Dark

CRM20280121C260
CRM Jan 21 2028 260.00 Call (CRM280121C00260000)
option OPRA

EOD

Sep 29, 2026

38.70-3.202%(-1.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.7000	38.7000	38.7000	38.7000	-3.202%	1	1,118	0.000%
2026-09-28	40.4600	40.4600	39.9800	39.9800	-8.197%	10	1,118	-3.202%
2026-09-25	44.8000	44.8000	43.5500	43.5500	-4.892%	2	1,121	-11.137%
2026-09-24	45.7900	45.7900	45.7900	45.7900	-1.102%	1	1,120	-15.484%
2026-09-23	46.6000	46.6000	46.3000	46.3000	+11.971%	3	1,119	-16.415%
2026-09-22	45.0000	45.0000	41.2000	41.3500	-9.021%	23	1,118	-6.409%
2026-09-21	45.6500	45.6500	45.4500	45.4500	-2.781%	14	1,099	-14.851%
2026-09-18	48.9500	48.9500	46.5600	46.7500	-6.313%	5	1,088	-17.219%
2026-09-17	50.3800	50.3800	48.5000	49.9000	-9.025%	89	1,086	-22.445%
2026-09-16	55.0500	55.1000	54.8500	54.8500	-3.856%	382	1,077	-29.444%
2026-09-15	58.7400	58.7400	57.0500	57.0500	-4.230%	8	748	-32.165%
2026-09-14	55.6000	60.0000	55.6000	59.5700	+19.403%	20	749	-35.034%
2026-09-11	49.8900	49.8900	49.8900	49.8900	+1.299%	1	749	-22.429%
2026-09-10	49.2500	49.2500	49.2500	49.2500	-4.276%	1	750	-21.421%
2026-09-08	52.1800	52.1800	51.4500	51.4500	-12.051%	13	749	-24.781%
2026-09-04	58.5000	58.5000	58.5000	58.5000	-7.961%	6	748	-33.846%
2026-09-03	62.8300	64.2100	62.0000	63.5600	+5.284%	19	748	-39.113%
2026-09-02	61.5000	61.5000	60.3700	60.3700	+3.729%	7	735	-35.895%
2026-09-01	58.8500	58.8500	58.2000	58.2000	-1.772%	2	737	-33.505%
2026-08-31	59.6400	61.1500	59.2500	59.2500	-3.107%	17	736	-34.684%
2026-08-28	56.4000	62.5000	55.2300	61.1500	+8.192%	184	732	-36.713%
2026-08-27	43.8500	56.9700	43.5300	56.5200	+91.658%	393	648	-31.529%
2026-08-26	29.0900	29.4900	29.0900	29.4900	-1.994%	2	525	+31.231%
2026-08-25	31.5600	31.5600	30.0900	30.0900	-6.986%	10	525	+28.614%
2026-08-24	33.4100	33.4400	32.0500	32.3500	+2.698%	25	526	+19.629%
2026-08-21	31.7000	32.9000	31.4800	31.5000	+0.223%	12	520	+22.857%
2026-08-20	31.4300	31.4300	31.4300	31.4300	+0.866%	8	520	+23.131%
2026-08-19	31.4500	31.7000	30.7500	31.1600	+15.279%	15	520	+24.198%
2026-08-18	26.4500	27.0300	26.4500	27.0300	+12.158%	7	530	+43.174%
2026-08-17	24.1000	24.1000	24.1000	24.1000	-8.712%	1	533	+60.581%
2026-08-14	27.5000	27.5000	26.4000	26.4000	-12.000%	3	533	+46.591%
2026-08-13	24.9000	30.0000	24.9000	30.0000	+16.959%	24	531	+29.000%
2026-08-12	25.6500	25.6500	25.6500	25.6500	-10.938%	1	529	+50.877%
2026-08-10	27.5000	28.8000	27.5000	28.8000	+10.134%	7	528	+34.375%
