Dark

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

EOD

Jun 29, 2026

24.87+2.430%(+0.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.5800	25.5800	24.8700	24.8700	+2.430%	3	377	0.000%
2026-06-26	23.7700	24.2800	23.7700	24.2800	+9.715%	4	375	+2.430%
2026-06-25	21.5000	22.2000	21.5000	22.1300	-5.830%	8	375	+12.381%
2026-06-24	23.6800	24.0600	23.5000	23.5000	-3.093%	13	373	+5.830%
2026-06-23	22.5000	24.2500	22.5000	24.2500	+11.239%	7	369	+2.557%
2026-06-22	22.3000	22.3000	21.1000	21.8000	-4.176%	116	364	+14.083%
2026-06-18	23.2000	23.5800	22.6400	22.7500	-8.635%	10	298	+9.319%
2026-06-17	26.3500	26.6800	24.9000	24.9000	-7.124%	64	298	-0.120%
2026-06-16	29.2500	29.4200	26.8100	26.8100	-7.711%	40	298	-7.236%
2026-06-15	29.0500	29.0500	29.0500	29.0500	0.000%	1	286	-14.389%
2026-06-12	28.4500	29.0500	27.6500	29.0500	-1.190%	12	285	-14.389%
2026-06-11	29.7300	29.7500	28.5400	29.4000	-11.606%	11	283	-15.408%
2026-06-10	31.0000	33.2600	31.0000	33.2600	-0.687%	4	277	-25.225%
2026-06-09	37.1200	37.1200	32.0500	33.4900	-13.619%	45	278	-25.739%
2026-06-08	38.1100	38.7700	38.1100	38.7700	-2.343%	3	273	-35.852%
2026-06-05	41.4000	41.4500	39.7000	39.7000	-8.038%	48	273	-37.355%
2026-06-04	44.2400	44.2400	43.1000	43.1700	-4.912%	7	269	-42.391%
2026-06-03	48.0500	48.0500	44.3100	45.4000	-7.252%	8	268	-45.220%
2026-06-02	52.4500	53.2100	46.7500	48.9500	-12.667%	124	270	-49.193%
2026-06-01	51.4200	57.7000	51.3000	56.0500	+29.118%	112	216	-55.629%
2026-05-29	37.4300	43.4100	37.4300	43.4100	+24.562%	2	226	-42.709%
2026-05-28	34.0000	36.9000	33.9500	34.8500	-2.517%	9	228	-28.637%
2026-05-27	37.5000	37.5000	35.7500	35.7500	-0.694%	10	226	-30.434%
2026-05-26	36.0000	36.0000	36.0000	36.0000	-1.370%	1	223	-30.917%
2026-05-22	37.9000	38.0000	36.5000	36.5000	+6.632%	6	227	-31.863%
2026-05-20	34.0000	35.5100	34.0000	34.2300	-6.857%	12	227	-27.344%
2026-05-19	39.0000	40.0000	35.5000	36.7500	+2.797%	34	234	-32.327%
2026-05-18	35.7500	35.7500	35.7500	35.7500	+10.340%	1	234	-30.434%
2026-05-15	30.4200	32.4000	30.4200	32.4000	+13.287%	3	234	-23.241%
2026-05-14	28.6000	28.6000	28.6000	28.6000	+3.249%	2	236	-13.042%
2026-05-13	28.6600	28.6600	26.8000	27.7000	-11.360%	6	219	-10.217%
2026-05-12	34.4500	34.4500	31.0000	31.2500	-6.297%	9	219	-20.416%
2026-05-11	35.2000	35.2000	33.3500	33.3500	-1.998%	5	219	-25.427%
2026-05-08	34.0000	34.0300	33.5000	34.0300	-10.799%	8	215	-26.917%
2026-05-07	38.5100	38.8700	38.1500	38.1500	+5.679%	3	208	-34.810%
2026-05-06	37.6500	37.6500	36.1000	36.1000	-5.000%	3	207	-31.108%
2026-05-05	37.7600	38.1500	37.7600	38.0000	-6.010%	4	206	-34.553%
2026-05-04	40.4300	40.4300	40.4300	40.4300	+9.954%	1	206	-38.486%
2026-05-01	35.0500	36.7700	35.0500	36.7700	+12.138%	11	208	-32.363%
