Dark

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

EOD

Sep 28, 2026

55.00-7.173%(-4.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	53.5000	56.1700	53.5000	55.0000	-7.173%	10	1,776	0.000%
2026-09-25	62.5000	62.5000	59.2500	59.2500	-6.012%	63	1,778	-7.173%
2026-09-24	63.5500	64.7100	63.0400	63.0400	-0.724%	4	1,742	-12.754%
2026-09-23	62.2400	63.5000	62.2400	63.5000	+8.547%	4	1,743	-13.386%
2026-09-22	63.2500	63.2500	58.3700	58.5000	-7.143%	79	1,742	-5.983%
2026-09-21	63.0000	63.0000	63.0000	63.0000	+1.613%	3	1,712	-12.698%
2026-09-18	65.1400	65.1400	62.0000	62.0000	-20.513%	7	1,712	-11.290%
2026-09-15	79.9000	80.0000	78.0000	78.0000	-0.713%	4	1,709	-29.487%
2026-09-14	78.5600	78.5600	78.5600	78.5600	+12.261%	1	1,707	-29.990%
2026-09-11	69.9800	69.9800	69.9800	69.9800	+0.691%	1	1,708	-21.406%
2026-09-08	69.6900	70.9100	69.5000	69.5000	-16.265%	3	1,708	-20.863%
2026-09-03	82.8900	83.7500	81.5000	83.0000	+8.483%	19	1,710	-33.735%
2026-09-02	81.0000	81.0100	73.7500	76.5100	-0.765%	25	1,710	-28.114%
2026-09-01	76.1800	77.1000	74.8000	77.1000	-1.407%	16	1,710	-28.664%
2026-08-31	77.5000	80.0500	77.5000	78.2000	+0.760%	14	1,718	-29.668%
2026-08-28	82.3000	82.3000	77.6100	77.6100	+4.133%	5	1,718	-29.133%
2026-08-27	60.0000	75.0000	59.4500	74.5300	+79.937%	666	1,718	-26.204%
2026-08-26	41.9000	41.9100	41.4200	41.4200	-1.964%	21	2,085	+32.786%
2026-08-25	43.2400	44.4800	42.2500	42.2500	-7.184%	101	2,104	+30.178%
2026-08-24	44.8400	47.4000	44.3400	45.5200	+1.675%	361	2,119	+20.826%
2026-08-21	43.6700	46.1200	42.6100	44.7700	+1.335%	1,110	2,086	+22.850%
2026-08-20	43.2500	44.1800	43.2500	44.1800	-0.045%	14	1,664	+24.491%
2026-08-19	39.3300	44.2400	39.3300	44.2000	+13.043%	12	1,667	+24.434%
2026-08-18	36.6000	39.1000	36.6000	39.1000	+11.555%	4	1,677	+40.665%
2026-08-17	35.0500	35.0500	35.0500	35.0500	-7.763%	1	1,681	+56.919%
2026-08-14	38.4000	38.4000	38.0000	38.0000	+0.264%	6	1,681	+44.737%
2026-08-13	37.9000	37.9000	37.9000	37.9000	+4.696%	1	1,677	+45.119%
2026-08-12	35.6500	36.2000	35.6500	36.2000	-7.275%	3	1,677	+51.934%
2026-08-11	39.6300	40.0000	39.0400	39.0400	+2.252%	12	1,675	+40.881%
2026-08-10	37.8000	38.1800	37.8000	38.1800	+1.005%	4	1,676	+44.054%
2026-08-07	37.8000	37.8000	37.8000	37.8000	+11.111%	3	1,680	+45.503%
2026-08-06	33.5000	34.0200	33.2000	34.0200	-7.979%	3	1,681	+61.670%
2026-08-05	37.9500	38.4200	36.9700	36.9700	-0.135%	12	1,682	+48.769%
2026-08-04	34.6000	37.0200	34.6000	37.0200	+5.711%	11	1,686	+48.568%
