Dark

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

EOD

Aug 13, 2026

31.60+4.119%(+1.25)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.8000	31.6000	30.8000	31.6000	+4.119%	23	1,846	0.000%
2026-08-12	30.3500	30.3500	30.3500	30.3500	-8.308%	5	1,859	+4.119%
2026-08-11	33.5000	33.5000	33.1000	33.1000	-1.926%	22	1,854	-4.532%
2026-08-10	31.8000	33.9000	31.8000	33.7500	+19.893%	26	1,871	-6.370%
2026-08-06	27.7000	28.1500	27.7000	28.1500	-9.776%	3	1,894	+12.256%
2026-08-05	31.2000	31.2000	31.2000	31.2000	+1.463%	3	1,894	+1.282%
2026-08-04	29.2000	31.1500	29.2000	30.7500	+3.535%	7	1,894	+2.764%
2026-08-03	30.5600	32.2500	29.7000	29.7000	+13.359%	19	1,900	+6.397%
2026-07-30	25.2500	26.2000	25.2500	26.2000	-12.667%	3	1,892	+20.611%
2026-07-29	29.9600	30.0000	29.9600	30.0000	+9.689%	4	1,892	+5.333%
2026-07-28	26.0000	27.5000	26.0000	27.3500	+16.581%	22	1,895	+15.539%
2026-07-27	22.2500	23.4600	22.2500	23.4600	+26.948%	12	1,913	+34.697%
2026-07-24	18.4800	18.4800	18.4800	18.4800	+5.479%	1	1,908	+70.996%
2026-07-23	17.5200	17.5200	17.5200	17.5200	-20.903%	1	1,909	+80.365%
2026-07-21	21.9500	22.2000	21.9500	22.1500	-5.945%	14	1,908	+42.664%
2026-07-20	23.4000	23.5500	23.4000	23.5500	+2.525%	4	1,908	+34.183%
2026-07-17	23.7000	23.7000	22.9700	22.9700	+2.545%	2	1,909	+37.571%
2026-07-16	22.4000	22.4000	22.4000	22.4000	+8.738%	1	1,909	+41.071%
2026-07-15	22.0000	22.0000	20.5000	20.6000	+4.304%	7	1,908	+53.398%
2026-07-14	19.7500	19.7500	19.7500	19.7500	-8.565%	1	1,909	+60.000%
2026-07-13	20.8000	21.6000	20.7500	21.6000	+15.694%	7	1,908	+46.296%
2026-07-10	18.5000	18.6700	18.5000	18.6700	+1.192%	3	1,909	+69.255%
2026-07-09	16.9000	18.4500	16.9000	18.4500	-9.337%	5	1,906	+71.274%
2026-07-08	19.9000	20.5000	19.9000	20.3500	-10.352%	7	1,905	+55.283%
2026-07-07	22.7000	22.7000	22.7000	22.7000	+9.927%	2	1,904	+39.207%
2026-07-06	20.6500	20.6500	20.6500	20.6500	+16.273%	2	1,903	+53.027%
2026-06-30	17.7600	17.7600	17.7600	17.7600	-1.607%	1	1,903	+77.928%
2026-06-29	19.0000	19.3500	18.0500	18.0500	-4.749%	9	1,902	+75.069%
2026-06-26	18.5000	18.9500	18.5000	18.9500	+15.338%	6	1,899	+66.755%
2026-06-25	15.8800	16.4300	15.8800	16.4300	-3.353%	41	1,900	+92.331%
2026-06-24	18.4800	18.4800	17.0000	17.0000	-4.762%	3	1,939	+85.882%
2026-06-23	17.3500	18.2500	17.2500	17.8500	+9.509%	6	1,938	+77.031%
2026-06-22	17.1500	17.1500	15.9300	16.3000	-9.895%	12	1,936	+93.865%
2026-06-18	17.4300	18.5500	17.3900	18.0900	-5.977%	7	1,921	+74.682%
2026-06-17	20.5000	20.5000	19.1200	19.2400	-5.917%	27	1,921	+64.241%
2026-06-16	20.7000	20.7000	20.4500	20.4500	-9.433%	4	1,921	+54.523%
2026-06-15	23.3000	23.6500	22.5800	22.5800	+3.199%	4	1,918	+39.947%
2026-06-12	21.8000	22.2000	21.8000	21.8800	-2.539%	50	1,916	+44.424%
