Dark

CRM20280121C210
CRM Jan 21 2028 210.00 Call (CRM280121C00210000)
option OPRA

EOD

Sep 28, 2026

60.65-10.281%(-6.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	60.6500	60.6500	60.6500	60.6500	-10.281%	3	1,392	0.000%
2026-09-23	67.6000	67.6000	67.6000	67.6000	+9.032%	1	1,392	-10.281%
2026-09-22	61.7500	62.0000	61.7500	62.0000	-8.406%	2	1,391	-2.177%
2026-09-21	68.4400	68.7000	67.6900	67.6900	-0.966%	3	1,391	-10.400%
2026-09-18	71.0000	71.0000	68.3500	68.3500	-6.791%	19	1,389	-11.266%
2026-09-17	71.0000	73.3300	71.0000	73.3300	-8.338%	7	1,402	-17.292%
2026-09-16	80.0000	80.0000	80.0000	80.0000	-2.913%	1	1,401	-24.188%
2026-09-15	83.5000	83.7000	82.4000	82.4000	-3.230%	14	1,401	-26.396%
2026-09-14	85.1500	85.1500	85.1500	85.1500	+12.380%	1	1,394	-28.773%
2026-09-11	73.4500	75.7700	73.4500	75.7700	+4.151%	3	1,393	-19.955%
2026-09-08	75.0200	75.2200	72.7500	72.7500	-14.952%	21	1,394	-16.632%
2026-09-04	83.8200	85.5400	83.8200	85.5400	-0.070%	3	1,396	-29.097%
2026-09-02	85.6700	85.6700	85.6000	85.6000	+2.823%	2	1,396	-29.147%
2026-09-01	83.2500	83.2500	83.2500	83.2500	-0.526%	1	1,398	-27.147%
2026-08-31	86.0000	86.0000	83.6900	83.6900	-1.530%	14	1,398	-27.530%
2026-08-28	82.8800	87.4800	82.8800	84.9900	+4.926%	12	1,393	-28.639%
2026-08-27	64.0500	81.0000	64.0500	81.0000	+80.481%	62	1,395	-25.123%
2026-08-26	45.0000	45.0000	44.8000	44.8800	-4.895%	3	1,454	+35.138%
2026-08-25	47.2300	48.5800	47.0500	47.1900	-4.377%	176	1,454	+28.523%
2026-08-24	50.4600	51.5700	48.9900	49.3500	+1.711%	208	1,420	+22.898%
2026-08-21	47.4200	49.4000	47.4200	48.5200	+1.826%	235	1,388	+25.000%
2026-08-19	45.5500	48.5000	45.5500	47.6500	+13.696%	3	1,365	+27.282%
2026-08-18	41.9100	41.9100	41.9100	41.9100	+9.712%	1	1,367	+44.715%
2026-08-17	38.2500	38.8000	38.2000	38.2000	-8.700%	5	1,367	+58.770%
2026-08-14	41.8400	41.8400	41.8400	41.8400	-1.784%	1	1,368	+44.957%
2026-08-13	42.6000	42.6000	42.6000	42.6000	+4.437%	3	1,367	+42.371%
2026-08-12	40.7900	40.7900	40.7900	40.7900	-7.295%	2	1,370	+48.688%
2026-08-11	42.0000	44.0000	42.0000	44.0000	+0.617%	9	1,372	+37.841%
2026-08-10	40.0000	43.7500	40.0000	43.7300	+8.646%	7	1,378	+38.692%
2026-08-07	40.5600	41.1400	40.2500	40.2500	+8.199%	6	1,375	+50.683%
2026-08-06	35.8500	37.2000	35.8500	37.2000	-7.578%	12	1,373	+63.038%
2026-08-05	41.8300	42.0100	39.7900	40.2500	+1.004%	12	1,377	+50.683%
2026-08-04	38.0000	39.8500	38.0000	39.8500	+5.984%	4	1,379	+52.196%
2026-08-03	39.5700	41.0600	37.6000	37.6000	+3.839%	8	1,383	+61.303%
2026-07-31	34.4500	36.2100	34.4500	36.2100	+6.500%	3	1,383	+67.495%
2026-07-30	33.9000	34.0000	32.5500	34.0000	-11.688%	6	1,384	+78.382%
2026-07-29	35.1000	38.5000	35.1000	38.5000	+4.762%	11	1,384	+57.532%
2026-07-28	34.5000	36.7500	34.2700	36.7500	+12.214%	14	1,387	+65.034%
2026-07-27	28.2000	32.7500	28.2000	32.7500	+43.326%	13	1,395	+85.191%
2026-07-23	23.5600	23.5600	22.1000	22.8500	-22.934%	20	1,402	+165.427%
2026-07-21	29.4500	29.6500	29.2500	29.6500	-2.787%	30	1,397	+104.553%
