Dark

CRM20280121C230
CRM Jan 21 2028 230.00 Call (CRM280121C00230000)
option OPRA

EOD

Sep 29, 2026

49.95-2.859%(-1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.9500	49.9500	49.9500	49.9500	-2.859%	1	734	0.000%
2026-09-28	51.7200	51.7200	51.4200	51.4200	-6.848%	3	733	-2.859%
2026-09-25	55.0500	55.2000	55.0500	55.2000	-6.361%	2	734	-9.511%
2026-09-23	57.5100	58.9500	56.0800	58.9500	+8.324%	9	734	-15.267%
2026-09-22	55.9000	55.9000	53.1500	54.4200	-5.897%	7	735	-8.214%
2026-09-21	58.2000	58.2000	57.1000	57.8300	+0.052%	6	731	-13.626%
2026-09-18	59.1600	59.1600	57.8000	57.8000	-7.609%	16	725	-13.581%
2026-09-17	63.0000	63.0000	61.8000	62.5600	-6.835%	7	727	-20.157%
2026-09-16	68.9000	68.9000	67.1500	67.1500	-6.736%	2	723	-25.614%
2026-09-15	72.0000	72.0000	72.0000	72.0000	+3.078%	1	722	-30.625%
2026-09-14	69.8500	69.8500	69.8500	69.8500	+6.641%	1	722	-28.490%
2026-09-11	65.6000	65.6000	65.5000	65.5000	-11.486%	2	722	-23.740%
2026-09-04	74.0000	74.0000	74.0000	74.0000	-3.759%	3	722	-32.500%
2026-09-03	76.7600	77.0100	75.5500	76.8900	+8.494%	8	722	-35.037%
2026-09-02	75.1700	75.1700	70.8700	70.8700	-1.801%	2	720	-29.519%
2026-09-01	70.9000	72.1700	70.9000	72.1700	-1.137%	6	721	-30.788%
2026-08-31	72.5200	73.0000	72.5200	73.0000	-0.082%	2	721	-31.575%
2026-08-28	69.6300	77.3100	69.5200	73.0600	+6.176%	221	721	-31.632%
2026-08-27	55.0000	68.8300	55.0000	68.8100	+81.509%	442	657	-27.409%
2026-08-26	38.0000	38.0000	37.9100	37.9100	-5.814%	2	647	+31.759%
2026-08-25	40.7900	40.7900	40.2500	40.2500	-3.105%	10	647	+24.099%
2026-08-24	42.6700	42.6900	41.5000	41.5400	+1.317%	15	656	+20.246%
2026-08-21	39.6900	41.0000	39.6900	41.0000	+1.687%	357	649	+21.829%
2026-08-19	40.9000	40.9000	39.8500	40.3200	+23.985%	8	346	+23.884%
2026-08-17	32.5200	32.5200	32.5200	32.5200	-7.218%	1	354	+53.598%
2026-08-14	35.0500	35.0500	35.0500	35.0500	+2.485%	1	354	+42.511%
2026-08-13	34.3000	34.3000	34.2000	34.2000	-4.309%	11	354	+46.053%
2026-08-10	35.7400	35.7400	35.7400	35.7400	-0.168%	3	343	+39.759%
2026-08-07	35.8000	35.8000	35.8000	35.8000	+16.045%	3	340	+39.525%
2026-08-06	28.5000	30.8500	28.5000	30.8500	-11.172%	4	343	+61.912%
2026-08-05	34.7300	34.7300	34.7300	34.7300	+6.208%	1	345	+43.824%
2026-08-04	31.4000	32.7000	31.4000	32.7000	+0.770%	5	345	+52.752%
2026-08-03	33.2500	33.2500	32.2700	32.4500	+15.893%	12	348	+53.929%
2026-07-30	28.0000	28.0000	28.0000	28.0000	-6.667%	15	347	+78.393%
2026-07-28	30.0000	30.0000	30.0000	30.0000	+41.509%	1	362	+66.500%
2026-07-24	20.5300	21.2000	20.5300	21.2000	-13.469%	2	363	+135.613%
2026-07-21	23.9000	24.5500	23.9000	24.5000	-3.277%	14	363	+103.878%
2026-07-17	25.3300	25.3300	25.3300	25.3300	+1.320%	1	363	+97.197%