2026-06-11	23.0000	23.2200	22.3500	22.4500	-9.293%	9	1,909	+40.757%
2026-06-10	24.5000	25.2500	24.0000	24.7500	-4.808%	17	1,908	+27.677%
2026-06-09	28.5000	28.5000	25.0000	26.0000	-17.852%	936	1,921	+21.538%
2026-06-05	34.5000	34.5000	31.5000	31.6500	-5.522%	19	1,042	-0.158%
2026-06-04	36.1500	36.1500	33.5000	33.5000	-3.736%	3	1,040	-5.672%
2026-06-03	35.0000	36.0000	34.3000	34.8000	-9.610%	32	1,039	-9.195%
2026-06-02	44.7000	44.7000	36.4100	38.5000	-14.273%	89	1,020	-17.922%
2026-06-01	38.0000	45.9100	38.0000	44.9100	+32.088%	247	1,023	-29.637%
2026-05-29	31.2500	34.5000	31.2500	34.0000	+31.376%	77	1,221	-7.059%
2026-05-28	25.0000	28.5000	24.0000	25.8800	-6.739%	9	1,240	+22.102%
2026-05-27	29.0000	29.0000	26.9000	27.7500	-1.456%	17	1,238	+13.874%
2026-05-26	28.4000	28.4000	28.1600	28.1600	+2.549%	11	1,245	+12.216%
2026-05-22	28.6000	28.6000	27.4600	27.4600	+5.656%	15	1,259	+15.076%
2026-05-21	25.9900	25.9900	25.9900	25.9900	-4.624%	3	1,262	+21.585%
2026-05-20	25.8700	27.2500	25.8700	27.2500	-0.656%	11	1,262	+15.963%
2026-05-19	30.0000	31.0000	27.4300	27.4300	-0.146%	12	1,280	+15.202%
2026-05-18	27.4700	27.4700	27.4700	27.4700	+8.491%	1	1,280	+15.035%
2026-05-15	25.3200	25.3200	25.3200	25.3200	+17.440%	1	1,280	+24.803%
2026-05-14	21.1600	21.8800	21.1600	21.5600	+3.356%	67	1,279	+46.568%
2026-05-13	21.5500	21.5500	20.4200	20.8600	-11.983%	22	1,240	+51.486%
2026-05-12	24.4500	24.4500	23.5000	23.7000	-5.086%	4	1,240	+33.333%
2026-05-11	24.9700	24.9700	24.9700	24.9700	-6.689%	1	1,240	+26.552%
2026-05-08	25.2100	26.7600	25.1600	26.7600	-8.356%	17	1,240	+18.087%
2026-05-07	29.6500	29.6500	28.8000	29.2000	+7.948%	5	1,235	+8.219%
2026-05-06	27.7400	27.7400	25.9200	27.0500	-2.523%	11	1,236	+16.821%
2026-05-05	28.4000	28.5400	27.7500	27.7500	-4.508%	4	1,233	+13.874%
2026-05-04	30.3500	31.0000	29.0600	29.0600	+3.564%	18	1,233	+8.741%
2026-05-01	26.2500	28.4000	26.2500	28.0600	+16.917%	33	1,217	+12.616%
2026-04-30	24.0000	24.0000	24.0000	24.0000	-11.111%	1	1,217	+31.667%
2026-04-28	27.0000	27.0000	27.0000	27.0000	0.000%	14	1,216	+17.037%
2026-04-27	25.5000	27.2200	25.5000	27.0000	+15.237%	49	1,202	+17.037%
2026-04-24	23.9000	23.9000	23.4300	23.4300	+4.133%	5	1,172	+34.870%
2026-04-23	23.0000	23.0000	22.4300	22.5000	-24.370%	28	1,172	+40.444%
2026-04-22	29.7500	29.7500	29.7500	29.7500	+4.938%	1	1,177	+6.218%
2026-04-21	28.3500	28.3500	28.3500	28.3500	+3.656%	3	1,176	+11.464%
2026-04-20	26.9500	28.8500	26.5200	27.3500	+8.360%	17	1,176	+15.539%
2026-04-17	26.9000	27.1000	25.2400	25.2400	+4.298%	14	1,166	+25.198%
2026-04-16	24.7500	26.2500	23.8000	24.2000	+8.520%	623	1,176	+30.579%
2026-04-15	21.1500	22.3500	21.1500	22.3000	+7.006%	27	1,212	+41.704%
2026-04-14	21.8000	21.8000	20.8400	20.8400	-0.951%	3	1,212	+51.631%
