Dark

CRM20280121C270
CRM Jan 21 2028 270.00 Call (CRM280121C00270000)
option OPRA

EOD

Jun 26, 2026

13.94+5.367%(+0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	13.9400	13.9400	13.9400	13.9400	+5.367%	1	346	0.000%
2026-06-23	13.2300	13.2300	13.2300	13.2300	+5.251%	6	345	+5.367%
2026-06-22	12.6000	12.6000	12.5700	12.5700	-8.114%	5	339	+10.899%
2026-06-18	13.0300	13.6800	12.3500	13.6800	-4.603%	14	333	+1.901%
2026-06-17	14.3400	14.3400	14.3400	14.3400	-10.543%	1	333	-2.789%
2026-06-16	17.0000	17.0000	16.0300	16.0300	-10.944%	41	333	-13.038%
2026-06-15	18.0000	18.0000	18.0000	18.0000	+0.897%	1	332	-22.556%
2026-06-11	17.9500	18.0000	17.8400	17.8400	-8.136%	3	331	-21.861%
2026-06-10	20.1700	20.1700	19.4200	19.4200	-4.664%	3	329	-28.218%
2026-06-09	20.3500	20.4500	20.3500	20.3700	-15.407%	6	330	-31.566%
2026-06-08	24.0800	24.0800	24.0800	24.0800	-4.216%	1	330	-42.110%
2026-06-05	26.9400	26.9400	25.1400	25.1400	-7.743%	12	330	-44.551%
2026-06-04	27.2500	27.2500	27.2500	27.2500	-2.713%	1	330	-48.844%
2026-06-03	28.2500	28.2500	28.0100	28.0100	-13.815%	2	330	-50.232%
2026-06-02	32.5000	32.5000	32.5000	32.5000	-10.047%	1	329	-57.108%
2026-06-01	36.1300	36.1300	36.1300	36.1300	+39.390%	1	328	-61.417%
2026-05-29	24.8500	26.1400	24.8500	25.9200	+31.174%	55	328	-46.219%
2026-05-28	20.8000	21.3600	19.7600	19.7600	-12.798%	42	301	-29.453%
2026-05-27	21.7200	23.0000	21.7200	22.6600	+5.987%	22	295	-38.482%
2026-05-26	21.3800	21.3800	21.3800	21.3800	-2.818%	3	285	-34.799%
2026-05-22	20.2000	22.0000	20.2000	22.0000	+6.434%	2	288	-36.636%
2026-05-20	20.6700	20.6700	20.6700	20.6700	-6.471%	1	288	-32.559%
2026-05-19	23.4600	23.4600	22.1000	22.1000	+13.333%	4	286	-36.923%
2026-05-18	19.5000	19.5000	19.5000	19.5000	+5.121%	1	286	-28.513%
2026-05-15	17.7300	18.5500	17.7300	18.5500	+18.758%	2	286	-24.852%
2026-05-13	16.2500	16.2500	15.6200	15.6200	-17.789%	3	286	-10.755%
2026-05-12	19.0000	19.0000	19.0000	19.0000	-2.564%	1	284	-26.632%
2026-05-11	20.0000	20.0000	19.5000	19.5000	-3.322%	2	284	-28.513%
2026-05-08	20.1700	20.1700	20.1700	20.1700	-9.062%	5	283	-30.887%
2026-05-07	22.1800	22.1800	22.1800	22.1800	+5.368%	4	278	-37.151%
2026-05-01	21.0500	21.0500	21.0500	21.0500	+20.286%	10	278	-33.777%
2026-04-24	18.1000	18.1000	17.4000	17.5000	+8.025%	4	278	-20.343%
2026-04-23	17.6300	19.0000	16.1800	16.2000	-28.160%	18	275	-13.951%
2026-04-21	22.6000	22.6000	22.5500	22.5500	+22.090%	2	262	-38.182%