2026-07-20	30.5000	30.5000	30.5000	30.5000	+2.936%	1	1,397	+98.852%
2026-07-16	28.4700	29.7200	28.4700	29.6300	+8.416%	7	1,396	+104.691%
2026-07-15	29.4500	30.8500	27.3300	27.3300	-7.356%	1,022	1,358	+121.917%
2026-07-14	27.5000	29.5000	27.5000	29.5000	+1.027%	9	381	+105.593%
2026-07-13	29.2000	29.2000	29.2000	29.2000	+16.660%	3	381	+107.705%
2026-07-10	25.0500	25.0500	25.0300	25.0300	+7.425%	3	381	+142.309%
2026-07-09	23.3000	23.3000	23.3000	23.3000	-14.495%	3	383	+160.300%
2026-07-08	27.1100	27.3000	27.1100	27.2500	-7.313%	8	383	+122.569%
2026-07-07	30.5100	30.5100	29.4000	29.4000	+4.813%	4	380	+106.293%
2026-07-02	26.7300	28.0500	26.6200	28.0500	+4.664%	68	379	+116.221%
2026-07-01	27.7000	27.7000	26.8000	26.8000	+16.068%	5	379	+126.306%
2026-06-30	23.4300	23.4300	23.0900	23.0900	-7.157%	4	377	+162.668%
2026-06-29	25.5800	25.5800	24.8700	24.8700	+2.430%	3	377	+143.868%
2026-06-26	23.7700	24.2800	23.7700	24.2800	+9.715%	4	375	+149.794%
2026-06-25	21.5000	22.2000	21.5000	22.1300	-5.830%	8	375	+174.062%
2026-06-24	23.6800	24.0600	23.5000	23.5000	-3.093%	13	373	+158.085%
2026-06-23	22.5000	24.2500	22.5000	24.2500	+11.239%	7	369	+150.103%
2026-06-22	22.3000	22.3000	21.1000	21.8000	-4.176%	116	364	+178.211%
2026-06-18	23.2000	23.5800	22.6400	22.7500	-8.635%	10	298	+166.593%
2026-06-17	26.3500	26.6800	24.9000	24.9000	-7.124%	64	298	+143.574%
2026-06-16	29.2500	29.4200	26.8100	26.8100	-7.711%	40	298	+126.222%
2026-06-15	29.0500	29.0500	29.0500	29.0500	0.000%	1	286	+108.778%
2026-06-12	28.4500	29.0500	27.6500	29.0500	-1.190%	12	285	+108.778%
2026-06-11	29.7300	29.7500	28.5400	29.4000	-11.606%	11	283	+106.293%
2026-06-10	31.0000	33.2600	31.0000	33.2600	-0.687%	4	277	+82.351%
2026-06-09	37.1200	37.1200	32.0500	33.4900	-13.619%	45	278	+81.099%
2026-06-08	38.1100	38.7700	38.1100	38.7700	-2.343%	3	273	+56.435%
2026-06-05	41.4000	41.4500	39.7000	39.7000	-8.038%	48	273	+52.771%
2026-06-04	44.2400	44.2400	43.1000	43.1700	-4.912%	7	269	+40.491%
2026-06-03	48.0500	48.0500	44.3100	45.4000	-7.252%	8	268	+33.590%
2026-06-02	52.4500	53.2100	46.7500	48.9500	-12.667%	124	270	+23.902%
2026-06-01	51.4200	57.7000	51.3000	56.0500	+29.118%	112	216	+8.207%
2026-05-29	37.4300	43.4100	37.4300	43.4100	+24.562%	2	226	+39.714%
2026-05-28	34.0000	36.9000	33.9500	34.8500	-2.517%	9	228	+74.032%
2026-05-27	37.5000	37.5000	35.7500	35.7500	-0.694%	10	226	+69.650%
2026-05-26	36.0000	36.0000	36.0000	36.0000	-1.370%	1	223	+68.472%
2026-05-22	37.9000	38.0000	36.5000	36.5000	+6.632%	6	227	+66.164%
2026-05-20	34.0000	35.5100	34.0000	34.2300	-6.857%	12	227	+77.184%
2026-05-19	39.0000	40.0000	35.5000	36.7500	+2.797%	34	234	+65.034%
2026-05-18	35.7500	35.7500	35.7500	35.7500	+10.340%	1	234	+69.650%
2026-05-15	30.4200	32.4000	30.4200	32.4000	+13.287%	3	234	+87.191%
2026-05-14	28.6000	28.6000	28.6000	28.6000	+3.249%	2	236	+112.063%
2026-05-13	28.6600	28.6600	26.8000	27.7000	-11.360%	6	219	+118.953%
2026-05-12	34.4500	34.4500	31.0000	31.2500	-6.297%	9	219	+94.080%