2026-08-03	36.3000	36.4000	34.2000	35.0200	+5.546%	16	1,686	+57.053%
2026-07-31	33.1800	33.1800	33.1800	33.1800	+8.787%	1	1,686	+65.763%
2026-07-30	31.0500	31.0500	30.5000	30.5000	-15.955%	4	1,686	+80.328%
2026-07-29	32.9000	36.2900	32.9000	36.2900	+10.337%	19	1,687	+51.557%
2026-07-28	31.2200	32.8900	31.2200	32.8900	+21.815%	10	1,693	+67.224%
2026-07-27	27.0000	27.0000	27.0000	27.0000	+18.421%	1	1,697	+103.704%
2026-07-24	22.8000	22.8000	22.8000	22.8000	+9.615%	6	1,697	+141.228%
2026-07-23	22.9000	22.9000	20.8000	20.8000	-12.236%	32	1,697	+164.423%
2026-07-22	26.3000	26.3000	23.7000	23.7000	-12.222%	3	1,696	+132.068%
2026-07-21	27.3500	27.3500	26.3800	27.0000	-5.363%	42	1,697	+103.704%
2026-07-20	28.5300	28.5300	28.5300	28.5300	+3.370%	1	1,695	+92.780%
2026-07-17	27.0000	27.6000	26.8000	27.6000	+0.730%	4	1,695	+99.275%
2026-07-16	25.6000	27.9500	25.6000	27.4000	+9.250%	13	1,694	+100.730%
2026-07-15	27.7300	27.7300	25.0000	25.0800	-6.208%	229	1,695	+119.298%
2026-07-14	26.0000	26.7400	25.8000	26.7400	+1.365%	8	1,710	+105.684%
2026-07-13	23.4000	26.9000	23.4000	26.3800	+16.058%	8	1,707	+108.491%
2026-07-10	22.6000	22.7300	22.6000	22.7300	+8.756%	12	1,706	+141.971%
2026-07-09	20.9000	20.9000	20.9000	20.9000	-14.344%	1	1,704	+163.158%
2026-07-08	25.2000	25.2000	24.4000	24.4000	-8.098%	11	1,703	+125.410%
2026-07-07	26.5500	26.5500	26.5500	26.5500	+4.941%	1	1,706	+107.156%
2026-07-06	24.2500	25.3000	24.2500	25.3000	-1.249%	11	1,707	+117.391%
2026-07-02	25.0000	25.6200	25.0000	25.6200	+4.019%	11	1,690	+114.676%
2026-07-01	24.6300	24.6300	24.6300	24.6300	+11.448%	2	1,690	+123.305%
2026-06-29	23.0000	23.5000	22.1000	22.1000	-1.778%	56	1,688	+148.869%
2026-06-26	21.2500	22.5000	21.2500	22.5000	+14.796%	5	1,709	+144.444%
2026-06-25	19.7300	20.2000	19.3900	19.6000	-6.130%	38	1,706	+180.612%
2026-06-24	21.4500	22.1200	20.8800	20.8800	+1.212%	10	1,697	+163.410%
2026-06-23	20.9000	20.9000	20.6300	20.6300	+8.579%	2	1,701	+166.602%
2026-06-22	20.5000	20.5000	19.0000	19.0000	-8.168%	20	1,700	+189.474%
2026-06-18	22.5500	22.5500	20.2900	20.6900	-11.882%	10	1,688	+165.829%
2026-06-17	23.4800	23.4800	23.4800	23.4800	-2.815%	2	1,688	+134.242%
2026-06-16	27.2400	27.2500	24.1400	24.1600	-10.086%	30	1,688	+127.649%
2026-06-15	28.4000	29.1000	26.8700	26.8700	-1.431%	115	1,686	+104.689%
2026-06-12	24.8000	27.2600	24.8000	27.2600	+0.221%	17	1,583	+101.761%
2026-06-11	27.1300	27.2000	27.1300	27.2000	-9.333%	2	1,578	+102.206%
