Dark

CRM20280121C280
CRM Jan 21 2028 280.00 Call (CRM280121C00280000)
option OPRA

EOD

Aug 13, 2026

25.50+15.909%(+3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.0000	25.5000	25.0000	25.5000	+15.909%	2	218	0.000%
2026-08-12	22.0000	22.0000	22.0000	22.0000	-5.983%	1	219	+15.909%
2026-08-11	23.4000	23.4000	23.4000	23.4000	-3.505%	2	219	+8.974%
2026-08-10	22.5000	24.2500	22.5000	24.2500	+10.227%	45	221	+5.155%
2026-08-07	22.7500	22.7500	22.0000	22.0000	+11.959%	3	229	+15.909%
2026-08-06	19.6500	19.6500	19.6500	19.6500	-6.429%	1	230	+29.771%
2026-08-04	20.5000	21.0000	20.5000	21.0000	+1.942%	22	230	+21.429%
2026-08-03	21.0000	21.3500	20.6000	20.6000	+16.056%	4	229	+23.786%
2026-07-30	17.7500	17.7500	17.7500	17.7500	-18.578%	1	231	+43.662%
2026-07-29	19.8000	22.0000	19.5800	21.8000	+13.247%	15	231	+16.972%
2026-07-28	19.2500	20.3000	19.2500	19.2500	+90.594%	16	236	+32.468%
2026-07-23	11.6000	12.1400	10.1000	10.1000	-34.839%	22	250	+152.475%
2026-07-21	15.5000	15.5000	15.5000	15.5000	-3.727%	3	231	+64.516%
2026-07-16	16.1000	16.1000	16.1000	16.1000	+11.419%	1	231	+58.385%
2026-07-15	14.4500	14.4500	14.4500	14.4500	-2.167%	2	230	+76.471%
2026-07-14	14.7700	14.7700	14.7700	14.7700	-3.338%	1	230	+72.647%
2026-07-13	15.2300	15.2800	14.8400	15.2800	+18.911%	5	230	+66.885%
2026-07-09	11.3500	12.8500	11.3500	12.8500	-6.341%	8	230	+98.444%
2026-07-08	14.3500	14.3500	13.7200	13.7200	-6.603%	8	238	+85.860%
2026-07-06	14.6900	14.6900	14.6900	14.6900	+1.101%	1	233	+73.587%
2026-07-02	14.5300	14.5300	14.5300	14.5300	+23.136%	1	233	+75.499%
2026-06-30	13.3000	13.3000	11.8000	11.8000	-7.306%	3	233	+116.102%
2026-06-26	12.7300	12.7300	12.7300	12.7300	+12.159%	1	235	+100.314%
2026-06-25	13.0500	13.0500	11.3500	11.3500	-8.468%	2	236	+124.670%
2026-06-23	12.1700	12.4200	12.1700	12.4000	+11.211%	19	236	+105.645%
2026-06-22	12.0000	12.0000	11.1500	11.1500	-8.980%	57	234	+128.700%
2026-06-18	12.2500	12.2500	12.2500	12.2500	-9.259%	1	206	+108.163%
2026-06-17	14.0000	14.5000	13.5000	13.5000	-10.000%	7	206	+88.889%
2026-06-16	15.0000	15.0000	15.0000	15.0000	-2.850%	1	206	+70.000%
2026-06-12	15.4400	15.4400	15.4400	15.4400	-16.541%	1	205	+65.155%
2026-06-10	18.5000	18.5000	18.5000	18.5000	-7.407%	1	206	+37.838%
2026-06-09	20.4000	20.4900	18.9000	19.9800	-9.182%	34	205	+27.628%
2026-06-08	22.4900	22.4900	22.0000	22.0000	-5.822%	2	184	+15.909%
2026-06-05	24.0000	24.0000	23.3600	23.3600	-6.560%	33	182	+9.161%
2026-06-04	26.5300	26.5300	25.0000	25.0000	-3.101%	2	162	+2.000%
2026-06-03	25.8000	25.8000	25.8000	25.8000	-12.542%	5	161	-1.163%
2026-06-02	29.5000	29.5000	29.5000	29.5000	-12.979%	1	156	-13.559%
2026-06-01	26.3400	33.9000	26.3400	33.9000	+37.805%	10	155	-24.779%
2026-05-29	21.0500	24.6000	20.7300	24.6000	+28.796%	28	158	+3.659%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-7.282%	1	147	+33.508%
2026-05-27	20.7200	20.7200	20.6000	20.6000	+0.097%	3	146	+23.786%
2026-05-26	19.5000	20.5800	19.5000	20.5800	+5.755%	6	144	+23.907%
2026-05-22	19.4600	19.4600	19.4600	19.4600	+8.654%	5	138	+31.038%
2026-05-21	18.2600	18.2600	17.9100	17.9100	-9.591%	3	141	+42.379%