2026-05-11	35.2000	35.2000	33.3500	33.3500	-1.998%	5	219	+81.859%
2026-05-08	34.0000	34.0300	33.5000	34.0300	-10.799%	8	215	+78.225%
2026-05-07	38.5100	38.8700	38.1500	38.1500	+5.679%	3	208	+58.978%
2026-05-06	37.6500	37.6500	36.1000	36.1000	-5.000%	3	207	+68.006%
2026-05-05	37.7600	38.1500	37.7600	38.0000	-6.010%	4	206	+59.605%
2026-05-04	40.4300	40.4300	40.4300	40.4300	+9.954%	1	206	+50.012%
2026-05-01	35.0500	36.7700	35.0500	36.7700	+12.138%	11	208	+64.944%
2026-04-30	32.7200	33.0000	32.7200	32.7900	-10.945%	5	208	+84.965%
2026-04-29	34.0000	36.8200	34.0000	36.8200	+1.433%	3	205	+64.720%
2026-04-28	36.3000	36.3000	36.3000	36.3000	+9.701%	1	205	+67.080%
2026-04-24	31.9000	33.0900	31.9000	33.0900	+11.227%	3	206	+83.288%
2026-04-23	32.6500	32.6500	29.7500	29.7500	-19.595%	15	203	+103.866%
2026-04-21	36.4100	39.5000	36.4100	37.0000	+6.782%	3	189	+63.919%
2026-04-20	34.6500	34.6500	34.6500	34.6500	+0.464%	1	189	+75.036%
2026-04-17	37.0000	37.0000	33.3500	34.4900	+4.992%	9	190	+75.848%
2026-04-16	32.7500	32.8500	32.7500	32.8500	+7.353%	2	185	+84.627%
2026-04-15	30.6000	30.6000	30.6000	30.6000	+10.072%	3	184	+98.203%
2026-04-14	30.0000	30.0000	27.8000	27.8000	-0.714%	14	181	+118.165%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+13.498%	1	171	+116.607%
2026-04-10	25.5000	25.7500	24.6700	24.6700	-6.588%	11	172	+145.845%
2026-04-09	28.6000	28.6000	26.2800	26.4100	-11.967%	7	171	+129.648%
2026-04-08	33.9600	34.3200	30.0000	30.0000	-13.594%	25	173	+102.167%
2026-04-07	34.7200	34.7200	34.7200	34.7200	-2.663%	1	174	+74.683%
2026-04-06	35.7500	35.7500	35.6700	35.6700	+1.422%	2	174	+70.031%
2026-04-02	35.1700	35.1700	35.1700	35.1700	-2.576%	1	172	+72.448%
2026-04-01	37.7600	37.7600	36.1000	36.1000	-3.733%	3	172	+68.006%
2026-03-31	37.5000	37.5000	37.5000	37.5000	+4.167%	2	171	+61.733%
2026-03-30	36.0000	36.0000	36.0000	36.0000	+5.665%	20	169	+68.472%
2026-03-27	34.0700	34.0700	34.0700	34.0700	-4.028%	1	189	+78.016%
2026-03-26	36.7500	37.0000	35.5000	35.5000	+5.185%	3	188	+70.845%
2026-03-25	38.2500	38.2500	33.7500	33.7500	-4.255%	2	191	+79.704%
2026-03-24	36.0000	36.5000	35.2500	35.2500	-17.292%	16	190	+72.057%
2026-03-23	42.6200	42.6200	42.6200	42.6200	+1.476%	2	176	+42.304%
2026-03-20	42.0000	42.0000	42.0000	42.0000	+1.818%	4	174	+44.405%
2026-03-18	41.2500	41.2500	41.2500	41.2500	-4.844%	25	174	+47.030%
2026-03-17	46.0000	46.0000	43.3500	43.3500	+1.784%	5	149	+39.908%
2026-03-16	42.9300	42.9300	42.5900	42.5900	+6.983%	2	148	+42.404%
2026-03-13	40.7500	40.9000	39.8100	39.8100	-12.505%	33	150	+52.349%
2026-03-12	47.7500	47.7500	45.5000	45.5000	+10.303%	2	161	+33.297%
2026-03-11	44.0000	44.3000	41.2500	41.2500	-9.934%	11	159	+47.030%
2026-03-09	45.8000	45.8000	45.8000	45.8000	-2.760%	1	157	+32.424%
2026-03-06	45.7200	47.1000	45.7200	47.1000	-6.473%	5	157	+28.769%
2026-03-05	48.5000	50.3600	48.5000	50.3600	+11.911%	9	161	+20.433%
2026-03-04	45.3700	45.3700	45.0000	45.0000	-3.226%	11	162	+34.778%
2026-03-03	43.2800	46.5000	43.2800	46.5000	+5.923%	12	171	+30.430%