2026-06-10	29.1000	30.8700	29.1000	30.0000	-1.186%	7	1,577	+83.333%
2026-06-09	33.8000	35.6000	29.7500	30.3600	-14.839%	54	1,574	+81.159%
2026-06-08	35.5900	35.6500	35.5900	35.6500	-4.475%	4	1,556	+54.278%
2026-06-05	39.5000	39.5000	36.4500	37.3200	-5.519%	84	1,554	+47.374%
2026-06-04	39.8600	39.8700	38.6200	39.5000	-0.429%	18	1,549	+39.241%
2026-06-03	43.4000	43.4000	39.6700	39.6700	-10.208%	81	1,545	+38.644%
2026-06-02	46.5000	46.5000	43.3000	44.1800	-16.484%	37	1,516	+24.491%
2026-06-01	42.3000	53.3500	42.3000	52.9000	+35.641%	115	1,510	+3.970%
2026-05-29	34.7000	40.5000	34.2300	39.0000	+19.926%	74	1,497	+41.026%
2026-05-28	32.4500	33.8600	32.4500	32.5200	-6.632%	13	1,508	+69.127%
2026-05-27	34.8300	34.8300	34.8300	34.8300	+2.111%	2	1,496	+57.910%
2026-05-26	31.6800	34.1100	31.6800	34.1100	+1.067%	10	1,494	+61.243%
2026-05-22	33.9500	33.9500	31.5000	33.7500	+7.827%	14	1,507	+62.963%
2026-05-21	29.7000	31.3000	29.7000	31.3000	+1.393%	14	1,504	+75.719%
2026-05-20	30.8700	30.8700	30.8700	30.8700	-9.072%	1	1,504	+78.167%
2026-05-19	37.4000	37.4000	32.5600	33.9500	+3.538%	27	1,501	+62.003%
2026-05-18	32.7900	32.7900	32.7900	32.7900	+7.157%	1	1,501	+67.734%
2026-05-15	28.1800	30.6000	28.1800	30.6000	+17.286%	9	1,501	+79.739%
2026-05-14	26.6000	26.6000	25.5100	26.0900	+5.499%	9	1,497	+110.809%
2026-05-13	27.0000	27.0000	24.4000	24.7300	-8.407%	32	1,482	+122.402%
2026-05-12	29.6000	29.6000	27.0000	27.0000	-9.850%	21	1,482	+103.704%
2026-05-11	31.7000	31.7000	29.9500	29.9500	-6.698%	8	1,482	+83.639%
2026-05-08	30.7100	32.2300	30.0000	32.1000	-8.023%	23	1,484	+71.340%
2026-05-07	34.6100	36.5000	34.6100	34.9000	+7.121%	7	1,473	+57.593%
2026-05-06	33.2400	33.8700	31.3100	32.5800	-6.728%	14	1,471	+68.815%
2026-05-05	34.0000	35.0000	33.2500	34.9300	-0.371%	9	1,458	+57.458%
2026-05-04	35.5300	36.9500	35.0600	35.0600	+4.221%	10	1,451	+56.874%
2026-05-01	31.8300	34.1000	31.8300	33.6400	+8.516%	31	1,416	+63.496%
2026-04-30	30.0000	31.0000	30.0000	31.0000	-5.344%	2	1,416	+77.419%
2026-04-29	30.3300	32.7500	30.3300	32.7500	-2.151%	7	1,414	+67.939%
2026-04-28	33.0000	33.4700	33.0000	33.4700	+15.454%	3	1,416	+64.326%
2026-04-24	29.1500	29.1500	28.7500	28.9900	+3.536%	5	1,417	+89.721%
2026-04-23	27.5000	28.5000	27.0800	28.0000	-21.700%	113	1,421	+96.429%
2026-04-22	35.4000	36.4000	35.0600	35.7600	+3.652%	6	1,310	+53.803%
2026-04-21	35.3900	35.3900	34.5000	34.5000	+4.863%	13	1,308	+59.420%
