Dark

CRM20280121C220
CRM Jan 21 2028 220.00 Call (CRM280121C00220000)
option OPRA

EOD

Jun 29, 2026

22.10-1.778%(-0.40)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	23.0000	23.5000	22.1000	22.1000	-1.778%	56	1,688	0.000%
2026-06-26	21.2500	22.5000	21.2500	22.5000	+14.796%	5	1,709	-1.778%
2026-06-25	19.7300	20.2000	19.3900	19.6000	-6.130%	38	1,706	+12.755%
2026-06-24	21.4500	22.1200	20.8800	20.8800	+1.212%	10	1,697	+5.843%
2026-06-23	20.9000	20.9000	20.6300	20.6300	+8.579%	2	1,701	+7.126%
2026-06-22	20.5000	20.5000	19.0000	19.0000	-8.168%	20	1,700	+16.316%
2026-06-18	22.5500	22.5500	20.2900	20.6900	-11.882%	10	1,688	+6.815%
2026-06-17	23.4800	23.4800	23.4800	23.4800	-2.815%	2	1,688	-5.877%
2026-06-16	27.2400	27.2500	24.1400	24.1600	-10.086%	30	1,688	-8.526%
2026-06-15	28.4000	29.1000	26.8700	26.8700	-1.431%	115	1,686	-17.752%
2026-06-12	24.8000	27.2600	24.8000	27.2600	+0.221%	17	1,583	-18.929%
2026-06-11	27.1300	27.2000	27.1300	27.2000	-9.333%	2	1,578	-18.750%
2026-06-10	29.1000	30.8700	29.1000	30.0000	-1.186%	7	1,577	-26.333%
2026-06-09	33.8000	35.6000	29.7500	30.3600	-14.839%	54	1,574	-27.207%
2026-06-08	35.5900	35.6500	35.5900	35.6500	-4.475%	4	1,556	-38.008%
2026-06-05	39.5000	39.5000	36.4500	37.3200	-5.519%	84	1,554	-40.782%
2026-06-04	39.8600	39.8700	38.6200	39.5000	-0.429%	18	1,549	-44.051%
2026-06-03	43.4000	43.4000	39.6700	39.6700	-10.208%	81	1,545	-44.290%
2026-06-02	46.5000	46.5000	43.3000	44.1800	-16.484%	37	1,516	-49.977%
2026-06-01	42.3000	53.3500	42.3000	52.9000	+35.641%	115	1,510	-58.223%
2026-05-29	34.7000	40.5000	34.2300	39.0000	+19.926%	74	1,497	-43.333%
2026-05-28	32.4500	33.8600	32.4500	32.5200	-6.632%	13	1,508	-32.042%
2026-05-27	34.8300	34.8300	34.8300	34.8300	+2.111%	2	1,496	-36.549%
2026-05-26	31.6800	34.1100	31.6800	34.1100	+1.067%	10	1,494	-35.210%
2026-05-22	33.9500	33.9500	31.5000	33.7500	+7.827%	14	1,507	-34.519%
2026-05-21	29.7000	31.3000	29.7000	31.3000	+1.393%	14	1,504	-29.393%
2026-05-20	30.8700	30.8700	30.8700	30.8700	-9.072%	1	1,504	-28.409%
2026-05-19	37.4000	37.4000	32.5600	33.9500	+3.538%	27	1,501	-34.904%
2026-05-18	32.7900	32.7900	32.7900	32.7900	+7.157%	1	1,501	-32.601%
2026-05-15	28.1800	30.6000	28.1800	30.6000	+17.286%	9	1,501	-27.778%
2026-05-14	26.6000	26.6000	25.5100	26.0900	+5.499%	9	1,497	-15.293%
2026-05-13	27.0000	27.0000	24.4000	24.7300	-8.407%	32	1,482	-10.635%
2026-05-12	29.6000	29.6000	27.0000	27.0000	-9.850%	21	1,482	-18.148%
2026-05-11	31.7000	31.7000	29.9500	29.9500	-6.698%	8	1,482	-26.210%
2026-05-08	30.7100	32.2300	30.0000	32.1000	-8.023%	23	1,484	-31.153%
2026-05-07	34.6100	36.5000	34.6100	34.9000	+7.121%	7	1,473	-36.676%
2026-05-06	33.2400	33.8700	31.3100	32.5800	-6.728%	14	1,471	-32.167%
