Dark

CRM20280121C240
CRM Jan 21 2028 240.00 Call (CRM280121C00240000)
option OPRA

EOD

Jun 29, 2026

18.05-4.749%(-0.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.0000	19.3500	18.0500	18.0500	-4.749%	9	1,902	0.000%
2026-06-26	18.5000	18.9500	18.5000	18.9500	+15.338%	6	1,899	-4.749%
2026-06-25	15.8800	16.4300	15.8800	16.4300	-3.353%	41	1,900	+9.860%
2026-06-24	18.4800	18.4800	17.0000	17.0000	-4.762%	3	1,939	+6.176%
2026-06-23	17.3500	18.2500	17.2500	17.8500	+9.509%	6	1,938	+1.120%
2026-06-22	17.1500	17.1500	15.9300	16.3000	-9.895%	12	1,936	+10.736%
2026-06-18	17.4300	18.5500	17.3900	18.0900	-5.977%	7	1,921	-0.221%
2026-06-17	20.5000	20.5000	19.1200	19.2400	-5.917%	27	1,921	-6.185%
2026-06-16	20.7000	20.7000	20.4500	20.4500	-9.433%	4	1,921	-11.736%
2026-06-15	23.3000	23.6500	22.5800	22.5800	+3.199%	4	1,918	-20.062%
2026-06-12	21.8000	22.2000	21.8000	21.8800	-2.539%	50	1,916	-17.505%
2026-06-11	23.0000	23.2200	22.3500	22.4500	-9.293%	9	1,909	-19.599%
2026-06-10	24.5000	25.2500	24.0000	24.7500	-4.808%	17	1,908	-27.071%
2026-06-09	28.5000	28.5000	25.0000	26.0000	-17.852%	936	1,921	-30.577%
2026-06-05	34.5000	34.5000	31.5000	31.6500	-5.522%	19	1,042	-42.970%
2026-06-04	36.1500	36.1500	33.5000	33.5000	-3.736%	3	1,040	-46.119%
2026-06-03	35.0000	36.0000	34.3000	34.8000	-9.610%	32	1,039	-48.132%
2026-06-02	44.7000	44.7000	36.4100	38.5000	-14.273%	89	1,020	-53.117%
2026-06-01	38.0000	45.9100	38.0000	44.9100	+32.088%	247	1,023	-59.809%
2026-05-29	31.2500	34.5000	31.2500	34.0000	+31.376%	77	1,221	-46.912%
2026-05-28	25.0000	28.5000	24.0000	25.8800	-6.739%	9	1,240	-30.255%
2026-05-27	29.0000	29.0000	26.9000	27.7500	-1.456%	17	1,238	-34.955%
2026-05-26	28.4000	28.4000	28.1600	28.1600	+2.549%	11	1,245	-35.902%
2026-05-22	28.6000	28.6000	27.4600	27.4600	+5.656%	15	1,259	-34.268%
2026-05-21	25.9900	25.9900	25.9900	25.9900	-4.624%	3	1,262	-30.550%
2026-05-20	25.8700	27.2500	25.8700	27.2500	-0.656%	11	1,262	-33.761%
2026-05-19	30.0000	31.0000	27.4300	27.4300	-0.146%	12	1,280	-34.196%
2026-05-18	27.4700	27.4700	27.4700	27.4700	+8.491%	1	1,280	-34.292%
2026-05-15	25.3200	25.3200	25.3200	25.3200	+17.440%	1	1,280	-28.712%
2026-05-14	21.1600	21.8800	21.1600	21.5600	+3.356%	67	1,279	-16.280%
2026-05-13	21.5500	21.5500	20.4200	20.8600	-11.983%	22	1,240	-13.471%
2026-05-12	24.4500	24.4500	23.5000	23.7000	-5.086%	4	1,240	-23.840%
2026-05-11	24.9700	24.9700	24.9700	24.9700	-6.689%	1	1,240	-27.713%
