78.6500	77.4500	78.6500	-8.012%	6	73	-36.554%
2025-10-06	78.4000	87.3500	75.0500	85.5000	+9.056%	16	73	-41.637%
2025-10-03	79.5400	79.5400	78.4000	78.4000	+1.031%	5	71	-36.352%
2025-10-02	73.5000	77.9300	73.5000	77.6000	+3.952%	6	74	-35.696%
2025-10-01	77.5000	79.5000	73.4500	74.6500	-3.278%	17	76	-33.155%
2025-09-30	77.0000	77.1800	76.9000	77.1800	-5.947%	8	71	-35.346%
2025-09-29	80.5500	82.0600	80.5500	82.0600	+3.350%	2	63	-39.191%
2025-09-26	77.3500	79.4000	77.3500	79.4000	+1.730%	7	61	-37.154%
2025-09-25	79.5000	79.5000	77.8500	78.0500	-5.394%	16	56	-36.067%
2025-09-24	81.9500	85.8500	80.6000	82.5000	-1.786%	37	52	-39.515%
2025-09-22	82.0000	84.1400	82.0000	84.0000	+2.427%	9	31	-40.595%
2025-09-19	79.9500	82.0100	79.9500	82.0100	+2.705%	3	24	-39.154%
2025-09-18	81.1000	81.8200	79.4000	79.8500	+2.006%	9	21	-37.508%
2025-09-17	77.5000	78.2800	77.5000	78.2800	+3.000%	2	14	-36.254%
2025-09-16	75.5500	77.0000	75.5500	76.0000	-1.935%	8	12	-34.342%
2025-09-15	77.8000	78.2000	77.5000	77.5000	0.000%	4	4	-35.613%