2026-04-17	19.6500	19.6500	18.4700	18.4700	+16.164%	2	262	-24.526%
2026-04-15	15.9000	15.9000	15.9000	15.9000	+6.355%	1	261	-12.327%
2026-04-14	14.9500	14.9500	14.9500	14.9500	-0.134%	20	262	-6.756%
2026-04-13	15.2500	15.2500	14.9700	14.9700	+15.598%	26	242	-6.880%
2026-04-10	13.5000	13.5000	12.9500	12.9500	-5.128%	3	248	+7.645%
2026-04-09	13.5000	14.0100	13.5000	13.6500	-25.287%	7	247	+2.125%
2026-04-08	18.2700	18.2700	18.2700	18.2700	-3.333%	1	251	-23.700%
2026-04-06	21.0000	21.0000	18.9000	18.9000	-0.369%	3	252	-26.243%
2026-03-26	18.9700	18.9700	18.9700	18.9700	+5.097%	1	252	-26.516%
2026-03-25	19.1000	19.1000	18.0500	18.0500	-12.080%	2	253	-22.770%
2026-03-24	20.1700	20.5300	20.1700	20.5300	-13.302%	2	253	-32.099%
2026-03-23	23.7000	23.7000	23.6800	23.6800	-2.310%	3	252	-41.132%
2026-03-16	24.2400	24.2400	24.2400	24.2400	+7.542%	1	253	-42.492%
2026-03-13	23.2700	23.7500	21.3000	22.5400	-14.750%	5	254	-38.154%
2026-03-12	26.4400	26.4400	26.4400	26.4400	+10.167%	1	252	-47.277%
2026-03-11	24.0000	24.2000	24.0000	24.0000	-12.568%	13	251	-41.917%
2026-03-09	28.0500	28.0500	27.4500	27.4500	-3.752%	2	250	-49.217%
2026-03-06	28.5200	28.5200	28.5200	28.5200	-3.811%	1	249	-51.122%
2026-03-05	29.6500	29.6500	29.6500	29.6500	+12.952%	4	248	-52.985%
2026-03-03	26.2500	26.2500	26.2500	26.2500	+1.156%	1	244	-46.895%
2026-02-27	25.4500	25.9500	25.4500	25.9500	-7.355%	3	244	-46.281%
2026-02-26	27.5000	28.4000	27.5000	28.0100	+7.731%	7	245	-50.232%
2026-02-25	25.4000	26.0000	25.4000	26.0000	+9.336%	4	245	-46.385%
2026-02-24	24.5000	24.5000	23.7800	23.7800	+11.121%	4	245	-41.379%
2026-02-23	21.4000	21.4000	21.4000	21.4000	-9.207%	1	243	-34.860%
2026-02-20	23.5700	23.5700	23.5700	23.5700	-0.590%	1	243	-40.857%
2026-02-17	23.7100	23.7100	23.7100	23.7100	-5.160%	1	244	-41.206%
2026-02-13	25.4000	25.4000	25.0000	25.0000	+12.663%	11	235	-44.240%
2026-02-11	22.8000	22.8000	19.5000	22.1900	-13.992%	31	235	-37.179%
2026-02-09	24.0500	25.8000	24.0500	25.8000	+7.724%	4	219	-45.969%
2026-02-05	24.6000	25.4600	23.7000	23.9500	-12.142%	145	221	-41.795%
2026-02-04	23.7500	27.3300	23.7500	27.2600	+6.070%	32	144	-48.863%
2026-02-03	28.1000	28.1000	25.4500	25.7000	-17.097%	35	150	-45.759%
2026-01-30	31.0000	31.0000	31.0000	31.0000	+0.551%	1	123	-55.032%
2026-01-29	30.3300	30.8300	30.3300	30.8300	-20.459%	2	123	-54.784%
2026-01-27	38.4500	38.8500	38.4500	38.7600	-1.248%	4	123	-64.035%
2026-01-26	39.2500	39.2500	39.2500	39.2500	-0.254%	1	123	-64.484%