2026-08-07	27.2000	27.2000	26.1500	26.1500	+10.105%	4	532	+47.992%
2026-08-06	23.7500	23.7500	23.7500	23.7500	-11.546%	3	532	+62.947%
2026-08-05	27.6900	27.6900	26.8500	26.8500	+2.755%	3	529	+44.134%
2026-08-04	26.0000	26.1300	26.0000	26.1300	+4.311%	2	530	+48.106%
2026-08-03	25.1000	26.5300	25.0500	25.0500	+17.993%	6	532	+54.491%
2026-07-30	20.5500	21.2300	20.5000	21.2300	-15.250%	4	536	+82.289%
2026-07-29	23.4500	25.4500	23.4500	25.0500	+5.964%	20	537	+54.491%
2026-07-28	21.9000	23.6400	21.9000	23.6400	+15.826%	5	549	+63.706%
2026-07-27	19.7000	20.4100	19.1500	20.4100	+31.001%	24	550	+89.613%
2026-07-24	15.5800	15.5800	15.5800	15.5800	+9.718%	2	570	+148.395%
2026-07-23	15.5000	15.5000	13.0000	14.2000	-12.074%	18	572	+172.535%
2026-07-22	17.5900	17.5900	16.1500	16.1500	-13.172%	6	581	+139.628%
2026-07-21	19.8500	19.8500	18.0700	18.6000	-5.918%	9	579	+108.065%
2026-07-20	17.5000	19.7700	17.5000	19.7700	+4.659%	137	575	+95.751%
2026-07-17	19.4000	19.4000	18.8900	18.8900	-2.124%	3	676	+104.870%
2026-07-16	17.7500	19.3500	17.7500	19.3000	+1.579%	38	676	+100.518%
2026-07-15	19.0000	19.0000	19.0000	19.0000	+1.333%	1	682	+103.684%
2026-07-13	18.7500	18.7500	18.7500	18.7500	+22.469%	3	681	+106.400%
2026-07-10	15.3100	15.3100	15.3100	15.3100	+13.156%	1	684	+152.776%
2026-07-09	13.5300	13.5300	13.5300	13.5300	-19.464%	1	684	+186.031%
2026-07-08	16.8000	16.8000	16.8000	16.8000	+0.719%	6	684	+130.357%
2026-07-06	16.6800	16.6800	16.6800	16.6800	-4.028%	1	684	+132.014%
2026-07-02	17.6000	17.6000	17.3800	17.3800	+6.954%	4	684	+122.670%
2026-07-01	16.2500	16.2500	16.2500	16.2500	+14.841%	1	684	+138.154%
2026-06-30	14.1500	14.1500	14.1500	14.1500	-8.117%	8	685	+173.498%
2026-06-29	15.4000	15.4000	15.4000	15.4000	+11.594%	1	677	+151.299%
2026-06-25	14.1000	14.1000	13.8000	13.8000	-11.538%	36	676	+180.435%
2026-06-24	15.6000	15.6000	15.6000	15.6000	+0.515%	1	686	+148.077%
2026-06-23	14.1400	15.5200	14.1400	15.5200	+23.175%	18	685	+149.356%
2026-06-22	13.4500	13.4500	12.6000	12.6000	-13.103%	2	668	+207.143%
2026-06-18	14.2800	14.6800	14.2800	14.5000	-6.452%	14	648	+166.897%
2026-06-17	16.7900	17.2700	15.3900	15.5000	-14.317%	21	648	+149.677%
2026-06-16	18.8600	18.8600	18.0900	18.0900	-5.436%	5	648	+113.930%
2026-06-15	20.2500	20.2500	19.1300	19.1300	+4.251%	4	646	+102.300%
2026-06-12	18.0000	18.6000	18.0000	18.3500	-3.370%	5	647	+110.899%
2026-06-11	18.9900	18.9900	18.9900	18.9900	-13.089%	2	644	+103.791%