2026-03-02	43.9000	43.9000	43.9000	43.9000	-1.104%	2	171	+38.155%
2026-02-27	42.8000	44.3900	42.8000	44.3900	-7.521%	3	169	+36.630%
2026-02-26	45.1000	48.1500	45.1000	48.0000	+8.893%	12	167	+26.354%
2026-02-25	42.5000	44.0800	42.4700	44.0800	+9.136%	7	169	+37.591%
2026-02-24	41.4500	41.4500	40.3900	40.3900	+15.930%	21	169	+50.161%
2026-02-23	35.2100	35.2100	34.8400	34.8400	-12.900%	5	158	+74.082%
2026-02-20	40.0000	40.0000	40.0000	40.0000	+0.883%	1	157	+51.625%
2026-02-19	39.6900	39.6900	39.6500	39.6500	-1.196%	3	156	+52.963%
2026-02-18	40.1300	40.1300	40.1300	40.1300	-4.361%	5	153	+51.134%
2026-02-13	43.2500	43.2500	41.9600	41.9600	+17.239%	5	147	+44.542%
2026-02-12	35.7900	35.7900	35.7900	35.7900	-7.256%	1	147	+69.461%
2026-02-11	38.9700	38.9700	37.8000	38.5900	-10.256%	12	148	+57.165%
2026-02-10	44.8200	44.8200	43.0000	43.0000	+3.739%	5	136	+41.047%
2026-02-09	40.3600	41.4500	40.3600	41.4500	+4.725%	3	135	+46.321%
2026-02-06	39.3300	40.3300	39.0500	39.5800	-1.050%	7	132	+53.234%
2026-02-05	42.0000	42.6000	40.0000	40.0000	-12.281%	10	130	+51.625%
2026-02-04	44.0000	45.6000	44.0000	45.6000	+5.727%	4	123	+33.004%
2026-02-03	46.5000	46.5000	42.3600	43.1300	-15.132%	16	121	+40.621%
2026-02-02	55.0000	55.0000	50.8200	50.8200	-4.113%	9	114	+19.343%
2026-01-30	53.3500	53.3500	52.2800	53.0000	+1.145%	11	110	+14.434%
2026-01-29	54.1800	54.1800	50.2000	52.4000	-17.971%	86	101	+15.744%
2026-01-26	63.8800	63.8800	63.8800	63.8800	+10.043%	1	26	-5.056%
2026-01-21	58.3500	58.5000	58.0500	58.0500	-8.970%	13	27	+4.479%
2026-01-16	63.7700	63.7700	63.7700	63.7700	-5.875%	1	19	-4.893%
2026-01-15	67.7500	67.7500	67.7500	67.7500	-6.371%	1	19	-10.480%
2026-01-14	72.3600	72.3600	72.3600	72.3600	-17.303%	2	19	-16.183%
2026-01-06	87.5000	87.5000	87.5000	87.5000	+18.564%	2	19	-30.686%
2025-12-04	73.8000	73.8000	73.8000	73.8000	+6.065%	1	17	-17.818%
2025-12-01	69.5000	69.6000	69.5000	69.5800	+6.636%	3	17	-12.834%
2025-11-24	65.2500	65.2500	65.2500	65.2500	-1.136%	1	17	-7.050%
2025-11-19	66.0000	66.0000	66.0000	66.0000	-12.000%	1	17	-8.106%
2025-11-13	75.0500	75.0500	75.0000	75.0000	-2.724%	20	16	-19.133%
2025-11-11	76.5000	77.1000	76.5000	77.1000	-1.908%	4	11	-21.336%
2025-11-06	78.6000	78.6000	78.6000	78.6000	-13.101%	1	9	-22.837%
2025-11-04	90.4500	90.4500	90.4500	90.4500	+4.748%	1	8	-32.946%
2025-11-03	86.6500	86.6500	86.3500	86.3500	+1.290%	2	7	-29.763%
2025-10-23	85.7000	85.7000	85.2500	85.2500	-2.571%	4	7	-28.856%
2025-10-22	87.5000	87.5000	87.5000	87.5000	+6.061%	1	5	-30.686%
2025-10-16	82.8000	82.8000	79.7000	82.5000	+10.000%	4	5	-26.485%
2025-10-14	75.0000	75.0000	75.0000	75.0000	+3.878%	4	3	-19.133%
2025-10-02	72.2000	72.2000	72.2000	72.2000	+4.517%	2	7	-15.997%
2025-10-01	69.0800	69.0800	69.0800	69.0800	-1.483%	1	7	-12.203%
2025-09-30	70.1200	70.1200	70.1200	70.1200	-11.241%	1	7	-13.505%
2025-09-23	79.0000	79.0000	79.0000	79.0000	+9.753%	4	6	-23.228%
2025-09-17	71.5000	71.9800	71.5000	71.9800	0.000%	3	2	-15.740%