Dark

CRM20280121C250
CRM Jan 21 2028 250.00 Call (CRM280121C00250000)
option OPRA

EOD

Jun 30, 2026

16.06-5.529%(-0.94)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	16.1000	16.1000	15.7000	16.0600	-5.529%	40	1,765	0.000%
2026-06-29	18.0000	18.0000	16.8000	17.0000	0.000%	61	1,780	-5.529%
2026-06-26	16.4000	17.0000	16.4000	17.0000	+18.056%	8	1,725	-5.529%
2026-06-25	14.8500	15.3000	14.4000	14.4000	-9.831%	14	1,726	+11.528%
2026-06-24	15.6200	16.3000	15.6200	15.9700	-0.187%	13	1,724	+0.564%
2026-06-23	16.0000	16.8700	15.2200	16.0000	+5.263%	39	1,720	+0.375%
2026-06-22	16.0000	16.0000	14.2500	15.2000	-5.296%	25	1,699	+5.658%
2026-06-18	15.8000	16.5000	15.8000	16.0500	-3.138%	16	1,668	+0.062%
2026-06-17	18.5200	19.0500	16.5700	16.5700	-12.328%	142	1,668	-3.078%
2026-06-16	21.0800	21.0800	18.9000	18.9000	-8.916%	11	1,668	-15.026%
2026-06-15	22.1000	22.1000	20.5500	20.7500	-1.425%	41	1,664	-22.602%
2026-06-12	20.9000	21.0500	19.7400	21.0500	-2.093%	27	1,662	-23.705%
2026-06-11	21.0000	21.6000	20.0000	21.5000	-4.444%	43	1,645	-25.302%
2026-06-10	22.3200	24.2000	22.3200	22.5000	-6.250%	36	1,637	-28.622%
2026-06-09	27.0000	27.0000	23.0000	24.0000	-13.169%	544	1,621	-33.083%
2026-06-08	29.0000	29.0000	27.4000	27.6400	-6.305%	21	1,353	-41.896%
2026-06-05	30.6500	30.6500	28.9000	29.5000	-3.279%	162	1,349	-45.559%
2026-06-04	32.0000	32.0000	30.4600	30.5000	-3.021%	28	1,374	-47.344%
2026-06-03	34.0000	34.0700	31.4000	31.4500	-14.305%	261	1,374	-48.935%
2026-06-02	38.6000	38.6000	34.5000	36.7000	-13.218%	61	1,299	-56.240%
2026-06-01	35.0500	42.2900	33.7400	42.2900	+34.682%	259	1,259	-62.024%
2026-05-29	27.0000	31.9000	27.0000	31.4000	+32.657%	28	1,185	-48.854%
2026-05-28	23.8500	26.4000	22.0000	23.6700	-4.556%	30	1,183	-32.150%
2026-05-27	25.1500	27.0400	24.7000	24.8000	-5.524%	43	1,164	-35.242%
2026-05-26	25.4600	26.4300	24.9500	26.2500	+1.942%	29	1,155	-38.819%
2026-05-22	25.7000	25.7500	25.7000	25.7500	+8.102%	10	1,140	-37.631%
2026-05-21	23.3600	23.8200	23.3600	23.8200	-6.953%	12	1,129	-32.578%
2026-05-20	24.5500	25.6000	23.8500	25.6000	+1.186%	34	1,129	-37.266%
2026-05-19	28.0000	29.0000	25.3000	25.3000	-0.784%	115	1,150	-36.522%
2026-05-18	23.0000	26.9500	23.0000	25.5000	+8.511%	16	1,150	-37.020%
2026-05-15	20.9900	23.5000	20.7000	23.5000	+17.500%	13	1,150	-31.660%
2026-05-14	18.8000	20.0000	18.4500	20.0000	+4.932%	32	1,148	-19.700%
2026-05-13	19.5500	19.6000	18.5000	19.0600	-11.349%	55	1,099	-15.740%
2026-05-12	22.7000	22.7000	21.5000	21.5000	-5.908%	4	1,099	-25.302%
2026-05-11	25.5500	25.5500	22.6000	22.8500	-5.461%	48	1,099	-29.716%