2026-06-10	22.1000	22.1000	20.4500	21.8500	-1.798%	5	644	+77.117%
2026-06-09	24.2700	24.2700	21.0000	22.2500	-12.745%	134	646	+73.933%
2026-06-08	25.5000	25.5000	25.5000	25.5000	-5.240%	1	740	+51.765%
2026-06-05	27.6500	27.6500	26.9000	26.9100	-5.113%	55	739	+43.813%
2026-06-04	30.1000	30.1000	28.3600	28.3600	-7.016%	3	733	+36.460%
2026-06-03	30.5300	30.5300	30.1500	30.5000	-7.911%	22	730	+26.885%
2026-06-02	34.1000	36.8500	32.5500	33.1200	-16.258%	18	730	+16.848%
2026-06-01	35.4000	39.5500	35.4000	39.5500	+37.565%	26	717	-2.149%
2026-05-29	26.5000	28.7500	26.5000	28.7500	+33.970%	122	739	+34.609%
2026-05-28	20.5100	23.0000	20.5100	21.4600	-9.068%	25	628	+80.336%
2026-05-27	24.0500	24.0500	23.6000	23.6000	+0.426%	3	643	+63.983%
2026-05-26	23.5000	23.5000	23.5000	23.5000	+6.239%	5	642	+64.681%
2026-05-21	22.1200	22.1200	22.1200	22.1200	-3.826%	1	647	+74.955%
2026-05-20	23.0000	23.0000	22.9400	23.0000	-11.538%	165	647	+68.261%
2026-05-19	26.1700	26.1700	26.0000	26.0000	+10.827%	23	526	+48.846%
2026-05-18	23.0000	23.4600	23.0000	23.4600	+13.608%	4	526	+64.962%
2026-05-15	20.7000	20.7000	20.6500	20.6500	+16.865%	2	526	+87.409%
2026-05-14	17.6100	17.6700	17.6100	17.6700	+2.139%	5	524	+119.015%
2026-05-13	17.0400	17.3000	17.0400	17.3000	-9.896%	2	515	+123.699%
2026-05-12	19.6000	19.6000	19.2000	19.2000	-7.692%	6	515	+101.563%
2026-05-11	20.7700	20.8000	20.7400	20.8000	-2.713%	4	515	+86.058%
2026-05-08	21.3900	21.3900	21.3500	21.3800	-10.954%	3	513	+81.010%
2026-05-07	24.4000	24.8100	24.0100	24.0100	+6.664%	46	512	+61.183%
2026-05-06	24.0000	24.0000	22.5100	22.5100	-7.366%	8	529	+71.924%
2026-05-05	24.1900	24.3000	24.1900	24.3000	-6.932%	3	521	+59.259%
2026-05-04	26.1100	26.1100	26.1100	26.1100	+19.115%	1	520	+48.219%
2026-05-01	21.9200	21.9200	21.9200	21.9200	+0.320%	1	519	+76.551%
2026-04-29	21.8500	21.8500	21.8500	21.8500	+0.691%	1	519	+77.117%
2026-04-28	21.7400	21.7400	21.7000	21.7000	-2.559%	25	518	+78.341%
2026-04-27	22.2700	22.2700	22.2700	22.2700	+11.072%	20	518	+73.776%
2026-04-24	19.5000	20.0500	19.0400	20.0500	+10.835%	4	518	+93.017%
2026-04-23	19.3000	19.3000	16.8500	18.0900	-27.495%	78	515	+113.930%
2026-04-21	24.5000	24.9500	24.5000	24.9500	+11.384%	3	440	+55.110%
2026-04-20	22.4000	22.4000	22.4000	22.4000	+8.738%	1	440	+72.768%
2026-04-17	20.6000	20.6000	20.6000	20.6000	+17.714%	1	439	+87.864%
2026-04-13	17.5000	17.5000	17.5000	17.5000	+13.049%	5	439	+121.143%
2026-04-09	16.9400	16.9400	15.2400	15.4800	-19.710%	9	434	+150.000%
