Dark

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

EOD

Jun 26, 2026

12.73+12.159%(+1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	12.7300	12.7300	12.7300	12.7300	+12.159%	1	235	0.000%
2026-06-25	13.0500	13.0500	11.3500	11.3500	-8.468%	2	236	+12.159%
2026-06-23	12.1700	12.4200	12.1700	12.4000	+11.211%	19	236	+2.661%
2026-06-22	12.0000	12.0000	11.1500	11.1500	-8.980%	57	234	+14.170%
2026-06-18	12.2500	12.2500	12.2500	12.2500	-9.259%	1	206	+3.918%
2026-06-17	14.0000	14.5000	13.5000	13.5000	-10.000%	7	206	-5.704%
2026-06-16	15.0000	15.0000	15.0000	15.0000	-2.850%	1	206	-15.133%
2026-06-12	15.4400	15.4400	15.4400	15.4400	-16.541%	1	205	-17.552%
2026-06-10	18.5000	18.5000	18.5000	18.5000	-7.407%	1	206	-31.189%
2026-06-09	20.4000	20.4900	18.9000	19.9800	-9.182%	34	205	-36.286%
2026-06-08	22.4900	22.4900	22.0000	22.0000	-5.822%	2	184	-42.136%
2026-06-05	24.0000	24.0000	23.3600	23.3600	-6.560%	33	182	-45.505%
2026-06-04	26.5300	26.5300	25.0000	25.0000	-3.101%	2	162	-49.080%
2026-06-03	25.8000	25.8000	25.8000	25.8000	-12.542%	5	161	-50.659%
2026-06-02	29.5000	29.5000	29.5000	29.5000	-12.979%	1	156	-56.847%
2026-06-01	26.3400	33.9000	26.3400	33.9000	+37.805%	10	155	-62.448%
2026-05-29	21.0500	24.6000	20.7300	24.6000	+28.796%	28	158	-48.252%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-7.282%	1	147	-33.351%
2026-05-27	20.7200	20.7200	20.6000	20.6000	+0.097%	3	146	-38.204%
2026-05-26	19.5000	20.5800	19.5000	20.5800	+5.755%	6	144	-38.144%
2026-05-22	19.4600	19.4600	19.4600	19.4600	+8.654%	5	138	-34.584%
2026-05-21	18.2600	18.2600	17.9100	17.9100	-9.591%	3	141	-28.922%
2026-05-19	22.0000	22.2500	19.8100	19.8100	-0.752%	19	141	-35.740%
2026-05-18	18.0000	19.9600	18.0000	19.9600	+15.043%	2	144	-36.222%
2026-05-15	16.7900	17.3500	16.6500	17.3500	+14.145%	11	144	-26.628%
2026-05-14	15.2000	15.2000	15.2000	15.2000	+7.801%	1	134	-16.250%
2026-05-13	14.7100	14.7100	14.1000	14.1000	-11.875%	12	130	-9.716%
2026-05-12	17.3500	17.3500	16.0000	16.0000	-8.571%	4	130	-20.438%
2026-05-11	17.8000	17.8000	17.4000	17.5000	-4.891%	9	130	-27.257%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-1.075%	1	128	-30.815%
2026-05-06	18.6000	18.6000	18.6000	18.6000	-8.374%	1	127	-31.559%
2026-05-05	20.1900	20.3000	20.1900	20.3000	-3.333%	2	127	-37.291%
2026-05-04	21.0000	21.0000	21.0000	21.0000	+17.978%	2	127	-39.381%
2026-04-27	17.4100	17.8000	17.4100	17.8000	+14.469%	3	125	-28.483%
2026-04-24	16.0000	16.0000	15.5500	15.5500	-22.250%	3	123	-18.135%
2026-04-22	19.7500	20.0000	19.7500	20.0000	+21.212%	3	122	-36.350%
2026-04-17	16.5000	16.5000	16.5000	16.5000	+8.553%	1	121	-22.848%