2026-04-20	32.1500	33.2800	32.1500	32.9000	+5.314%	8	1,297	+67.173%
2026-04-17	32.7300	33.0000	31.2400	31.2400	+5.434%	15	1,289	+76.056%
2026-04-16	30.0000	30.6700	28.8300	29.6300	+4.515%	21	1,298	+85.623%
2026-04-15	26.7000	28.8500	26.7000	28.3500	+11.526%	36	1,307	+94.004%
2026-04-14	27.2500	27.2500	25.4200	25.4200	-3.529%	11	1,340	+116.365%
2026-04-13	24.0000	27.3000	23.3000	26.3500	+17.111%	93	1,345	+108.729%
2026-04-10	23.0000	23.0000	21.4500	22.5000	-7.484%	45	1,422	+144.444%
2026-04-09	25.6500	25.8500	23.5000	24.3200	-9.254%	49	1,392	+126.151%
2026-04-08	30.9900	30.9900	26.8000	26.8000	-13.548%	46	1,361	+105.224%
2026-04-07	31.9000	31.9000	31.0000	31.0000	-1.587%	13	1,331	+77.419%
2026-04-02	31.7500	31.7500	31.5000	31.5000	-3.077%	8	1,313	+74.603%
2026-04-01	32.5000	32.5000	32.5000	32.5000	+1.977%	4	1,313	+69.231%
2026-03-30	32.0000	33.7000	31.8700	31.8700	+3.811%	16	1,313	+72.576%
2026-03-27	31.0000	31.5000	30.7000	30.7000	-9.706%	25	1,327	+79.153%
2026-03-26	32.4500	34.0000	30.5000	34.0000	+10.104%	14	1,314	+61.765%
2026-03-25	33.1000	33.1000	29.2000	30.8800	-4.691%	37	1,310	+78.109%
2026-03-24	34.6000	34.6000	32.4000	32.4000	-14.669%	25	1,309	+69.753%
2026-03-23	38.2000	38.6700	37.9700	37.9700	-0.602%	9	1,295	+44.851%
2026-03-19	38.5500	38.5500	38.2000	38.2000	+0.579%	2	1,290	+43.979%
2026-03-18	37.9800	37.9800	37.9800	37.9800	+1.145%	7	1,290	+44.813%
2026-03-17	37.5500	37.5500	37.5500	37.5500	-5.772%	1	1,290	+46.471%
2026-03-16	39.3500	39.8500	39.3500	39.8500	+6.267%	25	1,289	+38.018%
2026-03-13	38.5500	38.5500	36.0500	37.5000	-8.537%	30	1,309	+46.667%
2026-03-12	42.0000	42.1000	41.0000	41.0000	+9.159%	17	1,303	+34.146%
2026-03-11	38.2500	38.2500	37.5600	37.5600	-11.206%	17	1,311	+46.432%
2026-03-09	44.7200	44.7200	41.6500	42.3000	-4.299%	27	1,298	+30.024%
2026-03-06	44.2000	44.2000	44.2000	44.2000	-4.700%	3	1,294	+24.434%
2026-03-05	45.0000	46.3800	44.6000	46.3800	+16.533%	13	1,297	+18.586%
2026-03-04	41.6000	42.0000	39.8000	39.8000	-6.021%	22	1,308	+38.191%
2026-03-03	39.5600	42.3500	39.5600	42.3500	+5.217%	3	1,295	+29.870%
2026-03-02	41.5000	41.5000	40.2500	40.2500	-3.012%	3	1,294	+36.646%
2026-02-27	39.5000	41.5000	38.2800	41.5000	-5.682%	22	1,295	+32.530%
2026-02-26	40.4000	44.0200	40.4000	44.0000	+9.589%	23	1,275	+25.000%
2026-02-25	37.0000	40.5000	37.0000	40.1500	+7.067%	32	1,293	+36.986%
2026-02-24	34.0900	38.5000	34.0900	37.5000	+14.329%	24	1,293	+46.667%
2026-02-23	34.0000	34.0000	31.3700	32.8000	-8.889%	37	1,287	+67.683%