2026-05-19	22.0000	22.2500	19.8100	19.8100	-0.752%	19	141	+28.723%
2026-05-18	18.0000	19.9600	18.0000	19.9600	+15.043%	2	144	+27.756%
2026-05-15	16.7900	17.3500	16.6500	17.3500	+14.145%	11	144	+46.974%
2026-05-14	15.2000	15.2000	15.2000	15.2000	+7.801%	1	134	+67.763%
2026-05-13	14.7100	14.7100	14.1000	14.1000	-11.875%	12	130	+80.851%
2026-05-12	17.3500	17.3500	16.0000	16.0000	-8.571%	4	130	+59.375%
2026-05-11	17.8000	17.8000	17.4000	17.5000	-4.891%	9	130	+45.714%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-1.075%	1	128	+38.587%
2026-05-06	18.6000	18.6000	18.6000	18.6000	-8.374%	1	127	+37.097%
2026-05-05	20.1900	20.3000	20.1900	20.3000	-3.333%	2	127	+25.616%
2026-05-04	21.0000	21.0000	21.0000	21.0000	+17.978%	2	127	+21.429%
2026-04-27	17.4100	17.8000	17.4100	17.8000	+14.469%	3	125	+43.258%
2026-04-24	16.0000	16.0000	15.5500	15.5500	-22.250%	3	123	+63.987%
2026-04-22	19.7500	20.0000	19.7500	20.0000	+21.212%	3	122	+27.500%
2026-04-17	16.5000	16.5000	16.5000	16.5000	+8.553%	1	121	+54.545%
2026-04-15	15.2000	15.2000	15.2000	15.2000	+12.426%	1	120	+67.763%
2026-04-14	15.5000	15.5000	13.5200	13.5200	-2.171%	5	119	+88.609%
2026-04-13	13.5000	13.8200	13.4500	13.8200	+19.138%	43	119	+84.515%
2026-04-10	12.0000	12.0000	11.3800	11.6000	-5.691%	47	119	+119.828%
2026-04-09	12.4600	12.9500	11.8000	12.3000	-12.143%	88	102	+107.317%
2026-04-08	16.5700	16.5700	14.0000	14.0000	-17.647%	13	81	+82.143%
2026-04-02	17.0000	17.0000	17.0000	17.0000	-7.256%	1	84	+50.000%
2026-03-31	18.3300	18.3300	18.3300	18.3300	+7.507%	5	84	+39.116%
2026-03-30	16.5700	17.0500	16.5700	17.0500	-0.583%	2	79	+49.560%
2026-03-26	17.1500	17.1500	17.1500	17.1500	-4.722%	5	77	+48.688%
2026-03-24	18.2800	18.2800	18.0000	18.0000	-18.182%	2	77	+41.667%
2026-03-16	22.0000	22.0000	21.7200	22.0000	+5.163%	6	78	+15.909%
2026-03-13	20.9200	20.9200	20.9200	20.9200	-3.993%	1	79	+21.893%
2026-03-11	21.7900	21.7900	21.7900	21.7900	-11.061%	3	79	+17.026%
2026-03-03	24.5000	24.5000	24.5000	24.5000	-2.507%	3	82	+4.082%
2026-02-26	25.1300	25.1300	25.1300	25.1300	+6.709%	1	80	+1.472%
2026-02-25	23.5500	23.5500	23.5500	23.5500	+21.831%	2	80	+8.280%
2026-02-23	19.5200	19.5200	19.3300	19.3300	-13.124%	2	80	+31.919%
2026-02-20	22.2500	22.2500	22.2500	22.2500	+1.228%	3	81	+14.607%
2026-02-19	22.1500	22.1500	21.8300	21.9800	+0.733%	8	84	+16.015%
2026-02-18	22.1700	22.1700	21.8200	21.8200	+5.411%	4	79	+16.865%
2026-02-12	20.1300	20.7000	19.9600	20.7000	+0.048%	3	77	+23.188%
2026-02-11	22.0500	22.0500	20.3000	20.6900	-14.751%	31	75	+23.248%
2026-02-10	24.2500	24.2700	24.2500	24.2700	+13.411%	3	49	+5.068%
2026-02-09	22.0000	22.0000	21.4000	21.4000	-3.734%	2	49	+19.159%
2026-02-06	22.2300	22.2300	22.2300	22.2300	-7.874%	1	48	+14.710%
2026-02-04	21.9500	24.1300	21.9500	24.1300	+1.387%	2	48	+5.678%
2026-02-03	25.7500	25.7500	23.8000	23.8000	-17.217%	6	47	+7.143%
2026-01-29	30.0000	30.0000	27.0100	28.7500	-19.082%	4	43	-11.304%
2026-01-27	36.3000	36.3000	35.5300	35.5300	-1.986%	8	41	-28.230%
2026-01-23	36.2500	36.2500	36.2500	36.2500	+0.694%	4	47	-29.655%
2026-01-22	34.6000	36.0000	34.6000	36.0000	+12.045%	7	45	-29.167%