2026-04-13	21.1500	21.4500	21.0400	21.0400	+16.630%	7	1,211	+50.190%
2026-04-10	19.2500	19.2500	18.0400	18.0400	-8.889%	3	1,210	+75.166%
2026-04-09	19.0100	19.8000	18.5200	19.8000	-10.609%	7	1,210	+59.596%
2026-04-08	24.0000	24.3400	21.5200	22.1500	-11.577%	8	1,208	+42.664%
2026-04-07	25.0500	25.0500	25.0500	25.0500	-2.832%	8	1,209	+26.148%
2026-04-06	25.4200	25.7800	25.4200	25.7800	-8.256%	4	1,201	+22.576%
2026-04-01	27.8000	28.1000	27.8000	28.1000	-1.404%	9	1,199	+12.456%
2026-03-31	25.5000	28.5000	25.5000	28.5000	+5.556%	4	1,200	+10.877%
2026-03-30	26.7500	27.0000	25.4500	27.0000	+8.000%	4	1,198	+17.037%
2026-03-27	25.2900	25.2900	24.9000	25.0000	-7.063%	4	1,199	+26.400%
2026-03-26	26.9000	26.9000	26.9000	26.9000	+10.246%	1	1,197	+17.472%
2026-03-25	25.5700	25.5700	24.4000	24.4000	-11.690%	5	1,196	+29.508%
2026-03-24	27.6300	27.6300	27.6300	27.6300	-11.357%	10	1,199	+14.368%
2026-03-20	29.2000	31.5000	29.2000	31.1700	+0.516%	18	1,201	+1.380%
2026-03-19	31.0000	31.0100	31.0000	31.0100	-6.030%	3	1,192	+1.903%
2026-03-16	32.6000	33.0000	32.6000	33.0000	+4.430%	3	1,193	-4.242%
2026-03-13	31.6000	31.6000	31.6000	31.6000	-9.585%	1	1,195	0.000%
2026-03-12	32.2700	34.9500	32.2700	34.9500	-0.512%	27	1,194	-9.585%
2026-03-10	34.0000	35.1300	32.3000	35.1300	-3.489%	5	1,169	-10.048%
2026-03-06	35.6500	38.0000	35.6500	36.4000	-5.675%	9	1,167	-13.187%
2026-03-05	39.5500	39.5500	38.5900	38.5900	+12.836%	3	1,165	-18.114%
2026-03-04	34.2000	34.2000	34.2000	34.2000	-3.580%	1	1,166	-7.602%
2026-03-03	34.9700	35.4700	34.9700	35.4700	+5.503%	3	1,165	-10.911%
2026-03-02	34.4400	34.4400	33.6200	33.6200	+0.268%	3	1,163	-6.008%
2026-02-27	33.5300	33.5300	33.5300	33.5300	-10.107%	1	1,164	-5.756%
2026-02-26	36.4600	37.3000	35.1500	37.3000	+10.519%	25	1,163	-15.282%
2026-02-25	33.3000	33.9100	33.3000	33.7500	+7.862%	29	1,127	-6.370%
2026-02-24	27.8100	32.0000	27.8100	31.2900	+18.075%	26	1,127	+0.991%
2026-02-23	27.3300	27.4100	26.4900	26.5000	-13.821%	13	1,120	+19.245%
2026-02-20	30.7500	30.7500	30.7500	30.7500	-1.789%	3	1,117	+2.764%
2026-02-18	30.8000	31.3100	30.8000	31.3100	+3.675%	14	1,120	+0.926%
2026-02-17	29.8000	30.2900	29.8000	30.2000	-7.163%	39	1,118	+4.636%
2026-02-13	32.1000	34.0000	32.1000	32.5300	+8.361%	689	666	-2.859%
2026-02-12	28.5300	30.0200	28.5300	30.0200	+1.453%	10	666	+5.263%
2026-02-11	31.0800	31.0800	28.3000	29.5900	-13.404%	9	666	+6.793%
2026-02-10	34.1700	34.1700	34.1700	34.1700	+3.545%	4	662	-7.521%
2026-02-09	32.5000	33.2300	32.3100	33.0000	+10.553%	16	666	-4.242%
2026-02-06	31.1000	31.1000	29.8500	29.8500	-3.710%	7	663	+5.863%
2026-02-05	33.3500	34.1500	30.9600	31.0000	-11.605%	23	662	+1.935%
2026-02-04	31.9000	35.8500	31.9000	35.0700	+3.788%	57	668	-9.894%
2026-02-03	35.2000	35.2000	32.8700	33.7900	-14.347%	103	617	-6.481%