2026-04-15	15.2000	15.2000	15.2000	15.2000	+12.426%	1	120	-16.250%
2026-04-14	15.5000	15.5000	13.5200	13.5200	-2.171%	5	119	-5.843%
2026-04-13	13.5000	13.8200	13.4500	13.8200	+19.138%	43	119	-7.887%
2026-04-10	12.0000	12.0000	11.3800	11.6000	-5.691%	47	119	+9.741%
2026-04-09	12.4600	12.9500	11.8000	12.3000	-12.143%	88	102	+3.496%
2026-04-08	16.5700	16.5700	14.0000	14.0000	-17.647%	13	81	-9.071%
2026-04-02	17.0000	17.0000	17.0000	17.0000	-7.256%	1	84	-25.118%
2026-03-31	18.3300	18.3300	18.3300	18.3300	+7.507%	5	84	-30.551%
2026-03-30	16.5700	17.0500	16.5700	17.0500	-0.583%	2	79	-25.337%
2026-03-26	17.1500	17.1500	17.1500	17.1500	-4.722%	5	77	-25.773%
2026-03-24	18.2800	18.2800	18.0000	18.0000	-18.182%	2	77	-29.278%
2026-03-16	22.0000	22.0000	21.7200	22.0000	+5.163%	6	78	-42.136%
2026-03-13	20.9200	20.9200	20.9200	20.9200	-3.993%	1	79	-39.149%
2026-03-11	21.7900	21.7900	21.7900	21.7900	-11.061%	3	79	-41.579%
2026-03-03	24.5000	24.5000	24.5000	24.5000	-2.507%	3	82	-48.041%
2026-02-26	25.1300	25.1300	25.1300	25.1300	+6.709%	1	80	-49.343%
2026-02-25	23.5500	23.5500	23.5500	23.5500	+21.831%	2	80	-45.945%
2026-02-23	19.5200	19.5200	19.3300	19.3300	-13.124%	2	80	-34.144%
2026-02-20	22.2500	22.2500	22.2500	22.2500	+1.228%	3	81	-42.787%
2026-02-19	22.1500	22.1500	21.8300	21.9800	+0.733%	8	84	-42.084%
2026-02-18	22.1700	22.1700	21.8200	21.8200	+5.411%	4	79	-41.659%
2026-02-12	20.1300	20.7000	19.9600	20.7000	+0.048%	3	77	-38.502%
2026-02-11	22.0500	22.0500	20.3000	20.6900	-14.751%	31	75	-38.473%
2026-02-10	24.2500	24.2700	24.2500	24.2700	+13.411%	3	49	-47.548%
2026-02-09	22.0000	22.0000	21.4000	21.4000	-3.734%	2	49	-40.514%
2026-02-06	22.2300	22.2300	22.2300	22.2300	-7.874%	1	48	-42.735%
2026-02-04	21.9500	24.1300	21.9500	24.1300	+1.387%	2	48	-47.244%
2026-02-03	25.7500	25.7500	23.8000	23.8000	-17.217%	6	47	-46.513%
2026-01-29	30.0000	30.0000	27.0100	28.7500	-19.082%	4	43	-55.722%
2026-01-27	36.3000	36.3000	35.5300	35.5300	-1.986%	8	41	-64.171%
2026-01-23	36.2500	36.2500	36.2500	36.2500	+0.694%	4	47	-64.883%
2026-01-22	34.6000	36.0000	34.6000	36.0000	+12.045%	7	45	-64.639%
2026-01-21	32.1300	32.1300	32.1300	32.1300	-7.112%	1	45	-60.380%
2026-01-20	36.3500	36.3500	34.5900	34.5900	-1.509%	5	45	-63.197%
2026-01-16	35.1200	35.1200	35.1200	35.1200	-4.824%	2	45	-63.753%
2026-01-15	40.3700	40.3700	36.9000	36.9000	-28.419%	8	45	-65.501%
2026-01-09	51.5500	51.5500	51.5500	51.5500	-2.736%	2	42	-75.306%
2026-01-08	53.2200	53.2200	53.0000	53.0000	+0.952%	4	40	-75.981%
2026-01-06	52.4300	52.5000	52.4300	52.5000	-6.166%	2	39	-75.752%