2026-04-30	32.7200	33.0000	32.7200	32.7900	-10.945%	5	208	-24.154%
2026-04-29	34.0000	36.8200	34.0000	36.8200	+1.433%	3	205	-32.455%
2026-04-28	36.3000	36.3000	36.3000	36.3000	+9.701%	1	205	-31.488%
2026-04-24	31.9000	33.0900	31.9000	33.0900	+11.227%	3	206	-24.841%
2026-04-23	32.6500	32.6500	29.7500	29.7500	-19.595%	15	203	-16.403%
2026-04-21	36.4100	39.5000	36.4100	37.0000	+6.782%	3	189	-32.784%
2026-04-20	34.6500	34.6500	34.6500	34.6500	+0.464%	1	189	-28.225%
2026-04-17	37.0000	37.0000	33.3500	34.4900	+4.992%	9	190	-27.892%
2026-04-16	32.7500	32.8500	32.7500	32.8500	+7.353%	2	185	-24.292%
2026-04-15	30.6000	30.6000	30.6000	30.6000	+10.072%	3	184	-18.725%
2026-04-14	30.0000	30.0000	27.8000	27.8000	-0.714%	14	181	-10.540%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+13.498%	1	171	-11.179%
2026-04-10	25.5000	25.7500	24.6700	24.6700	-6.588%	11	172	+0.811%
2026-04-09	28.6000	28.6000	26.2800	26.4100	-11.967%	7	171	-5.831%
2026-04-08	33.9600	34.3200	30.0000	30.0000	-13.594%	25	173	-17.100%
2026-04-07	34.7200	34.7200	34.7200	34.7200	-2.663%	1	174	-28.370%
2026-04-06	35.7500	35.7500	35.6700	35.6700	+1.422%	2	174	-30.278%
2026-04-02	35.1700	35.1700	35.1700	35.1700	-2.576%	1	172	-29.286%
2026-04-01	37.7600	37.7600	36.1000	36.1000	-3.733%	3	172	-31.108%
2026-03-31	37.5000	37.5000	37.5000	37.5000	+4.167%	2	171	-33.680%
2026-03-30	36.0000	36.0000	36.0000	36.0000	+5.665%	20	169	-30.917%
2026-03-27	34.0700	34.0700	34.0700	34.0700	-4.028%	1	189	-27.003%
2026-03-26	36.7500	37.0000	35.5000	35.5000	+5.185%	3	188	-29.944%
2026-03-25	38.2500	38.2500	33.7500	33.7500	-4.255%	2	191	-26.311%
2026-03-24	36.0000	36.5000	35.2500	35.2500	-17.292%	16	190	-29.447%
2026-03-23	42.6200	42.6200	42.6200	42.6200	+1.476%	2	176	-41.647%
2026-03-20	42.0000	42.0000	42.0000	42.0000	+1.818%	4	174	-40.786%
2026-03-18	41.2500	41.2500	41.2500	41.2500	-4.844%	25	174	-39.709%
2026-03-17	46.0000	46.0000	43.3500	43.3500	+1.784%	5	149	-42.630%
2026-03-16	42.9300	42.9300	42.5900	42.5900	+6.983%	2	148	-41.606%
2026-03-13	40.7500	40.9000	39.8100	39.8100	-12.505%	33	150	-37.528%
2026-03-12	47.7500	47.7500	45.5000	45.5000	+10.303%	2	161	-45.341%
2026-03-11	44.0000	44.3000	41.2500	41.2500	-9.934%	11	159	-39.709%
2026-03-09	45.8000	45.8000	45.8000	45.8000	-2.760%	1	157	-45.699%
2026-03-06	45.7200	47.1000	45.7200	47.1000	-6.473%	5	157	-47.197%
2026-03-05	48.5000	50.3600	48.5000	50.3600	+11.911%	9	161	-50.616%
2026-03-04	45.3700	45.3700	45.0000	45.0000	-3.226%	11	162	-44.733%
2026-03-03	43.2800	46.5000	43.2800	46.5000	+5.923%	12	171	-46.516%
2026-03-02	43.9000	43.9000	43.9000	43.9000	-1.104%	2	171	-43.349%
2026-02-27	42.8000	44.3900	42.8000	44.3900	-7.521%	3	169	-43.974%
2026-02-26	45.1000	48.1500	45.1000	48.0000	+8.893%	12	167	-48.188%