2026-05-08	25.2100	26.7600	25.1600	26.7600	-8.356%	17	1,240	-32.549%
2026-05-07	29.6500	29.6500	28.8000	29.2000	+7.948%	5	1,235	-38.185%
2026-05-06	27.7400	27.7400	25.9200	27.0500	-2.523%	11	1,236	-33.272%
2026-05-05	28.4000	28.5400	27.7500	27.7500	-4.508%	4	1,233	-34.955%
2026-05-04	30.3500	31.0000	29.0600	29.0600	+3.564%	18	1,233	-37.887%
2026-05-01	26.2500	28.4000	26.2500	28.0600	+16.917%	33	1,217	-35.674%
2026-04-30	24.0000	24.0000	24.0000	24.0000	-11.111%	1	1,217	-24.792%
2026-04-28	27.0000	27.0000	27.0000	27.0000	0.000%	14	1,216	-33.148%
2026-04-27	25.5000	27.2200	25.5000	27.0000	+15.237%	49	1,202	-33.148%
2026-04-24	23.9000	23.9000	23.4300	23.4300	+4.133%	5	1,172	-22.962%
2026-04-23	23.0000	23.0000	22.4300	22.5000	-24.370%	28	1,172	-19.778%
2026-04-22	29.7500	29.7500	29.7500	29.7500	+4.938%	1	1,177	-39.328%
2026-04-21	28.3500	28.3500	28.3500	28.3500	+3.656%	3	1,176	-36.332%
2026-04-20	26.9500	28.8500	26.5200	27.3500	+8.360%	17	1,176	-34.004%
2026-04-17	26.9000	27.1000	25.2400	25.2400	+4.298%	14	1,166	-28.487%
2026-04-16	24.7500	26.2500	23.8000	24.2000	+8.520%	623	1,176	-25.413%
2026-04-15	21.1500	22.3500	21.1500	22.3000	+7.006%	27	1,212	-19.058%
2026-04-14	21.8000	21.8000	20.8400	20.8400	-0.951%	3	1,212	-13.388%
2026-04-13	21.1500	21.4500	21.0400	21.0400	+16.630%	7	1,211	-14.211%
2026-04-10	19.2500	19.2500	18.0400	18.0400	-8.889%	3	1,210	+0.055%
2026-04-09	19.0100	19.8000	18.5200	19.8000	-10.609%	7	1,210	-8.838%
2026-04-08	24.0000	24.3400	21.5200	22.1500	-11.577%	8	1,208	-18.510%
2026-04-07	25.0500	25.0500	25.0500	25.0500	-2.832%	8	1,209	-27.944%
2026-04-06	25.4200	25.7800	25.4200	25.7800	-8.256%	4	1,201	-29.984%
2026-04-01	27.8000	28.1000	27.8000	28.1000	-1.404%	9	1,199	-35.765%
2026-03-31	25.5000	28.5000	25.5000	28.5000	+5.556%	4	1,200	-36.667%
2026-03-30	26.7500	27.0000	25.4500	27.0000	+8.000%	4	1,198	-33.148%
2026-03-27	25.2900	25.2900	24.9000	25.0000	-7.063%	4	1,199	-27.800%
2026-03-26	26.9000	26.9000	26.9000	26.9000	+10.246%	1	1,197	-32.900%
2026-03-25	25.5700	25.5700	24.4000	24.4000	-11.690%	5	1,196	-26.025%
2026-03-24	27.6300	27.6300	27.6300	27.6300	-11.357%	10	1,199	-34.672%
2026-03-20	29.2000	31.5000	29.2000	31.1700	+0.516%	18	1,201	-42.092%
2026-03-19	31.0000	31.0100	31.0000	31.0100	-6.030%	3	1,192	-41.793%
2026-03-16	32.6000	33.0000	32.6000	33.0000	+4.430%	3	1,193	-45.303%
2026-03-13	31.6000	31.6000	31.6000	31.6000	-9.585%	1	1,195	-42.880%