2025-12-30	55.6800	55.9500	55.6800	55.9500	+3.039%	11	39	-77.248%
2025-12-22	54.3000	54.3000	54.3000	54.3000	+7.164%	7	40	-76.556%
2025-12-19	50.6700	50.6700	50.6700	50.6700	-0.744%	2	33	-74.877%
2025-12-18	51.2100	51.2100	51.0500	51.0500	-8.381%	7	33	-75.064%
2025-12-12	55.0000	55.7200	55.0000	55.7200	-1.381%	4	32	-77.154%
2025-12-08	56.5000	56.5000	56.5000	56.5000	+3.102%	5	29	-77.469%
2025-12-05	54.8000	54.8000	54.8000	54.8000	+13.740%	1	24	-76.770%
2025-12-04	44.2800	48.1800	44.2800	48.1800	+8.980%	4	25	-73.578%
2025-12-03	44.2100	44.2100	44.2100	44.2100	+5.262%	1	22	-71.206%
2025-12-02	42.0000	42.0000	42.0000	42.0000	+1.059%	1	22	-69.690%
2025-12-01	41.5600	41.5600	41.5600	41.5600	+3.563%	1	22	-69.370%
2025-11-26	40.2000	40.2000	40.1300	40.1300	-2.597%	2	21	-68.278%
2025-11-25	40.2500	41.2000	40.2500	41.2000	+5.777%	2	21	-69.102%
2025-11-24	39.7500	39.7500	38.9500	38.9500	-1.167%	2	22	-67.317%
2025-11-19	39.4100	39.4100	39.4100	39.4100	-12.810%	1	22	-67.699%
2025-11-17	45.2000	45.2000	45.2000	45.2000	-2.059%	1	21	-71.836%
2025-11-13	46.2500	46.2500	46.1500	46.1500	+6.952%	10	20	-72.416%
2025-11-07	43.0500	43.1500	43.0500	43.1500	+1.410%	2	25	-70.498%
2025-11-06	42.6500	42.6500	42.5500	42.5500	-17.379%	2	25	-70.082%
2025-11-05	52.1500	52.1500	51.5000	51.5000	-1.830%	2	25	-75.282%
2025-11-04	53.7300	53.7300	52.4600	52.4600	-4.878%	2	25	-75.734%
2025-10-30	50.6500	55.1500	50.6500	55.1500	+8.137%	16	25	-76.917%
2025-10-29	49.5100	51.0000	49.5100	51.0000	-3.134%	2	37	-75.039%
2025-10-27	53.0000	53.0500	52.6500	52.6500	-2.482%	22	57	-75.821%
2025-10-24	53.9900	53.9900	53.9900	53.9900	+2.022%	1	57	-76.422%
2025-10-23	52.9200	52.9200	52.9200	52.9200	-9.492%	1	57	-75.945%
2025-10-21	53.2000	58.4700	53.2000	58.4700	+12.226%	21	56	-78.228%
2025-10-20	52.1000	52.1000	52.1000	52.1000	-1.045%	1	35	-75.566%
2025-10-16	52.8900	53.0000	52.6500	52.6500	+8.557%	5	36	-75.821%
2025-10-13	46.3500	48.5000	45.5300	48.5000	+9.580%	16	35	-73.753%
2025-10-10	45.5800	45.6700	44.2600	44.2600	-5.225%	6	29	-71.238%
2025-10-09	46.5800	46.7000	46.5800	46.7000	+7.356%	3	27	-72.741%
2025-10-07	46.5000	46.6400	43.5000	43.5000	+1.731%	7	25	-70.736%
2025-10-03	42.7000	42.7600	42.7000	42.7600	+9.697%	2	20	-70.229%
2025-10-01	38.5000	38.9800	38.5000	38.9800	-11.147%	3	20	-67.342%
2025-09-29	43.6200	43.8700	43.6200	43.8700	+1.787%	2	19	-70.982%
2025-09-26	43.1000	43.1000	43.1000	43.1000	+4.968%	1	19	-70.464%
2025-09-25	41.5300	41.5300	41.0600	41.0600	+5.013%	2	19	-68.997%
2025-09-16	38.6600	39.1000	38.0700	39.1000	-2.494%	16	17	-67.442%
2025-09-15	40.1000	40.1000	40.1000	40.1000	0.000%	1	1	-68.254%