2026-04-08	20.3500	20.3500	19.2800	19.2800	-7.084%	2	434	+100.726%
2026-04-06	21.0200	21.0200	20.7500	20.7500	-2.353%	2	434	+86.506%
2026-03-30	20.5300	21.2500	20.0000	21.2500	+6.623%	8	434	+82.118%
2026-03-27	20.7500	20.7500	19.6600	19.9300	-6.956%	15	440	+94.180%
2026-03-26	21.4200	21.4200	21.4200	21.4200	+7.100%	1	449	+80.672%
2026-03-25	20.9500	20.9500	20.0000	20.0000	-19.225%	7	449	+93.500%
2026-03-20	24.7600	24.7600	24.7600	24.7600	-0.960%	10	455	+56.300%
2026-03-18	25.0000	25.0000	25.0000	25.0000	-3.846%	2	445	+54.800%
2026-03-17	26.5500	26.5500	26.0000	26.0000	-7.143%	15	447	+48.846%
2026-03-11	28.0000	28.0000	28.0000	28.0000	+1.266%	1	446	+38.214%
2026-03-10	27.7500	27.7500	27.6500	27.6500	-3.993%	4	446	+39.964%
2026-03-09	30.6500	30.6500	28.8000	28.8000	-5.107%	4	442	+34.375%
2026-03-06	30.3800	30.3800	30.3000	30.3500	-0.492%	10	440	+27.512%
2026-03-03	28.5000	30.5000	28.5000	30.5000	+7.018%	2	441	+26.885%
2026-02-27	28.5000	28.5000	28.5000	28.5000	-9.953%	1	441	+35.789%
2026-02-26	29.0000	31.6500	29.0000	31.6500	+16.790%	9	440	+22.275%
2026-02-24	26.4000	27.3300	26.4000	27.1000	+15.467%	9	443	+42.804%
2026-02-23	24.0000	24.0000	22.2800	23.4700	-4.980%	47	443	+64.891%
2026-02-18	24.7000	24.7000	24.7000	24.7000	-7.143%	1	439	+56.680%
2026-02-17	26.6000	26.6000	26.6000	26.6000	-4.282%	1	438	+45.489%
2026-02-13	27.7900	27.7900	27.7900	27.7900	+15.792%	1	440	+39.259%
2026-02-12	25.0600	25.0600	24.0000	24.0000	0.000%	2	440	+61.250%
2026-02-11	25.4500	25.4500	24.0000	24.0000	-12.822%	4	438	+61.250%
2026-02-10	27.5700	28.3200	26.6000	27.5300	-0.793%	5	436	+40.574%
2026-02-09	24.9000	27.7500	24.9000	27.7500	+7.143%	2	436	+39.459%
2026-02-06	27.5000	27.5000	25.1600	25.9000	-0.385%	25	434	+49.421%
2026-02-05	27.4100	27.4100	26.0000	26.0000	-10.653%	20	434	+48.846%
2026-02-04	29.1000	29.1000	29.1000	29.1000	+4.978%	10	441	+32.990%
2026-02-03	30.3200	30.3200	27.7200	27.7200	-17.006%	15	441	+39.610%
2026-02-02	36.0000	36.0000	33.4000	33.4000	-1.037%	5	440	+15.868%
2026-01-30	33.7200	33.8000	33.7200	33.7500	+0.746%	8	438	+14.667%
2026-01-29	32.4500	34.2000	32.4500	33.5000	-20.333%	33	438	+15.522%
2026-01-27	42.7500	43.0500	42.0500	42.0500	-0.942%	9	458	-7.967%
2026-01-26	41.0000	42.4500	41.0000	42.4500	-0.771%	10	457	-8.834%
2026-01-23	42.7800	42.7800	42.7800	42.7800	+0.896%	1	447	-9.537%
2026-01-22	39.2200	42.4000	39.2200	42.4000	+11.286%	6	447	-8.726%