2026-03-12	32.2700	34.9500	32.2700	34.9500	-0.512%	27	1,194	-48.355%
2026-03-10	34.0000	35.1300	32.3000	35.1300	-3.489%	5	1,169	-48.619%
2026-03-06	35.6500	38.0000	35.6500	36.4000	-5.675%	9	1,167	-50.412%
2026-03-05	39.5500	39.5500	38.5900	38.5900	+12.836%	3	1,165	-53.226%
2026-03-04	34.2000	34.2000	34.2000	34.2000	-3.580%	1	1,166	-47.222%
2026-03-03	34.9700	35.4700	34.9700	35.4700	+5.503%	3	1,165	-49.112%
2026-03-02	34.4400	34.4400	33.6200	33.6200	+0.268%	3	1,163	-46.312%
2026-02-27	33.5300	33.5300	33.5300	33.5300	-10.107%	1	1,164	-46.168%
2026-02-26	36.4600	37.3000	35.1500	37.3000	+10.519%	25	1,163	-51.609%
2026-02-25	33.3000	33.9100	33.3000	33.7500	+7.862%	29	1,127	-46.519%
2026-02-24	27.8100	32.0000	27.8100	31.2900	+18.075%	26	1,127	-42.314%
2026-02-23	27.3300	27.4100	26.4900	26.5000	-13.821%	13	1,120	-31.887%
2026-02-20	30.7500	30.7500	30.7500	30.7500	-1.789%	3	1,117	-41.301%
2026-02-18	30.8000	31.3100	30.8000	31.3100	+3.675%	14	1,120	-42.351%
2026-02-17	29.8000	30.2900	29.8000	30.2000	-7.163%	39	1,118	-40.232%
2026-02-13	32.1000	34.0000	32.1000	32.5300	+8.361%	689	666	-44.513%
2026-02-12	28.5300	30.0200	28.5300	30.0200	+1.453%	10	666	-39.873%
2026-02-11	31.0800	31.0800	28.3000	29.5900	-13.404%	9	666	-39.000%
2026-02-10	34.1700	34.1700	34.1700	34.1700	+3.545%	4	662	-47.176%
2026-02-09	32.5000	33.2300	32.3100	33.0000	+10.553%	16	666	-45.303%
2026-02-06	31.1000	31.1000	29.8500	29.8500	-3.710%	7	663	-39.531%
2026-02-05	33.3500	34.1500	30.9600	31.0000	-11.605%	23	662	-41.774%
2026-02-04	31.9000	35.8500	31.9000	35.0700	+3.788%	57	668	-48.532%
2026-02-03	35.2000	35.2000	32.8700	33.7900	-14.347%	103	617	-46.582%
2026-02-02	40.4800	40.4800	39.4500	39.4500	-1.988%	3	588	-54.246%
2026-01-30	41.3500	42.0000	40.0500	40.2500	+1.131%	131	586	-55.155%
2026-01-29	41.5000	41.8400	39.1700	39.8000	-20.400%	54	485	-54.648%
2026-01-28	51.2000	51.3000	50.0000	50.0000	+1.420%	3	447	-63.900%
2026-01-27	49.8000	50.0000	49.2000	49.3000	-2.761%	10	446	-63.387%
2026-01-26	50.4500	50.8000	49.6500	50.7000	+2.528%	24	446	-64.398%
2026-01-22	46.7000	49.4500	46.2700	49.4500	+7.337%	8	438	-63.498%
2026-01-20	46.2000	47.7800	46.0700	46.0700	-5.108%	3	435	-60.820%
2026-01-16	48.6000	48.7000	48.5500	48.5500	-6.455%	3	431	-62.822%
2026-01-15	54.0000	54.0000	51.5000	51.9000	-7.321%	172	431	-65.222%
2026-01-14	56.3000	57.5000	54.5000	56.0000	-1.754%	135	371	-67.768%