2026-07-15	24.6500	25.0000	24.6500	25.0000	+5.708%	3	364	+99.800%
2026-07-14	23.2800	23.6500	23.1400	23.6500	+7.843%	8	364	+111.205%
2026-07-13	21.9200	21.9300	21.9200	21.9300	+4.131%	2	363	+127.770%
2026-07-10	21.3000	21.6000	21.0600	21.0600	+4.361%	23	362	+137.179%
2026-07-09	20.5500	20.5500	20.1800	20.1800	-9.709%	3	359	+147.522%
2026-07-08	22.6000	22.6000	22.3500	22.3500	-0.223%	6	358	+123.490%
2026-07-02	22.4000	22.4000	22.4000	22.4000	+5.760%	1	359	+122.991%
2026-06-29	21.1500	21.1800	21.1500	21.1800	+18.324%	5	359	+135.836%
2026-06-25	18.5000	18.5000	17.9000	17.9000	+2.286%	26	359	+179.050%
2026-06-22	17.5000	17.5000	17.5000	17.5000	-8.088%	1	384	+185.429%
2026-06-18	18.7700	19.0400	18.7700	19.0400	-9.848%	7	385	+162.342%
2026-06-17	21.1200	21.1200	21.1200	21.1200	-4.478%	1	385	+136.506%
2026-06-16	23.4500	23.5500	21.9800	22.1100	-9.644%	17	385	+125.916%
2026-06-15	24.9400	24.9600	24.4700	24.4700	+0.287%	8	384	+104.128%
2026-06-11	23.7200	24.5000	23.7200	24.4000	-12.764%	3	380	+104.713%
2026-06-10	27.9700	27.9700	27.9700	27.9700	+2.454%	1	380	+78.584%
2026-06-09	32.1000	32.1000	27.3000	27.3000	-16.000%	33	381	+82.967%
2026-06-08	32.5000	32.5000	32.5000	32.5000	-4.999%	1	368	+53.692%
2026-06-05	33.7000	34.2100	33.7000	34.2100	-9.016%	34	368	+46.010%
2026-06-03	41.3000	41.3000	37.6000	37.6000	-8.293%	12	359	+32.846%
2026-06-02	47.4500	47.4500	41.0000	41.0000	-15.324%	5	352	+21.829%
2026-06-01	44.7900	48.7500	44.7900	48.4200	+32.331%	43	347	+3.160%
2026-05-29	35.0000	37.5000	34.8000	36.5900	+19.967%	17	311	+36.513%
2026-05-28	28.4000	30.5000	28.4000	30.5000	-2.711%	4	303	+63.770%
2026-05-26	30.7500	31.3500	30.7500	31.3500	+4.326%	5	309	+59.330%
2026-05-22	30.0500	30.0500	30.0500	30.0500	+4.997%	2	309	+66.223%
2026-05-20	28.6200	28.6200	28.6200	28.6200	-3.992%	2	309	+74.528%
2026-05-19	30.5200	30.5200	29.8100	29.8100	-0.963%	7	309	+67.561%
2026-05-18	30.1000	30.1000	30.1000	30.1000	+25.417%	1	309	+65.947%
2026-05-14	22.0000	24.0000	22.0000	24.0000	+4.849%	5	309	+108.125%
2026-05-13	23.8000	23.8000	22.8500	22.8900	-8.440%	11	302	+118.218%
2026-05-12	25.0000	25.0000	25.0000	25.0000	-8.492%	1	302	+99.800%
2026-05-11	27.9700	27.9700	27.1000	27.3200	+0.998%	6	302	+82.833%
2026-05-08	28.4800	28.4800	27.0500	27.0500	-15.968%	6	303	+84.658%
2026-05-07	33.3500	33.3500	32.1700	32.1900	+12.356%	3	304	+55.172%
2026-05-06	30.0000	30.8700	28.6500	28.6500	-9.991%	5	305	+74.346%
2026-05-05	31.0000	31.8300	31.0000	31.8300	-3.458%	5	306	+56.927%
2026-05-04	33.1000	33.1000	32.9700	32.9700	+8.276%	6	308	+51.501%
2026-05-01	30.4500	30.4500	30.4500	30.4500	+24.286%	2	312	+64.039%