2026-01-21	32.1300	32.1300	32.1300	32.1300	-7.112%	1	45	-20.635%
2026-01-20	36.3500	36.3500	34.5900	34.5900	-1.509%	5	45	-26.279%
2026-01-16	35.1200	35.1200	35.1200	35.1200	-4.824%	2	45	-27.392%
2026-01-15	40.3700	40.3700	36.9000	36.9000	-28.419%	8	45	-30.894%
2026-01-09	51.5500	51.5500	51.5500	51.5500	-2.736%	2	42	-50.533%
2026-01-08	53.2200	53.2200	53.0000	53.0000	+0.952%	4	40	-51.887%
2026-01-06	52.4300	52.5000	52.4300	52.5000	-6.166%	2	39	-51.429%
2025-12-30	55.6800	55.9500	55.6800	55.9500	+3.039%	11	39	-54.424%
2025-12-22	54.3000	54.3000	54.3000	54.3000	+7.164%	7	40	-53.039%
2025-12-19	50.6700	50.6700	50.6700	50.6700	-0.744%	2	33	-49.674%
2025-12-18	51.2100	51.2100	51.0500	51.0500	-8.381%	7	33	-50.049%
2025-12-12	55.0000	55.7200	55.0000	55.7200	-1.381%	4	32	-54.235%
2025-12-08	56.5000	56.5000	56.5000	56.5000	+3.102%	5	29	-54.867%
2025-12-05	54.8000	54.8000	54.8000	54.8000	+13.740%	1	24	-53.467%
2025-12-04	44.2800	48.1800	44.2800	48.1800	+8.980%	4	25	-47.073%
2025-12-03	44.2100	44.2100	44.2100	44.2100	+5.262%	1	22	-42.321%
2025-12-02	42.0000	42.0000	42.0000	42.0000	+1.059%	1	22	-39.286%
2025-12-01	41.5600	41.5600	41.5600	41.5600	+3.563%	1	22	-38.643%
2025-11-26	40.2000	40.2000	40.1300	40.1300	-2.597%	2	21	-36.457%
2025-11-25	40.2500	41.2000	40.2500	41.2000	+5.777%	2	21	-38.107%
2025-11-24	39.7500	39.7500	38.9500	38.9500	-1.167%	2	22	-34.531%
2025-11-19	39.4100	39.4100	39.4100	39.4100	-12.810%	1	22	-35.296%
2025-11-17	45.2000	45.2000	45.2000	45.2000	-2.059%	1	21	-43.584%
2025-11-13	46.2500	46.2500	46.1500	46.1500	+6.952%	10	20	-44.745%
2025-11-07	43.0500	43.1500	43.0500	43.1500	+1.410%	2	25	-40.904%
2025-11-06	42.6500	42.6500	42.5500	42.5500	-17.379%	2	25	-40.071%
2025-11-05	52.1500	52.1500	51.5000	51.5000	-1.830%	2	25	-50.485%
2025-11-04	53.7300	53.7300	52.4600	52.4600	-4.878%	2	25	-51.392%
2025-10-30	50.6500	55.1500	50.6500	55.1500	+8.137%	16	25	-53.762%
2025-10-29	49.5100	51.0000	49.5100	51.0000	-3.134%	2	37	-50.000%
2025-10-27	53.0000	53.0500	52.6500	52.6500	-2.482%	22	57	-51.567%
2025-10-24	53.9900	53.9900	53.9900	53.9900	+2.022%	1	57	-52.769%
2025-10-23	52.9200	52.9200	52.9200	52.9200	-9.492%	1	57	-51.814%
2025-10-21	53.2000	58.4700	53.2000	58.4700	+12.226%	21	56	-56.388%
2025-10-20	52.1000	52.1000	52.1000	52.1000	-1.045%	1	35	-51.056%
2025-10-16	52.8900	53.0000	52.6500	52.6500	+8.557%	5	36	-51.567%
2025-10-13	46.3500	48.5000	45.5300	48.5000	+9.580%	16	35	-47.423%
2025-10-10	45.5800	45.6700	44.2600	44.2600	-5.225%	6	29	-42.386%
2025-10-09	46.5800	46.7000	46.5800	46.7000	+7.356%	3	27	-45.396%
2025-10-07	46.5000	46.6400	43.5000	43.5000	+1.731%	7	25	-41.379%
2025-10-03	42.7000	42.7600	42.7000	42.7600	+9.697%	2	20	-40.365%
2025-10-01	38.5000	38.9800	38.5000	38.9800	-11.147%	3	20	-34.582%
2025-09-29	43.6200	43.8700	43.6200	43.8700	+1.787%	2	19	-41.874%
2025-09-26	43.1000	43.1000	43.1000	43.1000	+4.968%	1	19	-40.835%
2025-09-25	41.5300	41.5300	41.0600	41.0600	+5.013%	2	19	-37.896%
2025-09-16	38.6600	39.1000	38.0700	39.1000	-2.494%	16	17	-34.783%
2025-09-15	40.1000	40.1000	40.1000	40.1000	0.000%	1	1	-36.409%