2026-05-08	23.0700	24.5000	23.0700	24.1700	-12.109%	80	1,074	-33.554%
2026-05-07	27.0000	27.5000	26.8900	27.5000	+15.546%	3	1,076	-41.600%
2026-05-06	25.2500	25.3000	23.8000	23.8000	-11.359%	21	1,076	-32.521%
2026-05-05	26.0000	26.8500	26.0000	26.8500	-1.323%	493	1,065	-40.186%
2026-05-04	26.8400	28.0200	26.8400	27.2100	+9.277%	20	749	-40.978%
2026-05-01	25.3000	25.4000	23.6000	24.9000	+10.421%	146	728	-35.502%
2026-04-30	23.0000	23.1000	22.5000	22.5500	-8.926%	110	728	-28.780%
2026-04-28	24.3600	24.8000	24.2900	24.7600	+3.816%	22	706	-35.137%
2026-04-27	23.6100	24.7400	23.6100	23.8500	+7.432%	18	704	-32.662%
2026-04-24	21.0000	22.2000	20.7500	22.2000	+11.558%	19	710	-27.658%
2026-04-23	21.5500	22.2300	19.9000	19.9000	-25.552%	55	698	-19.296%
2026-04-22	27.3000	27.3000	26.5000	26.7300	+1.327%	111	703	-39.918%
2026-04-21	28.0500	28.0500	26.3400	26.3800	+9.825%	11	595	-39.121%
2026-04-20	23.8000	25.0000	23.5000	24.0200	+6.756%	14	592	-33.139%
2026-04-17	23.4500	24.4200	22.5000	22.5000	+3.306%	12	590	-28.622%
2026-04-16	21.5000	21.7800	21.5000	21.7800	+3.714%	6	592	-26.263%
2026-04-15	20.0000	21.0000	19.6200	21.0000	+15.385%	13	586	-23.524%
2026-04-14	19.9100	20.0400	18.2000	18.2000	-3.958%	21	583	-11.758%
2026-04-13	17.6000	19.0000	17.6000	18.9500	+15.478%	23	565	-15.251%
2026-04-10	16.3900	16.5000	16.0000	16.4100	-7.912%	23	552	-2.133%
2026-04-09	17.5000	17.8200	16.3100	17.8200	-13.705%	27	538	-9.877%
2026-04-08	23.3900	23.3900	20.6500	20.6500	-9.191%	4	518	-22.228%
2026-04-07	22.7400	22.7400	22.7400	22.7400	+4.552%	2	516	-29.376%
2026-04-06	24.2000	24.2000	21.7500	21.7500	-8.228%	5	516	-26.161%
2026-04-02	23.6000	24.0000	22.7900	23.7000	-3.462%	5	520	-32.236%
2026-04-01	24.5500	24.5500	24.5500	24.5500	+4.825%	1	520	-34.582%
2026-03-30	22.5600	24.4500	22.5600	23.4200	+6.794%	7	520	-31.426%
2026-03-27	22.3800	22.8600	21.9300	21.9300	-7.663%	8	519	-26.767%
2026-03-26	23.7500	23.7500	23.7500	23.7500	+2.814%	1	518	-32.379%
2026-03-24	25.0500	25.6700	23.1000	23.1000	-18.230%	40	518	-30.476%
2026-03-23	29.0000	29.0000	28.2500	28.2500	0.000%	2	537	-43.150%
2026-03-20	28.2500	28.2500	28.2500	28.2500	-4.496%	3	537	-43.150%
2026-03-19	29.5500	30.2500	29.5500	29.5800	+5.756%	4	536	-45.707%
2026-03-18	27.4300	27.9700	27.3000	27.9700	-2.510%	7	536	-42.581%
2026-03-17	30.0000	30.0000	28.6900	28.6900	-2.746%	6	537	-44.022%
2026-03-16	29.3100	29.5000	29.0000	29.5000	+3.509%	4	535	-45.559%
2026-03-13	27.9400	28.5000	27.9400	28.5000	-13.897%	7	538	-43.649%
2026-03-12	33.1000	33.1000	33.1000	33.1000	+15.694%	2	534	-51.480%