2026-04-30	24.5000	24.5000	24.5000	24.5000	-18.197%	1	312	+103.878%
2026-04-29	28.4200	29.9500	28.4200	29.9500	+2.921%	3	313	+66.778%
2026-04-28	29.2400	29.2400	29.1000	29.1000	-2.838%	25	311	+71.649%
2026-04-27	29.9500	29.9500	29.9500	29.9500	+14.795%	1	286	+66.778%
2026-04-24	26.0900	26.0900	26.0900	26.0900	+7.146%	1	286	+91.453%
2026-04-23	26.1800	26.6300	24.3500	24.3500	-25.535%	10	286	+105.133%
2026-04-22	33.0000	33.0000	32.7000	32.7000	+3.481%	2	279	+52.752%
2026-04-21	29.8200	34.3000	29.8200	31.6000	+6.040%	9	273	+58.070%
2026-04-20	30.0500	30.0500	29.8000	29.8000	+4.561%	3	273	+67.617%
2026-04-17	29.9000	29.9000	28.5000	28.5000	+14.919%	10	274	+75.263%
2026-04-15	24.8000	24.8000	24.8000	24.8000	+10.222%	1	270	+101.411%
2026-04-14	25.0000	25.0000	22.5000	22.5000	-3.764%	6	270	+122.000%
2026-04-13	22.7000	23.3800	22.7000	23.3800	+12.675%	2	273	+113.644%
2026-04-10	20.7500	20.7500	20.7500	20.7500	-7.778%	1	274	+140.723%
2026-04-09	23.0200	23.0200	21.2000	22.5000	-4.459%	6	275	+122.000%
2026-04-08	28.4500	28.4500	23.5500	23.5500	-19.460%	7	276	+112.102%
2026-04-02	28.0800	29.2400	28.0800	29.2400	-8.768%	22	258	+70.828%
2026-04-01	32.0500	32.0500	32.0500	32.0500	+10.479%	1	258	+55.850%
2026-03-30	28.6500	29.0100	28.6500	29.0100	+5.109%	2	257	+72.182%
2026-03-27	28.2000	28.2000	27.6000	27.6000	-7.196%	3	255	+80.978%
2026-03-26	30.2500	30.2500	29.7400	29.7400	+6.214%	6	254	+67.956%
2026-03-25	28.0000	28.0000	28.0000	28.0000	-0.885%	5	259	+78.393%
2026-03-24	30.0000	31.0000	28.2500	28.2500	-14.394%	9	264	+76.814%
2026-03-20	33.0000	33.0000	33.0000	33.0000	-3.424%	1	255	+51.364%
2026-03-19	37.0000	37.0000	34.1700	34.1700	+0.500%	6	255	+46.181%
2026-03-18	34.0000	34.0000	34.0000	34.0000	-5.292%	1	253	+46.912%
2026-03-16	35.9000	35.9000	35.9000	35.9000	+4.971%	3	254	+39.136%
2026-03-13	37.2500	37.2500	34.2000	34.2000	-6.096%	6	257	+46.053%
2026-03-11	37.5000	37.5000	36.4200	36.4200	-10.074%	4	253	+37.150%
2026-03-10	40.5000	40.5000	40.5000	40.5000	0.000%	1	249	+23.333%
2026-03-09	41.0000	41.0000	40.5000	40.5000	0.000%	4	248	+23.333%
2026-03-06	40.5000	40.5000	40.5000	40.5000	+7.143%	2	250	+23.333%
2026-03-04	38.0000	38.0000	37.8000	37.8000	+3.279%	2	248	+32.143%
2026-03-02	37.6400	37.6400	36.6000	36.6000	-2.296%	2	248	+36.475%
2026-02-27	36.2500	37.4600	35.2000	37.4600	-8.634%	5	250	+33.342%
2026-02-26	39.6100	41.0000	39.6100	41.0000	+13.826%	11	251	+21.829%
2026-02-25	36.1000	36.1000	35.5000	36.0200	+6.411%	8	266	+38.673%
2026-02-24	36.5000	36.5000	33.8000	33.8500	+15.845%	7	266	+47.563%
2026-02-23	30.1800	30.1800	29.2200	29.2200	-15.549%	15	264	+70.945%
2026-02-20	34.6000	34.6000	34.6000	34.6000	+3.438%	1	266	+44.364%