2026-05-05	34.0000	35.0000	33.2500	34.9300	-0.371%	9	1,458	-36.731%
2026-05-04	35.5300	36.9500	35.0600	35.0600	+4.221%	10	1,451	-36.965%
2026-05-01	31.8300	34.1000	31.8300	33.6400	+8.516%	31	1,416	-34.304%
2026-04-30	30.0000	31.0000	30.0000	31.0000	-5.344%	2	1,416	-28.710%
2026-04-29	30.3300	32.7500	30.3300	32.7500	-2.151%	7	1,414	-32.519%
2026-04-28	33.0000	33.4700	33.0000	33.4700	+15.454%	3	1,416	-33.971%
2026-04-24	29.1500	29.1500	28.7500	28.9900	+3.536%	5	1,417	-23.767%
2026-04-23	27.5000	28.5000	27.0800	28.0000	-21.700%	113	1,421	-21.071%
2026-04-22	35.4000	36.4000	35.0600	35.7600	+3.652%	6	1,310	-38.199%
2026-04-21	35.3900	35.3900	34.5000	34.5000	+4.863%	13	1,308	-35.942%
2026-04-20	32.1500	33.2800	32.1500	32.9000	+5.314%	8	1,297	-32.827%
2026-04-17	32.7300	33.0000	31.2400	31.2400	+5.434%	15	1,289	-29.257%
2026-04-16	30.0000	30.6700	28.8300	29.6300	+4.515%	21	1,298	-25.413%
2026-04-15	26.7000	28.8500	26.7000	28.3500	+11.526%	36	1,307	-22.046%
2026-04-14	27.2500	27.2500	25.4200	25.4200	-3.529%	11	1,340	-13.061%
2026-04-13	24.0000	27.3000	23.3000	26.3500	+17.111%	93	1,345	-16.129%
2026-04-10	23.0000	23.0000	21.4500	22.5000	-7.484%	45	1,422	-1.778%
2026-04-09	25.6500	25.8500	23.5000	24.3200	-9.254%	49	1,392	-9.128%
2026-04-08	30.9900	30.9900	26.8000	26.8000	-13.548%	46	1,361	-17.537%
2026-04-07	31.9000	31.9000	31.0000	31.0000	-1.587%	13	1,331	-28.710%
2026-04-02	31.7500	31.7500	31.5000	31.5000	-3.077%	8	1,313	-29.841%
2026-04-01	32.5000	32.5000	32.5000	32.5000	+1.977%	4	1,313	-32.000%
2026-03-30	32.0000	33.7000	31.8700	31.8700	+3.811%	16	1,313	-30.656%
2026-03-27	31.0000	31.5000	30.7000	30.7000	-9.706%	25	1,327	-28.013%
2026-03-26	32.4500	34.0000	30.5000	34.0000	+10.104%	14	1,314	-35.000%
2026-03-25	33.1000	33.1000	29.2000	30.8800	-4.691%	37	1,310	-28.433%
2026-03-24	34.6000	34.6000	32.4000	32.4000	-14.669%	25	1,309	-31.790%
2026-03-23	38.2000	38.6700	37.9700	37.9700	-0.602%	9	1,295	-41.796%
2026-03-19	38.5500	38.5500	38.2000	38.2000	+0.579%	2	1,290	-42.147%
2026-03-18	37.9800	37.9800	37.9800	37.9800	+1.145%	7	1,290	-41.811%
2026-03-17	37.5500	37.5500	37.5500	37.5500	-5.772%	1	1,290	-41.145%
2026-03-16	39.3500	39.8500	39.3500	39.8500	+6.267%	25	1,289	-44.542%
2026-03-13	38.5500	38.5500	36.0500	37.5000	-8.537%	30	1,309	-41.067%
2026-03-12	42.0000	42.1000	41.0000	41.0000	+9.159%	17	1,303	-46.098%
2026-03-11	38.2500	38.2500	37.5600	37.5600	-11.206%	17	1,311	-41.161%
2026-03-09	44.7200	44.7200	41.6500	42.3000	-4.299%	27	1,298	-47.754%
2026-03-06	44.2000	44.2000	44.2000	44.2000	-4.700%	3	1,294	-50.000%
2026-03-05	45.0000	46.3800	44.6000	46.3800	+16.533%	13	1,297	-52.350%
2026-03-04	41.6000	42.0000	39.8000	39.8000	-6.021%	22	1,308	-44.472%