2026-01-21	38.6500	38.6500	38.1000	38.1000	-1.039%	5	444	+1.575%
2026-01-20	41.0000	41.0000	38.5000	38.5000	-6.098%	13	441	+0.519%
2026-01-16	42.0000	42.6700	41.0000	41.0000	-7.261%	24	423	-5.610%
2026-01-15	44.9500	45.1600	43.0000	44.2100	-6.235%	5	423	-12.463%
2026-01-14	47.0000	47.1500	47.0000	47.1500	-2.884%	2	422	-17.922%
2026-01-13	57.0000	57.0000	47.6500	48.5500	-19.083%	109	420	-20.288%
2026-01-12	58.0000	60.7000	58.0000	60.0000	-0.826%	29	402	-35.500%
2026-01-09	58.2500	60.5700	58.2500	60.5000	-1.385%	7	385	-36.033%
2026-01-08	62.0000	62.2000	61.3500	61.3500	-5.251%	7	381	-36.919%
2026-01-07	63.0000	64.7500	63.0000	64.7500	+4.351%	44	376	-40.232%
2026-01-06	62.0500	62.0500	62.0500	62.0500	+7.427%	1	379	-37.631%
2026-01-05	56.2700	60.5000	56.2700	57.7600	+1.511%	5	378	-32.999%
2026-01-02	60.0000	60.0000	55.5000	56.9000	-10.394%	181	375	-31.986%
2025-12-31	63.5000	63.5000	63.5000	63.5000	-1.090%	2	291	-39.055%
2025-12-29	64.2000	64.2000	64.2000	64.2000	-0.187%	2	291	-39.720%
2025-12-26	64.3200	64.3200	64.3200	64.3200	+0.720%	1	291	-39.832%
2025-12-24	63.2900	63.8600	63.2900	63.8600	+3.905%	44	290	-39.399%
2025-12-23	61.4600	61.4600	61.4600	61.4600	+3.608%	1	290	-37.032%
2025-12-19	58.4500	61.1400	58.4500	59.3200	+0.169%	8	289	-34.761%
2025-12-18	60.2900	60.2900	59.2200	59.2200	-4.745%	20	288	-34.650%
2025-12-17	60.0000	62.1700	60.0000	62.1700	+12.018%	4	274	-37.751%
2025-12-16	55.5000	55.5000	55.5000	55.5000	-3.829%	1	274	-30.270%
2025-12-15	57.7800	57.7800	57.7100	57.7100	-9.927%	2	274	-32.941%
2025-12-12	64.9000	64.9000	64.0700	64.0700	-2.451%	12	273	-39.597%
2025-12-10	63.1500	65.8000	63.1500	65.6800	+5.782%	3	272	-41.078%
2025-12-08	64.1300	65.0000	61.4000	62.0900	-2.680%	7	272	-37.671%
2025-12-05	58.0000	63.9400	58.0000	63.8000	+13.020%	30	269	-39.342%
2025-12-04	54.5000	56.6500	54.5000	56.4500	+14.040%	4	259	-31.444%
2025-12-03	49.5000	49.5000	49.5000	49.5000	+1.124%	1	257	-21.818%
2025-12-01	48.8100	49.0300	48.7200	48.9500	+3.053%	6	257	-20.940%
2025-11-28	47.5000	47.5000	47.5000	47.5000	+4.396%	1	256	-18.526%
2025-11-26	45.8000	45.9500	45.5000	45.5000	-4.692%	3	255	-14.945%
2025-11-25	47.7400	47.7400	47.7400	47.7400	+1.791%	1	255	-18.936%
2025-11-24	46.9000	46.9000	46.9000	46.9000	+3.646%	1	255	-17.484%
2025-11-20	46.8900	47.4200	44.9500	45.2500	-1.287%	8	254	-14.475%
2025-11-19	45.8400	45.8400	45.8400	45.8400	-4.798%	2	254	-15.576%
2025-11-18	48.1500	48.1500	48.1500	48.1500	-7.759%	1	253	-19.626%