2026-03-11	28.7800	28.7800	28.6100	28.6100	-8.242%	4	533	-43.866%
2026-03-10	30.0000	31.1800	30.0000	31.1800	-8.509%	7	532	-48.493%
2026-03-09	33.2000	34.0800	33.2000	34.0800	-0.088%	2	529	-52.876%
2026-03-06	33.0000	34.5000	33.0000	34.1100	-2.821%	11	530	-52.917%
2026-03-05	33.3300	36.3000	33.3300	35.1000	+12.428%	19	525	-54.245%
2026-03-04	31.3500	31.8400	31.2200	31.2200	-3.909%	6	526	-48.559%
2026-03-03	32.4500	32.4900	32.4500	32.4900	+4.806%	3	525	-50.569%
2026-03-02	31.7000	31.7000	31.0000	31.0000	-2.054%	2	523	-48.194%
2026-02-27	29.8000	31.6500	29.8000	31.6500	-6.499%	5	524	-49.258%
2026-02-26	32.0500	33.8500	31.7700	33.8500	+9.194%	35	519	-52.555%
2026-02-25	31.3500	31.3500	29.9500	31.0000	+2.344%	32	511	-48.194%
2026-02-24	29.0000	30.2900	28.7800	30.2900	+17.768%	13	511	-46.979%
2026-02-23	25.0000	25.7200	24.2800	25.7200	-9.754%	64	509	-37.558%
2026-02-19	28.0000	28.5000	28.0000	28.5000	-1.724%	9	465	-43.649%
2026-02-18	27.0000	29.1000	27.0000	29.0000	+4.882%	32	467	-44.621%
2026-02-17	32.0500	32.0500	27.2000	27.6500	-7.833%	27	459	-41.917%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+10.375%	1	454	-46.467%
2026-02-12	27.8400	27.8400	26.2700	27.1800	+0.295%	7	454	-40.912%
2026-02-11	27.0000	27.1000	26.0000	27.1000	-11.031%	10	454	-40.738%
2026-02-10	30.5000	31.1500	29.6000	30.4600	+0.761%	9	457	-47.275%
2026-02-09	28.2000	31.4000	27.7500	30.2300	+6.444%	15	457	-46.874%
2026-02-06	29.5000	29.5000	27.4000	28.4000	+0.531%	22	458	-43.451%
2026-02-05	30.5400	33.4000	28.0000	28.2500	-10.317%	56	455	-43.150%
2026-02-04	29.4000	33.2500	27.5000	31.5000	+5.000%	23	434	-49.016%
2026-02-03	32.5000	32.9400	30.0000	30.0000	-17.241%	42	420	-46.467%
2026-02-02	37.8000	37.8000	36.2500	36.2500	-1.762%	3	430	-55.697%
2026-01-30	37.0000	38.0400	36.9000	36.9000	+0.737%	69	431	-56.477%
2026-01-29	39.6500	39.6500	35.6500	36.6300	-23.624%	22	402	-56.156%
2026-01-28	47.9600	47.9600	47.9600	47.9600	+6.224%	2	394	-66.514%
2026-01-27	46.0000	46.0000	45.1500	45.1500	-3.772%	6	394	-64.430%
2026-01-26	45.2000	46.9200	45.2000	46.9200	+1.164%	2	394	-65.772%
2026-01-23	46.3800	46.3800	46.3800	46.3800	+2.249%	1	393	-65.373%
2026-01-22	42.8100	45.4300	42.8100	45.3600	+8.000%	27	394	-64.594%
2026-01-21	40.0000	42.5100	40.0000	42.0000	-0.592%	34	370	-61.762%
2026-01-20	44.4700	44.6500	41.6600	42.2500	-5.481%	24	341	-61.988%
2026-01-16	45.2500	45.5000	43.8000	44.7000	-6.681%	30	358	-64.072%
2026-01-15	51.0000	51.0000	46.5000	47.9000	-8.044%	28	358	-66.472%
2026-01-14	52.1500	52.1500	50.0000	52.0900	-0.781%	83	353	-69.169%