2026-03-03	39.5600	42.3500	39.5600	42.3500	+5.217%	3	1,295	-47.816%
2026-03-02	41.5000	41.5000	40.2500	40.2500	-3.012%	3	1,294	-45.093%
2026-02-27	39.5000	41.5000	38.2800	41.5000	-5.682%	22	1,295	-46.747%
2026-02-26	40.4000	44.0200	40.4000	44.0000	+9.589%	23	1,275	-49.773%
2026-02-25	37.0000	40.5000	37.0000	40.1500	+7.067%	32	1,293	-44.956%
2026-02-24	34.0900	38.5000	34.0900	37.5000	+14.329%	24	1,293	-41.067%
2026-02-23	34.0000	34.0000	31.3700	32.8000	-8.889%	37	1,287	-32.622%
2026-02-20	36.0000	36.0000	36.0000	36.0000	-1.639%	2	1,314	-38.611%
2026-02-19	36.3500	36.6000	36.3500	36.6000	-2.530%	2	1,312	-39.617%
2026-02-18	36.1600	37.5500	36.1600	37.5500	+5.626%	9	1,314	-41.145%
2026-02-17	37.7700	37.7700	35.2500	35.5500	-8.612%	1,057	1,316	-37.834%
2026-02-13	38.9500	38.9500	38.9000	38.9000	+17.879%	2	269	-43.188%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-7.950%	1	269	-33.030%
2026-02-11	38.0000	38.0000	35.0000	35.8500	-9.241%	45	268	-38.354%
2026-02-10	39.1200	41.6200	39.1200	39.5000	-0.126%	51	226	-44.051%
2026-02-09	39.5000	39.5500	39.5000	39.5500	+6.604%	2	179	-44.121%
2026-02-06	38.5600	38.5600	36.5500	37.1000	+1.035%	4	181	-40.431%
2026-02-05	39.1800	40.9000	36.7200	36.7200	-12.048%	8	181	-39.815%
2026-02-04	36.0000	41.7500	36.0000	41.7500	+3.214%	5	181	-47.066%
2026-02-03	41.8800	41.8800	39.0000	40.4500	-15.110%	20	177	-45.365%
2026-01-30	49.5000	49.5000	47.6500	47.6500	+1.383%	5	172	-53.620%
2026-01-29	51.5300	51.5300	46.5000	47.0000	-20.675%	19	169	-52.979%
2026-01-28	60.3000	60.3000	59.2500	59.2500	+3.133%	3	156	-62.700%
2026-01-27	60.7500	63.0500	57.1000	57.4500	-2.956%	9	155	-61.532%
2026-01-26	58.8000	59.2000	58.8000	59.2000	+2.957%	2	150	-62.669%
2026-01-23	59.7000	59.7000	57.5000	57.5000	-1.288%	10	150	-61.565%
2026-01-22	53.1000	58.2500	53.1000	58.2500	+8.271%	14	145	-62.060%
2026-01-21	53.8000	54.0000	53.0000	53.8000	+0.561%	8	136	-58.922%
2026-01-20	54.7500	58.0000	53.5000	53.5000	-5.393%	10	130	-58.692%
2026-01-16	57.6500	58.7500	56.5500	56.5500	-6.390%	37	103	-60.920%
2026-01-15	62.5000	62.5000	60.0000	60.4100	-5.165%	8	103	-63.417%
2026-01-14	63.7000	63.7000	63.7000	63.7000	-5.518%	1	101	-65.306%
2026-01-13	67.4200	67.4200	67.4200	67.4200	-9.625%	1	100	-67.220%
2026-01-02	74.6000	74.6000	74.6000	74.6000	-11.085%	2	99	-70.375%
2025-12-31	84.2000	84.2000	83.5000	83.9000	-1.294%	4	99	-73.659%
2025-12-30	85.0000	85.0000	85.0000	85.0000	-1.048%	3	99	-74.000%
2025-12-29	85.9000	85.9000	85.9000	85.9000	+1.178%	2	99	-74.272%
2025-12-26	84.1700	84.9000	84.1700	84.9000	+4.492%	3	99	-73.969%
2025-12-17	81.2500	81.2500	81.2500	81.2500	+5.519%	2	98	-72.800%
2025-12-15	77.0000	77.0000	77.0000	77.0000	-8.486%	2	100	-71.299%