2026-01-13	63.5000	63.5000	57.0000	57.0000	-18.571%	31	250	-68.333%
2026-01-08	70.0000	70.0000	70.0000	70.0000	-5.686%	1	222	-74.214%
2026-01-07	74.2200	74.2200	74.2200	74.2200	+4.168%	1	221	-75.680%
2026-01-06	71.2500	71.2500	71.2500	71.2500	+9.971%	1	221	-74.667%
2026-01-02	64.2900	66.0000	63.3000	64.7900	-11.113%	22	221	-72.141%
2025-12-31	72.8900	72.8900	72.8900	72.8900	-0.722%	1	222	-75.237%
2025-12-30	73.7500	73.7500	73.4200	73.4200	-0.177%	3	222	-75.415%
2025-12-29	74.6500	74.6500	73.5500	73.5500	+0.204%	2	223	-75.459%
2025-12-26	73.8500	73.8500	73.4000	73.4000	-0.811%	4	222	-75.409%
2025-12-24	73.1500	74.0000	72.9900	74.0000	+0.955%	9	230	-75.608%
2025-12-22	72.5000	73.3000	72.5000	73.3000	+3.239%	2	230	-75.375%
2025-12-17	71.0000	71.0000	71.0000	71.0000	+7.576%	2	231	-74.577%
2025-12-16	66.0000	66.0000	66.0000	66.0000	-0.871%	3	231	-72.652%
2025-12-15	66.7000	67.0000	65.9000	66.5800	-8.795%	19	231	-72.890%
2025-12-11	75.2000	75.2000	73.0000	73.0000	-2.835%	3	222	-75.274%
2025-12-10	72.7000	75.1300	72.7000	75.1300	+2.974%	13	221	-75.975%
2025-12-09	72.8000	73.2500	72.8000	72.9600	+5.969%	3	232	-75.260%
2025-12-08	73.8500	74.0000	68.8500	68.8500	-4.969%	8	235	-73.784%
2025-12-05	68.0000	73.0000	68.0000	72.4500	+12.535%	23	235	-75.086%
2025-12-04	58.5000	65.2600	58.5000	64.3800	+8.202%	30	238	-71.963%
2025-12-03	57.9000	59.5000	56.7000	59.5000	+3.334%	32	232	-69.664%
2025-12-02	55.9500	57.7000	55.9500	57.5800	+4.085%	24	216	-68.652%
2025-12-01	55.3000	55.5000	55.1200	55.3200	+1.635%	39	204	-67.372%
2025-11-28	55.4000	55.4600	54.4300	54.4300	+2.698%	6	197	-66.838%
2025-11-26	53.1900	53.1900	53.0000	53.0000	-5.526%	3	199	-65.943%
2025-11-25	56.1000	56.1000	56.1000	56.1000	+6.250%	1	199	-67.825%
2025-11-21	51.0000	52.8000	51.0000	52.8000	-1.105%	3	200	-65.814%
2025-11-20	54.0000	54.0000	53.3900	53.3900	+2.673%	11	200	-66.192%
2025-11-19	53.0000	53.6200	52.0000	52.0000	-6.391%	5	191	-65.288%
2025-11-18	56.5000	56.5000	55.5500	55.5500	-4.224%	4	187	-67.507%
2025-11-17	61.0000	61.0000	58.0000	58.0000	-7.643%	20	183	-68.879%
2025-11-14	59.8500	62.8000	59.8500	62.8000	+5.105%	4	170	-71.258%
2025-11-13	61.1500	61.1500	59.7500	59.7500	-5.757%	4	172	-69.791%
2025-11-11	63.3400	63.4000	62.7500	63.4000	+8.321%	15	172	-71.530%
2025-11-10	58.5800	58.5800	58.5300	58.5300	-1.298%	9	173	-69.161%
2025-11-07	57.5000	59.3000	57.5000	59.3000	-1.821%	9	173	-69.562%