2026-02-20	36.0000	36.0000	36.0000	36.0000	-1.639%	2	1,314	+52.778%
2026-02-19	36.3500	36.6000	36.3500	36.6000	-2.530%	2	1,312	+50.273%
2026-02-18	36.1600	37.5500	36.1600	37.5500	+5.626%	9	1,314	+46.471%
2026-02-17	37.7700	37.7700	35.2500	35.5500	-8.612%	1,057	1,316	+54.712%
2026-02-13	38.9500	38.9500	38.9000	38.9000	+17.879%	2	269	+41.388%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-7.950%	1	269	+66.667%
2026-02-11	38.0000	38.0000	35.0000	35.8500	-9.241%	45	268	+53.417%
2026-02-10	39.1200	41.6200	39.1200	39.5000	-0.126%	51	226	+39.241%
2026-02-09	39.5000	39.5500	39.5000	39.5500	+6.604%	2	179	+39.064%
2026-02-06	38.5600	38.5600	36.5500	37.1000	+1.035%	4	181	+48.248%
2026-02-05	39.1800	40.9000	36.7200	36.7200	-12.048%	8	181	+49.782%
2026-02-04	36.0000	41.7500	36.0000	41.7500	+3.214%	5	181	+31.737%
2026-02-03	41.8800	41.8800	39.0000	40.4500	-15.110%	20	177	+35.970%
2026-01-30	49.5000	49.5000	47.6500	47.6500	+1.383%	5	172	+15.425%
2026-01-29	51.5300	51.5300	46.5000	47.0000	-20.675%	19	169	+17.021%
2026-01-28	60.3000	60.3000	59.2500	59.2500	+3.133%	3	156	-7.173%
2026-01-27	60.7500	63.0500	57.1000	57.4500	-2.956%	9	155	-4.265%
2026-01-26	58.8000	59.2000	58.8000	59.2000	+2.957%	2	150	-7.095%
2026-01-23	59.7000	59.7000	57.5000	57.5000	-1.288%	10	150	-4.348%
2026-01-22	53.1000	58.2500	53.1000	58.2500	+8.271%	14	145	-5.579%
2026-01-21	53.8000	54.0000	53.0000	53.8000	+0.561%	8	136	+2.230%
2026-01-20	54.7500	58.0000	53.5000	53.5000	-5.393%	10	130	+2.804%
2026-01-16	57.6500	58.7500	56.5500	56.5500	-6.390%	37	103	-2.741%
2026-01-15	62.5000	62.5000	60.0000	60.4100	-5.165%	8	103	-8.955%
2026-01-14	63.7000	63.7000	63.7000	63.7000	-5.518%	1	101	-13.658%
2026-01-13	67.4200	67.4200	67.4200	67.4200	-9.625%	1	100	-18.422%
2026-01-02	74.6000	74.6000	74.6000	74.6000	-11.085%	2	99	-26.273%
2025-12-31	84.2000	84.2000	83.5000	83.9000	-1.294%	4	99	-34.446%
2025-12-30	85.0000	85.0000	85.0000	85.0000	-1.048%	3	99	-35.294%
2025-12-29	85.9000	85.9000	85.9000	85.9000	+1.178%	2	99	-35.972%
2025-12-26	84.1700	84.9000	84.1700	84.9000	+4.492%	3	99	-35.218%
2025-12-17	81.2500	81.2500	81.2500	81.2500	+5.519%	2	98	-32.308%
2025-12-15	77.0000	77.0000	77.0000	77.0000	-8.486%	2	100	-28.571%
2025-12-12	84.1400	84.1400	84.1400	84.1400	+0.238%	1	100	-34.633%
2025-12-11	83.9400	83.9400	83.9400	83.9400	-2.339%	3	100	-34.477%
2025-12-10	85.9500	85.9500	85.9500	85.9500	+3.554%	1	99	-36.009%