2026-02-02	40.4800	40.4800	39.4500	39.4500	-1.988%	3	588	-19.899%
2026-01-30	41.3500	42.0000	40.0500	40.2500	+1.131%	131	586	-21.491%
2026-01-29	41.5000	41.8400	39.1700	39.8000	-20.400%	54	485	-20.603%
2026-01-28	51.2000	51.3000	50.0000	50.0000	+1.420%	3	447	-36.800%
2026-01-27	49.8000	50.0000	49.2000	49.3000	-2.761%	10	446	-35.903%
2026-01-26	50.4500	50.8000	49.6500	50.7000	+2.528%	24	446	-37.673%
2026-01-22	46.7000	49.4500	46.2700	49.4500	+7.337%	8	438	-36.097%
2026-01-20	46.2000	47.7800	46.0700	46.0700	-5.108%	3	435	-31.409%
2026-01-16	48.6000	48.7000	48.5500	48.5500	-6.455%	3	431	-34.912%
2026-01-15	54.0000	54.0000	51.5000	51.9000	-7.321%	172	431	-39.114%
2026-01-14	56.3000	57.5000	54.5000	56.0000	-1.754%	135	371	-43.571%
2026-01-13	63.5000	63.5000	57.0000	57.0000	-18.571%	31	250	-44.561%
2026-01-08	70.0000	70.0000	70.0000	70.0000	-5.686%	1	222	-54.857%
2026-01-07	74.2200	74.2200	74.2200	74.2200	+4.168%	1	221	-57.424%
2026-01-06	71.2500	71.2500	71.2500	71.2500	+9.971%	1	221	-55.649%
2026-01-02	64.2900	66.0000	63.3000	64.7900	-11.113%	22	221	-51.227%
2025-12-31	72.8900	72.8900	72.8900	72.8900	-0.722%	1	222	-56.647%
2025-12-30	73.7500	73.7500	73.4200	73.4200	-0.177%	3	222	-56.960%
2025-12-29	74.6500	74.6500	73.5500	73.5500	+0.204%	2	223	-57.036%
2025-12-26	73.8500	73.8500	73.4000	73.4000	-0.811%	4	222	-56.948%
2025-12-24	73.1500	74.0000	72.9900	74.0000	+0.955%	9	230	-57.297%
2025-12-22	72.5000	73.3000	72.5000	73.3000	+3.239%	2	230	-56.889%
2025-12-17	71.0000	71.0000	71.0000	71.0000	+7.576%	2	231	-55.493%
2025-12-16	66.0000	66.0000	66.0000	66.0000	-0.871%	3	231	-52.121%
2025-12-15	66.7000	67.0000	65.9000	66.5800	-8.795%	19	231	-52.538%
2025-12-11	75.2000	75.2000	73.0000	73.0000	-2.835%	3	222	-56.712%
2025-12-10	72.7000	75.1300	72.7000	75.1300	+2.974%	13	221	-57.940%
2025-12-09	72.8000	73.2500	72.8000	72.9600	+5.969%	3	232	-56.689%
2025-12-08	73.8500	74.0000	68.8500	68.8500	-4.969%	8	235	-54.103%
2025-12-05	68.0000	73.0000	68.0000	72.4500	+12.535%	23	235	-56.384%
2025-12-04	58.5000	65.2600	58.5000	64.3800	+8.202%	30	238	-50.916%
2025-12-03	57.9000	59.5000	56.7000	59.5000	+3.334%	32	232	-46.891%
2025-12-02	55.9500	57.7000	55.9500	57.5800	+4.085%	24	216	-45.120%
2025-12-01	55.3000	55.5000	55.1200	55.3200	+1.635%	39	204	-42.878%
2025-11-28	55.4000	55.4600	54.4300	54.4300	+2.698%	6	197	-41.944%
2025-11-26	53.1900	53.1900	53.0000	53.0000	-5.526%	3	199	-40.377%
2025-11-25	56.1000	56.1000	56.1000	56.1000	+6.250%	1	199	-43.672%
2025-11-21	51.0000	52.8000	51.0000	52.8000	-1.105%	3	200	-40.152%
2025-11-20	54.0000	54.0000	53.3900	53.3900	+2.673%	11	200	-40.813%
2025-11-19	53.0000	53.6200	52.0000	52.0000	-6.391%	5	191	-39.231%
2025-11-18	56.5000	56.5000	55.5500	55.5500	-4.224%	4	187	-43.114%