2026-01-23	38.5000	39.3500	38.5000	39.3500	+12.815%	2	122	-64.574%
2026-01-21	34.8800	34.8800	34.8800	34.8800	-5.320%	1	122	-60.034%
2026-01-20	36.0800	37.0700	36.0800	36.8400	-5.466%	4	122	-62.161%
2026-01-16	39.9500	39.9500	38.3500	38.9700	-6.971%	21	126	-64.229%
2026-01-15	41.8900	41.8900	41.8900	41.8900	-4.579%	1	126	-66.722%
2026-01-14	43.9000	43.9000	43.9000	43.9000	-2.983%	2	125	-68.246%
2026-01-13	54.9000	54.9000	45.2500	45.2500	-18.907%	4	123	-69.193%
2026-01-12	55.8700	55.8700	55.8000	55.8000	-0.800%	3	122	-75.018%
2026-01-09	55.2000	56.2500	55.2000	56.2500	-4.402%	7	121	-75.218%
2026-01-07	58.0000	58.8400	58.0000	58.8400	+5.203%	13	116	-76.309%
2026-01-06	54.7000	55.9300	54.7000	55.9300	+3.574%	2	116	-75.076%
2026-01-05	52.2700	54.0000	52.2700	54.0000	+1.887%	2	115	-74.185%
2026-01-02	59.2000	59.2000	53.0000	53.0000	-9.833%	3	115	-73.698%
2025-12-31	58.8000	58.8000	58.7800	58.7800	-0.726%	2	112	-76.284%
2025-12-30	60.2000	60.2000	59.2100	59.2100	-1.954%	4	112	-76.457%
2025-12-29	60.3900	60.3900	60.3900	60.3900	+1.309%	3	115	-76.917%
2025-12-26	59.6100	59.6100	59.6100	59.6100	+2.511%	3	116	-76.615%
2025-12-23	57.0500	58.1500	57.0500	58.1500	-0.445%	7	116	-76.028%
2025-12-22	56.7000	59.5500	56.7000	58.4100	+5.035%	9	117	-76.134%
2025-12-19	55.6100	55.6100	55.6100	55.6100	-3.739%	1	109	-74.933%
2025-12-17	57.7000	57.7700	57.7000	57.7700	+7.880%	2	108	-75.870%
2025-12-16	53.5500	53.5500	53.5500	53.5500	-0.465%	1	107	-73.968%
2025-12-15	53.8000	53.8000	53.8000	53.8000	-9.091%	1	106	-74.089%
2025-12-12	60.3200	60.3200	59.1500	59.1800	-2.182%	3	106	-76.445%
2025-12-11	60.5000	60.5000	60.5000	60.5000	-1.241%	1	103	-76.959%
2025-12-10	58.6000	61.2600	58.6000	61.2600	+3.427%	3	102	-77.245%
2025-12-09	59.9500	60.0700	58.7700	59.2300	-1.201%	12	101	-76.465%
2025-12-08	59.8200	59.9500	59.8200	59.9500	+0.841%	2	104	-76.747%
2025-12-05	58.1100	59.7600	58.1100	59.4500	+14.924%	4	103	-76.552%
2025-12-04	48.6300	52.1100	48.1100	51.7300	+8.335%	26	102	-73.052%
2025-12-03	47.0700	47.7500	47.0700	47.7500	+4.945%	11	94	-70.806%
2025-12-02	44.9500	45.5000	44.9500	45.5000	+1.246%	3	89	-69.363%
2025-12-01	44.9400	44.9400	44.9400	44.9400	+4.633%	1	89	-68.981%
2025-11-25	43.2000	43.2000	42.9500	42.9500	-1.037%	50	89	-67.544%
2025-11-21	43.4000	43.4000	43.4000	43.4000	+4.077%	3	66	-67.880%
2025-11-20	44.4500	44.4500	41.7000	41.7000	-3.961%	4	69	-66.571%
2025-11-19	43.8700	43.8700	42.9000	43.4200	-4.319%	20	65	-67.895%