2025-11-06	63.7400	63.7400	56.5000	60.4000	-12.209%	22	165	-70.116%
2025-11-04	68.8000	68.8000	68.8000	68.8000	-6.901%	1	160	-73.765%
2025-11-03	71.5500	73.9000	70.6500	73.9000	+4.114%	7	163	-75.575%
2025-10-31	68.5000	70.9800	68.5000	70.9800	-0.797%	3	163	-74.570%
2025-10-30	71.5500	71.5500	71.5500	71.5500	+8.921%	1	163	-74.773%
2025-10-29	65.6900	65.6900	65.6900	65.6900	-8.100%	1	164	-72.522%
2025-10-28	70.3600	71.4800	70.3600	71.4800	+2.554%	2	165	-74.748%
2025-10-27	70.0000	70.0000	69.7000	69.7000	-0.528%	4	168	-74.103%
2025-10-24	70.0700	70.0700	70.0700	70.0700	+0.690%	5	168	-74.240%
2025-10-23	69.5900	69.5900	69.5900	69.5900	-3.775%	2	163	-74.062%
2025-10-22	72.2000	72.3300	72.2000	72.3200	-5.402%	6	161	-75.041%
2025-10-21	74.2000	76.4500	74.2000	76.4500	+13.175%	2	159	-76.390%
2025-10-20	65.0000	67.5500	65.0000	67.5500	+9.659%	6	158	-73.279%
2025-10-17	66.6200	66.6200	61.6000	61.6000	-1.973%	9	160	-70.698%
2025-10-16	68.6900	70.5300	62.8400	62.8400	+7.419%	14	161	-71.276%
2025-10-15	58.0000	60.0000	58.0000	58.5000	-6.175%	4	162	-69.145%
2025-10-14	61.3300	63.8500	61.3300	62.3500	-4.503%	10	160	-71.051%
2025-10-13	62.7600	65.2900	62.0000	65.2900	+5.205%	7	153	-72.354%
2025-10-09	58.6000	62.0600	58.6000	62.0600	+5.169%	65	149	-70.915%
2025-10-08	58.8100	59.7000	56.2900	59.0100	+1.218%	71	212	-69.412%
2025-10-07	62.5100	62.5100	57.5500	58.3000	-9.119%	19	145	-69.039%
2025-10-06	56.9500	65.5000	55.8500	64.1500	+9.696%	26	130	-71.863%
2025-10-03	57.2500	58.4800	57.2500	58.4800	+2.867%	5	132	-69.135%
2025-10-02	56.8500	56.8500	56.8500	56.8500	+5.669%	56	128	-68.250%
2025-10-01	55.6000	55.6000	53.8000	53.8000	-2.128%	75	184	-66.450%
2025-09-30	59.9000	59.9000	54.9700	54.9700	-9.885%	6	127	-67.164%
2025-09-29	59.7200	61.0000	59.5000	61.0000	+2.867%	8	123	-70.410%
2025-09-26	57.8500	59.6000	57.8500	59.3000	+2.684%	9	127	-69.562%
2025-09-25	59.5500	59.6000	57.7500	57.7500	-3.023%	10	120	-68.745%
2025-09-23	63.3100	63.3100	59.5500	59.5500	-4.720%	16	116	-69.689%
2025-09-22	60.5500	62.5000	58.8500	62.5000	+3.477%	17	102	-71.120%
2025-09-19	58.5000	60.4000	58.2000	60.4000	+1.478%	11	89	-70.116%
2025-09-18	60.4000	60.6300	59.5200	59.5200	+4.789%	5	85	-69.674%
2025-09-17	56.1000	56.8000	56.1000	56.8000	+2.694%	68	83	-68.222%
2025-09-16	55.0000	56.1800	53.7500	55.3100	-2.019%	84	85	-67.366%
2025-09-15	56.0000	57.1000	56.0000	56.4500	0.000%	10	9	-68.025%