2026-02-19	33.3000	33.7000	33.3000	33.4500	+1.765%	3	267	+49.327%
2026-02-17	32.5000	32.8700	32.5000	32.8700	-7.927%	2	265	+51.962%
2026-02-13	35.8000	36.2000	35.7000	35.7000	+15.161%	8	264	+39.916%
2026-02-12	31.0000	31.0000	31.0000	31.0000	-4.439%	11	264	+61.129%
2026-02-11	33.1000	33.1000	31.6500	32.4400	-13.262%	24	258	+53.977%
2026-02-10	38.0700	38.0700	37.4000	37.4000	+3.774%	9	273	+33.556%
2026-02-09	33.7500	36.0400	33.7500	36.0400	+6.817%	3	266	+38.596%
2026-02-06	31.6500	33.7500	31.6500	33.7400	+1.780%	23	266	+48.044%
2026-02-05	35.0200	35.2500	33.1500	33.1500	-11.835%	20	279	+50.679%
2026-02-04	33.7300	37.6000	33.7300	37.6000	+5.116%	4	261	+32.846%
2026-02-03	37.5000	37.5000	35.7700	35.7700	-16.620%	15	261	+39.642%
2026-02-02	45.2000	45.8500	42.9000	42.9000	-1.583%	5	246	+16.434%
2026-01-30	44.9200	44.9200	43.4500	43.5900	-0.023%	5	246	+14.591%
2026-01-29	47.1500	47.1500	42.0000	43.6000	-22.157%	31	246	+14.564%
2026-01-28	56.0100	56.0100	56.0100	56.0100	+5.679%	1	231	-10.819%
2026-01-27	53.5400	53.7000	52.8700	53.0000	-4.038%	11	232	-5.755%
2026-01-26	54.2500	55.2300	54.0000	55.2300	+1.339%	24	223	-9.560%
2026-01-23	55.3000	55.3000	54.4400	54.5000	+0.982%	7	225	-8.349%
2026-01-22	52.9000	53.9700	52.9000	53.9700	+7.639%	5	218	-7.449%
2026-01-21	48.0000	51.0000	48.0000	50.1400	+2.222%	12	219	-0.379%
2026-01-20	51.0000	52.3600	49.0500	49.0500	-6.088%	28	209	+1.835%
2026-01-16	55.8000	55.8000	52.0000	52.2300	-6.782%	38	146	-4.365%
2026-01-15	58.0000	58.0000	55.7900	56.0300	-7.434%	20	146	-10.851%
2026-01-14	59.0000	60.5300	59.0000	60.5300	-1.657%	6	132	-17.479%
2026-01-13	65.0000	65.0000	60.8000	61.5500	-17.988%	13	128	-18.846%
2026-01-12	73.2000	75.0500	72.2200	75.0500	+0.267%	5	119	-33.444%
2026-01-09	74.8500	74.8500	74.8500	74.8500	-5.873%	1	118	-33.267%
2026-01-07	79.5200	79.5200	79.5200	79.5200	+8.367%	2	119	-37.186%
2026-01-05	73.5000	73.5000	73.2000	73.3800	-6.032%	12	112	-31.930%
2025-12-31	78.1000	78.1000	78.0900	78.0900	+3.430%	3	112	-36.035%
2025-12-23	75.7000	75.7000	75.5000	75.5000	+2.721%	2	112	-33.841%
2025-12-19	73.5000	73.5000	73.5000	73.5000	-3.111%	1	112	-32.041%
2025-12-15	75.8600	75.8600	75.8600	75.8600	-3.363%	1	113	-34.155%
2025-12-12	78.5000	78.5000	78.5000	78.5000	-0.645%	1	114	-36.369%
2025-12-11	79.0100	79.0100	79.0100	79.0100	+1.621%	1	115	-36.780%
2025-12-09	77.7500	77.7500	77.7500	77.7500	-0.474%	4	114	-35.756%
2025-12-05	70.0000	78.4000	70.0000	78.1200	+13.547%	15	118	-36.060%
2025-12-04	63.5000	69.0600	63.0000	68.8000	+7.500%	22	124	-27.398%
2025-12-03	61.5000	64.0000	61.0000	64.0000	+7.113%	10	129	-21.953%
2025-12-01	59.0000	61.0000	59.0000	59.7500	+1.271%	18	123	-16.402%