2025-12-09	83.0000	83.0000	83.0000	83.0000	+3.750%	5	100	-33.735%
2025-12-08	84.1100	84.1100	80.0000	80.0000	-3.265%	11	100	-31.250%
2025-12-05	79.7500	82.7000	79.7500	82.7000	+12.855%	15	104	-33.495%
2025-12-04	71.1500	73.2800	68.0000	73.2800	+7.291%	12	106	-24.945%
2025-12-03	66.9000	68.3000	66.2100	68.3000	+3.032%	4	105	-19.473%
2025-12-02	66.2900	66.2900	66.2900	66.2900	+1.985%	1	106	-17.031%
2025-12-01	63.5000	65.0000	63.5000	65.0000	+6.174%	5	105	-15.385%
2025-11-26	63.0000	63.0000	61.2200	61.2200	-5.815%	5	97	-10.160%
2025-11-25	62.7500	65.0000	62.5500	65.0000	+7.349%	4	97	-15.385%
2025-11-24	62.2800	62.2800	60.5500	60.5500	-0.754%	2	93	-9.166%
2025-11-21	59.5000	61.6000	59.5000	61.0100	+0.843%	20	93	-9.851%
2025-11-20	63.3500	63.3500	59.0000	60.5000	-0.165%	42	81	-9.091%
2025-11-19	63.4500	63.4500	60.6000	60.6000	-5.313%	4	43	-9.241%
2025-11-18	64.0000	64.0000	64.0000	64.0000	-6.103%	1	39	-14.063%
2025-11-17	68.9000	68.9000	68.1400	68.1600	-4.924%	4	38	-19.308%
2025-11-14	71.9100	71.9100	71.6900	71.6900	+6.207%	2	34	-23.281%
2025-11-06	70.5000	70.5000	67.5000	67.5000	-15.148%	4	34	-18.519%
2025-11-04	79.5500	79.5500	79.5500	79.5500	-6.916%	2	30	-30.861%
2025-10-31	85.4600	85.4600	85.4600	85.4600	+11.160%	1	30	-35.642%
2025-10-29	76.8800	76.8800	76.8800	76.8800	-5.086%	1	29	-28.460%
2025-10-28	81.0000	81.0000	81.0000	81.0000	+2.519%	1	28	-32.099%
2025-10-27	79.0100	79.0100	79.0100	79.0100	-0.616%	1	28	-30.389%
2025-10-24	80.2500	80.2500	79.5000	79.5000	-1.524%	5	28	-30.818%
2025-10-21	80.7300	80.7300	80.7300	80.7300	+1.560%	2	25	-31.872%
2025-10-20	79.4900	79.4900	79.4900	79.4900	+6.298%	2	23	-30.809%
2025-10-17	74.7800	74.7800	74.7800	74.7800	+2.228%	1	21	-26.451%
2025-10-16	77.5000	77.5000	73.1500	73.1500	+4.500%	6	21	-24.812%
2025-10-14	71.7800	71.7800	70.0000	70.0000	+1.907%	2	22	-21.429%
2025-10-07	68.6900	68.6900	68.6900	68.6900	-5.904%	3	20	-19.930%
2025-10-06	73.0000	73.0000	73.0000	73.0000	+15.689%	1	17	-24.658%
2025-10-02	63.1000	63.1000	63.1000	63.1000	-1.483%	1	16	-12.837%
2025-10-01	64.0000	64.0500	63.5000	64.0500	-3.973%	3	15	-14.130%
2025-09-30	65.0000	66.7000	65.0000	66.7000	-0.522%	3	13	-17.541%
2025-09-25	67.0500	67.0500	67.0500	67.0500	-1.902%	1	11	-17.972%
2025-09-18	70.6900	70.6900	68.3500	68.3500	+2.244%	3	11	-19.532%
2025-09-17	66.8500	66.8500	66.8500	66.8500	+3.756%	1	9	-17.726%
2025-09-16	64.4000	64.4300	64.4000	64.4300	-2.571%	6	8	-14.636%
2025-09-15	66.1300	66.1300	66.1300	66.1300	0.000%	2	2	-16.830%