2026-01-13	63.5000	63.5000	52.1900	52.5000	-19.231%	79	278	-69.410%
2026-01-09	65.0000	65.0000	65.0000	65.0000	-4.832%	7	262	-75.292%
2026-01-07	68.8000	68.8000	68.3000	68.3000	+3.721%	7	255	-76.486%
2026-01-06	64.5000	65.8500	64.5000	65.8500	+3.783%	6	252	-75.611%
2026-01-05	61.0900	64.0000	61.0900	63.4500	+3.474%	14	250	-74.689%
2026-01-02	60.7700	62.4000	60.7700	61.3200	-9.824%	23	250	-73.810%
2025-12-31	68.0000	68.0000	68.0000	68.0000	-0.672%	1	248	-76.382%
2025-12-30	68.1500	69.6200	68.1500	68.4600	-2.144%	15	248	-76.541%
2025-12-29	69.9600	69.9600	69.9600	69.9600	+1.142%	1	237	-77.044%
2025-12-26	69.0500	69.1700	69.0500	69.1700	+0.831%	60	237	-76.782%
2025-12-24	68.7000	68.7000	68.6000	68.6000	+4.557%	3	264	-76.589%
2025-12-23	65.6100	65.6100	65.6100	65.6100	-2.800%	1	264	-75.522%
2025-12-22	66.0000	67.5000	66.0000	67.5000	+5.932%	3	264	-76.207%
2025-12-19	64.5000	64.5000	63.7200	63.7200	-3.279%	4	261	-74.796%
2025-12-17	66.4500	66.4500	65.8800	65.8800	+7.489%	2	261	-75.622%
2025-12-16	61.2900	61.2900	61.2900	61.2900	-2.358%	2	259	-73.797%
2025-12-15	62.7700	62.7700	62.7700	62.7700	-8.565%	1	261	-74.415%
2025-12-12	69.0000	69.0000	68.6500	68.6500	+0.956%	5	260	-76.606%
2025-12-11	71.8600	71.8600	67.9400	68.0000	-4.225%	8	264	-76.382%
2025-12-10	68.3400	71.0000	67.4500	71.0000	+4.366%	5	270	-77.380%
2025-12-09	68.0000	68.7500	68.0000	68.0300	+3.076%	7	271	-76.393%
2025-12-08	69.0000	69.2000	66.0000	66.0000	-2.222%	6	269	-75.667%
2025-12-05	64.8900	68.3500	64.8900	67.5000	+11.570%	16	271	-76.207%
2025-12-04	55.3500	60.5000	55.3500	60.5000	+10.000%	10	274	-73.455%
2025-12-03	53.5000	55.1000	52.7000	55.0000	+4.762%	33	268	-70.800%
2025-12-01	51.4800	52.5000	51.4800	52.5000	+1.449%	4	242	-69.410%
2025-11-28	51.5000	51.7500	51.5000	51.7500	+5.076%	3	245	-68.966%
2025-11-26	50.0000	50.0000	49.0000	49.2500	-6.190%	12	234	-67.391%
2025-11-25	51.0000	52.5000	51.0000	52.5000	+5.316%	3	234	-69.410%
2025-11-24	50.0000	50.0000	49.8500	49.8500	+0.302%	2	237	-67.783%
2025-11-21	49.7000	49.7000	49.7000	49.7000	+2.474%	1	237	-67.686%
2025-11-20	51.3000	51.3000	48.5000	48.5000	-2.395%	4	238	-66.887%
2025-11-19	51.0000	51.0000	49.6900	49.6900	-4.110%	5	234	-67.680%
2025-11-18	53.3200	53.3200	51.5000	51.8200	-4.391%	8	235	-69.008%
2025-11-17	56.0000	56.0000	54.0000	54.2000	-7.350%	4	228	-70.369%
2025-11-14	55.6500	58.5000	55.6500	58.5000	+4.839%	2	225	-72.547%
2025-11-13	56.4500	56.6000	55.8000	55.8000	-6.218%	44	227	-71.219%
2025-11-12	58.7900	59.5000	58.7900	59.5000	+5.124%	2	229	-73.008%
2025-11-11	56.6000	56.6000	56.6000	56.6000	+0.801%	2	229	-71.625%