2025-11-28	58.1500	59.5000	58.1500	59.0000	+1.549%	13	124	-15.339%
2025-11-26	57.0000	58.1000	57.0000	58.1000	-3.456%	7	107	-14.028%
2025-11-25	60.0000	60.1800	59.6000	60.1800	+6.608%	6	107	-16.999%
2025-11-24	56.4000	56.4500	56.4000	56.4500	-0.982%	2	103	-11.515%
2025-11-21	56.1800	58.2000	54.8000	57.0100	+3.749%	20	102	-12.384%
2025-11-20	58.8500	58.8500	54.9500	54.9500	-3.086%	11	102	-9.099%
2025-11-19	58.5000	59.1200	56.7000	56.7000	-5.184%	24	91	-11.905%
2025-11-18	62.0000	62.0000	59.8000	59.8000	-7.143%	3	71	-16.472%
2025-11-17	64.6500	64.6500	64.4000	64.4000	-1.060%	4	68	-22.438%
2025-11-13	66.7300	66.7300	65.0900	65.0900	+4.815%	23	70	-23.260%
2025-11-07	62.1000	62.1000	62.1000	62.1000	-4.329%	1	71	-19.565%
2025-11-06	70.0000	70.0000	60.6000	64.9100	-13.661%	11	72	-23.047%
2025-11-04	75.1800	75.1800	75.1800	75.1800	-3.615%	2	63	-33.559%
2025-11-03	78.0000	78.0000	78.0000	78.0000	+2.632%	2	67	-35.962%
2025-10-30	77.0000	77.0000	76.0000	76.0000	+4.972%	2	67	-34.276%
2025-10-29	72.4000	72.4000	72.4000	72.4000	-5.483%	2	67	-31.008%
2025-10-28	74.7000	76.6000	74.7000	76.6000	+2.957%	4	67	-34.791%
2025-10-27	76.0000	76.0000	74.4000	74.4000	-2.092%	2	63	-32.863%
2025-10-22	75.9900	75.9900	75.9900	75.9900	-0.026%	1	63	-34.268%
2025-10-21	76.0100	76.0100	76.0100	76.0100	+3.981%	1	63	-34.285%
2025-10-20	73.1000	73.1000	73.1000	73.1000	+10.024%	1	62	-31.669%
2025-10-17	66.6000	66.6000	66.4400	66.4400	-4.403%	2	63	-24.819%
2025-10-16	75.8200	75.8200	69.5000	69.5000	+12.097%	6	63	-28.129%
2025-10-15	64.5000	64.5000	62.0000	62.0000	-7.944%	3	61	-19.435%
2025-10-13	67.8000	67.8000	67.3500	67.3500	+0.522%	3	62	-25.835%
2025-10-09	67.0000	67.0000	67.0000	67.0000	+5.562%	1	61	-25.448%
2025-10-08	63.9700	63.9700	63.4700	63.4700	-0.361%	4	60	-21.301%
2025-10-07	67.0000	67.0000	62.6000	63.7000	+2.165%	13	56	-21.586%
2025-10-06	60.6000	62.3500	60.6000	62.3500	-1.423%	11	49	-19.888%
2025-10-03	63.2500	63.2500	63.2500	63.2500	+2.181%	1	44	-21.028%
2025-10-02	60.2700	61.9000	60.2700	61.9000	+5.722%	13	45	-19.305%
2025-10-01	58.4500	58.7000	58.3000	58.5500	-2.417%	7	54	-14.688%
2025-09-30	61.1900	61.1900	60.0000	60.0000	-8.884%	24	47	-16.750%
2025-09-29	65.1900	65.8500	64.9000	65.8500	+5.343%	12	23	-24.146%
2025-09-25	62.2000	62.5100	62.1500	62.5100	-5.716%	3	13	-20.093%
2025-09-24	66.3000	66.3000	66.3000	66.3000	-0.151%	1	13	-24.661%
2025-09-23	66.4000	66.4000	66.4000	66.4000	+4.321%	1	12	-24.774%
2025-09-19	63.6500	63.6500	63.6500	63.6500	-2.586%	1	11	-21.524%
2025-09-18	65.2000	65.3400	65.2000	65.3400	+5.814%	2	10	-23.554%
2025-09-17	61.7500	61.7500	61.7500	61.7500	+2.066%	1	10	-19.109%
2025-09-16	59.0000	60.5000	59.0000	60.5000	0.000%	10	10	-17.438%