2025-11-17	53.5500	53.6000	52.2000	52.2000	-0.855%	5	253	-25.862%
2025-11-13	55.4000	55.4000	52.6500	52.6500	-5.561%	11	253	-26.496%
2025-11-12	55.7500	55.7500	55.7500	55.7500	+12.399%	2	257	-30.583%
2025-11-07	50.0000	50.0800	48.6000	49.6000	-5.596%	7	257	-21.976%
2025-11-06	55.2500	55.2500	50.9500	52.5400	-12.433%	5	258	-26.342%
2025-11-05	60.5000	61.0000	60.0000	60.0000	-0.925%	3	258	-35.500%
2025-11-04	62.4700	62.6600	60.4000	60.5600	-6.196%	10	258	-36.096%
2025-11-03	64.5500	64.5600	61.2500	64.5600	-0.814%	48	241	-40.056%
2025-10-31	63.8500	65.0900	63.8500	65.0900	+3.317%	3	241	-40.544%
2025-10-30	59.2000	63.0000	59.2000	63.0000	+8.621%	7	241	-38.571%
2025-10-29	58.1900	58.1900	57.0000	58.0000	-5.691%	5	242	-33.276%
2025-10-28	61.8000	62.5000	60.0500	61.5000	-0.292%	18	237	-37.073%
2025-10-27	61.5000	61.7500	61.1500	61.6800	+2.373%	10	221	-37.257%
2025-10-24	60.6000	60.9600	60.2500	60.2500	-0.413%	19	221	-35.768%
2025-10-23	60.5000	60.5000	60.5000	60.5000	-2.655%	2	204	-36.033%
2025-10-22	63.5000	63.5000	61.5000	62.1500	-5.115%	9	204	-37.731%
2025-10-21	61.4000	66.2000	61.4000	65.5000	+9.312%	4	201	-40.916%
2025-10-20	59.9300	59.9300	59.7000	59.9200	+12.336%	5	199	-35.414%
2025-10-17	52.9500	53.7000	52.9500	53.3400	-2.200%	4	199	-27.447%
2025-10-16	61.0000	61.0000	54.5400	54.5400	+8.971%	7	199	-29.043%
2025-10-15	51.0000	51.0000	50.0500	50.0500	-10.816%	3	199	-22.677%
2025-10-13	53.1100	56.5700	53.1100	56.1200	+4.897%	10	199	-31.041%
2025-10-09	51.9800	54.1000	51.9800	53.5000	+5.794%	100	201	-27.664%
2025-10-08	48.1000	50.5700	48.1000	50.5700	-0.453%	29	172	-23.472%
2025-10-07	50.6000	51.0000	50.0000	50.8000	-8.633%	5	172	-23.819%
2025-10-06	48.4500	55.6000	47.4500	55.6000	+9.990%	16	172	-30.396%
2025-10-03	50.5500	50.5500	50.5500	50.5500	+6.421%	1	160	-23.442%
2025-10-02	47.5000	47.5000	47.5000	47.5000	+3.802%	4	160	-18.526%
2025-10-01	50.1000	50.1000	45.7600	45.7600	-4.667%	4	164	-15.428%
2025-09-30	50.8000	50.8000	48.0000	48.0000	-5.437%	3	163	-19.375%
2025-09-26	50.7600	50.7600	50.7600	50.7600	+4.380%	1	163	-23.759%
2025-09-25	50.5000	50.5000	48.6300	48.6300	-9.188%	5	163	-20.419%
2025-09-22	52.8700	53.5500	52.8700	53.5500	+7.422%	152	159	-27.731%
2025-09-19	49.6800	49.8500	49.6800	49.8500	-0.737%	2	18	-22.367%
2025-09-18	50.2200	50.2200	50.2200	50.2200	+3.546%	1	18	-22.939%
2025-09-17	48.5000	48.5000	48.5000	48.5000	+4.189%	1	17	-20.206%
2025-09-16	45.5000	46.5500	45.5000	46.5500	0.000%	17	17	-16.864%