2026-02-25	42.5000	44.0800	42.4700	44.0800	+9.136%	7	169	-43.580%
2026-02-24	41.4500	41.4500	40.3900	40.3900	+15.930%	21	169	-38.425%
2026-02-23	35.2100	35.2100	34.8400	34.8400	-12.900%	5	158	-28.617%
2026-02-20	40.0000	40.0000	40.0000	40.0000	+0.883%	1	157	-37.825%
2026-02-19	39.6900	39.6900	39.6500	39.6500	-1.196%	3	156	-37.276%
2026-02-18	40.1300	40.1300	40.1300	40.1300	-4.361%	5	153	-38.026%
2026-02-13	43.2500	43.2500	41.9600	41.9600	+17.239%	5	147	-40.729%
2026-02-12	35.7900	35.7900	35.7900	35.7900	-7.256%	1	147	-30.511%
2026-02-11	38.9700	38.9700	37.8000	38.5900	-10.256%	12	148	-35.553%
2026-02-10	44.8200	44.8200	43.0000	43.0000	+3.739%	5	136	-42.163%
2026-02-09	40.3600	41.4500	40.3600	41.4500	+4.725%	3	135	-40.000%
2026-02-06	39.3300	40.3300	39.0500	39.5800	-1.050%	7	132	-37.165%
2026-02-05	42.0000	42.6000	40.0000	40.0000	-12.281%	10	130	-37.825%
2026-02-04	44.0000	45.6000	44.0000	45.6000	+5.727%	4	123	-45.461%
2026-02-03	46.5000	46.5000	42.3600	43.1300	-15.132%	16	121	-42.337%
2026-02-02	55.0000	55.0000	50.8200	50.8200	-4.113%	9	114	-51.063%
2026-01-30	53.3500	53.3500	52.2800	53.0000	+1.145%	11	110	-53.075%
2026-01-29	54.1800	54.1800	50.2000	52.4000	-17.971%	86	101	-52.538%
2026-01-26	63.8800	63.8800	63.8800	63.8800	+10.043%	1	26	-61.068%
2026-01-21	58.3500	58.5000	58.0500	58.0500	-8.970%	13	27	-57.158%
2026-01-16	63.7700	63.7700	63.7700	63.7700	-5.875%	1	19	-61.000%
2026-01-15	67.7500	67.7500	67.7500	67.7500	-6.371%	1	19	-63.292%
2026-01-14	72.3600	72.3600	72.3600	72.3600	-17.303%	2	19	-65.630%
2026-01-06	87.5000	87.5000	87.5000	87.5000	+18.564%	2	19	-71.577%
2025-12-04	73.8000	73.8000	73.8000	73.8000	+6.065%	1	17	-66.301%
2025-12-01	69.5000	69.6000	69.5000	69.5800	+6.636%	3	17	-64.257%
2025-11-24	65.2500	65.2500	65.2500	65.2500	-1.136%	1	17	-61.885%
2025-11-19	66.0000	66.0000	66.0000	66.0000	-12.000%	1	17	-62.318%
2025-11-13	75.0500	75.0500	75.0000	75.0000	-2.724%	20	16	-66.840%
2025-11-11	76.5000	77.1000	76.5000	77.1000	-1.908%	4	11	-67.743%
2025-11-06	78.6000	78.6000	78.6000	78.6000	-13.101%	1	9	-68.359%
2025-11-04	90.4500	90.4500	90.4500	90.4500	+4.748%	1	8	-72.504%
2025-11-03	86.6500	86.6500	86.3500	86.3500	+1.290%	2	7	-71.199%
2025-10-23	85.7000	85.7000	85.2500	85.2500	-2.571%	4	7	-70.827%
2025-10-22	87.5000	87.5000	87.5000	87.5000	+6.061%	1	5	-71.577%
2025-10-16	82.8000	82.8000	79.7000	82.5000	+10.000%	4	5	-69.855%
2025-10-14	75.0000	75.0000	75.0000	75.0000	+3.878%	4	3	-66.840%
2025-10-02	72.2000	72.2000	72.2000	72.2000	+4.517%	2	7	-65.554%
2025-10-01	69.0800	69.0800	69.0800	69.0800	-1.483%	1	7	-63.998%
2025-09-30	70.1200	70.1200	70.1200	70.1200	-11.241%	1	7	-64.532%
2025-09-23	79.0000	79.0000	79.0000	79.0000	+9.753%	4	6	-68.519%
2025-09-17	71.5000	71.9800	71.5000	71.9800	0.000%	3	2	-65.449%