2025-11-18	45.3800	45.3800	45.3800	45.3800	-4.544%	1	74	-69.282%
2025-11-17	47.5600	47.5600	47.5400	47.5400	-2.582%	3	74	-70.677%
2025-11-13	48.8000	48.8000	48.8000	48.8000	-4.314%	1	72	-71.434%
2025-11-12	50.7800	51.0000	50.7800	51.0000	-0.352%	2	71	-72.667%
2025-11-11	51.0000	51.1800	51.0000	51.1800	+5.678%	2	71	-72.763%
2025-11-10	48.4300	48.4300	48.4300	48.4300	+5.881%	1	69	-71.216%
2025-11-06	51.6600	51.6600	45.4500	45.7400	-17.541%	6	68	-69.523%
2025-11-04	57.7700	57.7700	55.4700	55.4700	-9.066%	26	64	-74.869%
2025-11-03	60.2600	61.0000	60.2600	61.0000	+4.919%	3	42	-77.148%
2025-10-30	55.0000	58.1400	55.0000	58.1400	+9.327%	17	42	-76.023%
2025-10-29	53.8000	53.8000	53.1100	53.1800	-6.702%	3	59	-73.787%
2025-10-28	57.3800	58.0500	57.0000	57.0000	+0.885%	9	58	-75.544%
2025-10-27	56.5000	56.5000	56.5000	56.5000	0.000%	1	60	-75.327%
2025-10-24	57.2500	57.2500	56.5000	56.5000	-0.405%	5	60	-75.327%
2025-10-23	56.7500	56.7500	56.7300	56.7300	-3.026%	2	57	-75.427%
2025-10-22	58.5000	58.5000	58.5000	58.5000	-6.325%	3	55	-76.171%
2025-10-21	56.9000	62.5500	56.9000	62.4500	+19.225%	3	52	-77.678%
2025-10-20	52.3800	52.3800	52.3800	52.3800	+3.273%	1	53	-73.387%
2025-10-17	52.3800	52.3800	50.7200	50.7200	+1.440%	2	53	-72.516%
2025-10-16	56.5800	56.5800	50.0000	50.0000	+7.991%	11	54	-72.120%
2025-10-15	48.8800	48.8800	46.3000	46.3000	-11.658%	7	51	-69.892%
2025-10-13	52.4100	52.4100	52.4100	52.4100	+4.820%	1	49	-73.402%
2025-10-10	49.8000	50.0000	49.8000	50.0000	-1.029%	2	50	-72.120%
2025-10-09	48.8000	50.7500	48.8000	50.5200	+6.358%	4	50	-72.407%
2025-10-08	47.3500	47.5000	47.3500	47.5000	+2.658%	11	53	-70.653%
2025-10-07	50.0000	50.0000	46.1700	46.2700	-7.829%	6	62	-69.872%
2025-10-06	46.5300	51.7500	46.5300	50.2000	+10.330%	7	58	-72.231%
2025-10-03	45.5000	46.6000	45.5000	45.5000	+8.205%	5	62	-69.363%
2025-10-01	43.1000	43.1500	42.0500	42.0500	-2.209%	3	61	-66.849%
2025-09-30	46.0000	46.0000	42.7500	43.0000	-10.155%	6	59	-67.581%
2025-09-29	47.5000	47.8600	46.7000	47.8600	+6.735%	4	56	-70.873%
2025-09-25	45.9300	45.9300	44.8400	44.8400	-4.372%	20	55	-68.912%
2025-09-23	46.8900	46.8900	46.8900	46.8900	-5.787%	1	36	-70.271%
2025-09-22	48.5000	49.7700	48.5000	49.7700	+6.346%	3	35	-71.991%
2025-09-19	46.9300	46.9300	46.6100	46.8000	+2.072%	6	33	-70.214%
2025-09-18	45.8500	45.8500	45.8000	45.8500	+8.264%	8	30	-69.597%
2025-09-16	42.2200	42.6500	41.8400	42.3500	0.000%	30	30	-67.084%