2025-12-12	84.1400	84.1400	84.1400	84.1400	+0.238%	1	100	-73.734%
2025-12-11	83.9400	83.9400	83.9400	83.9400	-2.339%	3	100	-73.672%
2025-12-10	85.9500	85.9500	85.9500	85.9500	+3.554%	1	99	-74.287%
2025-12-09	83.0000	83.0000	83.0000	83.0000	+3.750%	5	100	-73.373%
2025-12-08	84.1100	84.1100	80.0000	80.0000	-3.265%	11	100	-72.375%
2025-12-05	79.7500	82.7000	79.7500	82.7000	+12.855%	15	104	-73.277%
2025-12-04	71.1500	73.2800	68.0000	73.2800	+7.291%	12	106	-69.842%
2025-12-03	66.9000	68.3000	66.2100	68.3000	+3.032%	4	105	-67.643%
2025-12-02	66.2900	66.2900	66.2900	66.2900	+1.985%	1	106	-66.662%
2025-12-01	63.5000	65.0000	63.5000	65.0000	+6.174%	5	105	-66.000%
2025-11-26	63.0000	63.0000	61.2200	61.2200	-5.815%	5	97	-63.901%
2025-11-25	62.7500	65.0000	62.5500	65.0000	+7.349%	4	97	-66.000%
2025-11-24	62.2800	62.2800	60.5500	60.5500	-0.754%	2	93	-63.501%
2025-11-21	59.5000	61.6000	59.5000	61.0100	+0.843%	20	93	-63.776%
2025-11-20	63.3500	63.3500	59.0000	60.5000	-0.165%	42	81	-63.471%
2025-11-19	63.4500	63.4500	60.6000	60.6000	-5.313%	4	43	-63.531%
2025-11-18	64.0000	64.0000	64.0000	64.0000	-6.103%	1	39	-65.469%
2025-11-17	68.9000	68.9000	68.1400	68.1600	-4.924%	4	38	-67.576%
2025-11-14	71.9100	71.9100	71.6900	71.6900	+6.207%	2	34	-69.173%
2025-11-06	70.5000	70.5000	67.5000	67.5000	-15.148%	4	34	-67.259%
2025-11-04	79.5500	79.5500	79.5500	79.5500	-6.916%	2	30	-72.219%
2025-10-31	85.4600	85.4600	85.4600	85.4600	+11.160%	1	30	-74.140%
2025-10-29	76.8800	76.8800	76.8800	76.8800	-5.086%	1	29	-71.254%
2025-10-28	81.0000	81.0000	81.0000	81.0000	+2.519%	1	28	-72.716%
2025-10-27	79.0100	79.0100	79.0100	79.0100	-0.616%	1	28	-72.029%
2025-10-24	80.2500	80.2500	79.5000	79.5000	-1.524%	5	28	-72.201%
2025-10-21	80.7300	80.7300	80.7300	80.7300	+1.560%	2	25	-72.625%
2025-10-20	79.4900	79.4900	79.4900	79.4900	+6.298%	2	23	-72.198%
2025-10-17	74.7800	74.7800	74.7800	74.7800	+2.228%	1	21	-70.447%
2025-10-16	77.5000	77.5000	73.1500	73.1500	+4.500%	6	21	-69.788%
2025-10-14	71.7800	71.7800	70.0000	70.0000	+1.907%	2	22	-68.429%
2025-10-07	68.6900	68.6900	68.6900	68.6900	-5.904%	3	20	-67.826%
2025-10-06	73.0000	73.0000	73.0000	73.0000	+15.689%	1	17	-69.726%
2025-10-02	63.1000	63.1000	63.1000	63.1000	-1.483%	1	16	-64.976%
2025-10-01	64.0000	64.0500	63.5000	64.0500	-3.973%	3	15	-65.496%
2025-09-30	65.0000	66.7000	65.0000	66.7000	-0.522%	3	13	-66.867%
2025-09-25	67.0500	67.0500	67.0500	67.0500	-1.902%	1	11	-67.040%
2025-09-18	70.6900	70.6900	68.3500	68.3500	+2.244%	3	11	-67.666%
2025-09-17	66.8500	66.8500	66.8500	66.8500	+3.756%	1	9	-66.941%
2025-09-16	64.4000	64.4300	64.4000	64.4300	-2.571%	6	8	-65.699%
2025-09-15	66.1300	66.1300	66.1300	66.1300	0.000%	2	2	-66.581%