2025-11-10	55.0000	56.1500	53.7500	56.1500	+4.953%	3	231	-71.398%
2025-11-07	52.5000	53.5000	52.5000	53.5000	-4.293%	3	228	-69.981%
2025-11-06	58.8900	59.6500	53.0000	55.9000	-13.534%	36	227	-71.270%
2025-11-05	65.5000	65.5000	64.5500	64.6500	-4.222%	4	198	-75.159%
2025-11-04	67.5000	67.5000	67.5000	67.5000	-2.878%	1	197	-76.207%
2025-10-31	64.0000	69.5000	64.0000	69.5000	+2.659%	4	198	-76.892%
2025-10-30	64.0000	67.7000	64.0000	67.7000	+8.755%	22	198	-76.278%
2025-10-29	61.5000	62.5000	61.2000	62.2500	-6.391%	7	200	-74.201%
2025-10-28	65.7000	66.5000	65.7000	66.5000	+1.527%	3	203	-75.850%
2025-10-27	65.2800	66.0000	65.2800	65.5000	+1.393%	4	202	-75.481%
2025-10-24	65.1800	65.1800	63.0000	64.6000	0.000%	5	202	-75.139%
2025-10-23	64.8100	65.0000	63.9000	64.6000	-1.674%	36	198	-75.139%
2025-10-22	67.0000	67.0000	65.7000	65.7000	-6.703%	3	170	-75.556%
2025-10-21	66.3800	72.2700	66.0000	70.4200	+9.860%	9	170	-77.194%
2025-10-20	60.0000	64.8300	60.0000	64.1000	+11.381%	33	170	-74.945%
2025-10-17	61.0000	61.0000	57.5500	57.5500	-2.623%	9	164	-72.094%
2025-10-16	64.0000	65.0800	58.3500	59.1000	+11.509%	39	157	-72.826%
2025-10-15	56.7300	56.7300	53.0000	53.0000	-5.357%	33	166	-69.698%
2025-10-14	57.0000	58.4100	56.0000	56.0000	-6.667%	19	187	-71.321%
2025-10-13	58.0000	60.0000	57.8900	60.0000	+7.239%	32	170	-73.233%
2025-10-10	60.4900	60.4900	55.5000	55.9500	-3.534%	5	157	-71.296%
2025-10-09	54.5000	58.8500	54.5000	58.0000	+7.189%	18	154	-72.310%
2025-10-08	55.0000	55.0000	52.0000	54.1100	-0.018%	7	162	-70.320%
2025-10-07	56.7500	56.7500	53.3000	54.1200	-7.456%	37	157	-70.325%
2025-10-06	51.6000	62.8000	51.6000	58.4800	+9.719%	19	120	-72.538%
2025-10-03	55.0000	55.0500	53.3000	53.3000	+1.524%	7	117	-69.869%
2025-10-02	52.5000	52.5000	52.5000	52.5000	+3.858%	5	117	-69.410%
2025-10-01	50.8800	53.6000	49.6000	50.5500	-0.882%	30	122	-68.229%
2025-09-30	55.0500	55.0500	50.4500	51.0000	-9.301%	15	105	-68.510%
2025-09-29	54.7000	56.2300	54.7000	56.2300	+2.703%	2	93	-71.439%
2025-09-26	54.8800	55.0000	54.7500	54.7500	+3.302%	26	93	-70.667%
2025-09-25	54.0800	54.4000	53.0000	53.0000	-3.566%	3	77	-69.698%
2025-09-24	55.5000	55.5000	54.9600	54.9600	-0.435%	3	74	-70.779%
2025-09-23	59.1000	59.1000	55.2000	55.2000	-4.910%	5	72	-70.906%
2025-09-22	54.7500	58.0500	54.7500	58.0500	+4.973%	47	67	-72.334%
2025-09-19	55.2000	55.4000	54.8500	55.3000	+0.545%	13	20	-70.958%
2025-09-18	55.0000	55.0000	55.0000	55.0000	+4.068%	1	7	-70.800%
2025-09-17	52.0000	52.8500	52.0000	52.8500	+0.859%	3	6	-69.612%
2025-09-15	51.7500	52.4000	51.7500	52.4000	0.000%	3	3	-69.351%