2025-11-17	61.0000	61.0000	58.0000	58.0000	-7.643%	20	183	-45.517%
2025-11-14	59.8500	62.8000	59.8500	62.8000	+5.105%	4	170	-49.682%
2025-11-13	61.1500	61.1500	59.7500	59.7500	-5.757%	4	172	-47.113%
2025-11-11	63.3400	63.4000	62.7500	63.4000	+8.321%	15	172	-50.158%
2025-11-10	58.5800	58.5800	58.5300	58.5300	-1.298%	9	173	-46.011%
2025-11-07	57.5000	59.3000	57.5000	59.3000	-1.821%	9	173	-46.712%
2025-11-06	63.7400	63.7400	56.5000	60.4000	-12.209%	22	165	-47.682%
2025-11-04	68.8000	68.8000	68.8000	68.8000	-6.901%	1	160	-54.070%
2025-11-03	71.5500	73.9000	70.6500	73.9000	+4.114%	7	163	-57.240%
2025-10-31	68.5000	70.9800	68.5000	70.9800	-0.797%	3	163	-55.480%
2025-10-30	71.5500	71.5500	71.5500	71.5500	+8.921%	1	163	-55.835%
2025-10-29	65.6900	65.6900	65.6900	65.6900	-8.100%	1	164	-51.895%
2025-10-28	70.3600	71.4800	70.3600	71.4800	+2.554%	2	165	-55.792%
2025-10-27	70.0000	70.0000	69.7000	69.7000	-0.528%	4	168	-54.663%
2025-10-24	70.0700	70.0700	70.0700	70.0700	+0.690%	5	168	-54.902%
2025-10-23	69.5900	69.5900	69.5900	69.5900	-3.775%	2	163	-54.591%
2025-10-22	72.2000	72.3300	72.2000	72.3200	-5.402%	6	161	-56.305%
2025-10-21	74.2000	76.4500	74.2000	76.4500	+13.175%	2	159	-58.666%
2025-10-20	65.0000	67.5500	65.0000	67.5500	+9.659%	6	158	-53.220%
2025-10-17	66.6200	66.6200	61.6000	61.6000	-1.973%	9	160	-48.701%
2025-10-16	68.6900	70.5300	62.8400	62.8400	+7.419%	14	161	-49.714%
2025-10-15	58.0000	60.0000	58.0000	58.5000	-6.175%	4	162	-45.983%
2025-10-14	61.3300	63.8500	61.3300	62.3500	-4.503%	10	160	-49.318%
2025-10-13	62.7600	65.2900	62.0000	65.2900	+5.205%	7	153	-51.601%
2025-10-09	58.6000	62.0600	58.6000	62.0600	+5.169%	65	149	-49.082%
2025-10-08	58.8100	59.7000	56.2900	59.0100	+1.218%	71	212	-46.450%
2025-10-07	62.5100	62.5100	57.5500	58.3000	-9.119%	19	145	-45.798%
2025-10-06	56.9500	65.5000	55.8500	64.1500	+9.696%	26	130	-50.740%
2025-10-03	57.2500	58.4800	57.2500	58.4800	+2.867%	5	132	-45.964%
2025-10-02	56.8500	56.8500	56.8500	56.8500	+5.669%	56	128	-44.415%
2025-10-01	55.6000	55.6000	53.8000	53.8000	-2.128%	75	184	-41.264%
2025-09-30	59.9000	59.9000	54.9700	54.9700	-9.885%	6	127	-42.514%
2025-09-29	59.7200	61.0000	59.5000	61.0000	+2.867%	8	123	-48.197%
2025-09-26	57.8500	59.6000	57.8500	59.3000	+2.684%	9	127	-46.712%
2025-09-25	59.5500	59.6000	57.7500	57.7500	-3.023%	10	120	-45.281%
2025-09-23	63.3100	63.3100	59.5500	59.5500	-4.720%	16	116	-46.935%
2025-09-22	60.5500	62.5000	58.8500	62.5000	+3.477%	17	102	-49.440%
2025-09-19	58.5000	60.4000	58.2000	60.4000	+1.478%	11	89	-47.682%
2025-09-18	60.4000	60.6300	59.5200	59.5200	+4.789%	5	85	-46.909%
2025-09-17	56.1000	56.8000	56.1000	56.8000	+2.694%	68	83	-44.366%
2025-09-16	55.0000	56.1800	53.7500	55.3100	-2.019%	84	85	-42.867%
2025-09-15	56.0000	57.1000	56.0000	56.4500	0.000%	10	9	-44.021%