Dark

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

EOD

Sep 29, 2026

33.55-9.202%(-3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.5500	33.5500	33.5500	33.5500	-9.202%	2	207	0.000%
2026-09-25	36.9500	36.9500	36.9500	36.9500	-7.509%	1	209	-9.202%
2026-09-24	39.9500	39.9500	39.9500	39.9500	-0.548%	3	208	-16.020%
2026-09-23	40.1700	40.1700	40.1700	40.1700	+12.837%	1	205	-16.480%
2026-09-22	35.0000	35.9000	35.0000	35.6000	-8.951%	5	204	-5.758%
2026-09-21	39.1000	39.1000	39.1000	39.1000	-0.255%	2	203	-14.194%
2026-09-18	40.1600	40.3000	39.2000	39.2000	-20.808%	5	203	-14.413%
2026-09-15	51.7000	51.7000	49.5000	49.5000	-2.463%	3	199	-32.222%
2026-09-14	48.2500	50.7500	48.2500	50.7500	+18.023%	3	197	-33.892%
2026-09-09	43.0000	43.0000	43.0000	43.0000	-6.522%	1	197	-21.977%
2026-09-08	44.5000	46.0000	44.5000	46.0000	-12.398%	2	197	-27.065%
2026-09-04	52.5100	52.5100	52.5100	52.5100	-3.845%	1	197	-36.107%
2026-09-03	54.6100	54.6100	54.6100	54.6100	+8.139%	1	197	-38.564%
2026-09-02	53.2000	53.2000	50.2000	50.5000	-0.766%	3	196	-33.564%
2026-09-01	53.0100	53.0100	48.9300	50.8900	-2.135%	16	195	-34.073%
2026-08-31	51.8900	53.8300	51.6800	52.0000	-2.053%	12	199	-35.481%
2026-08-28	50.3400	55.0500	50.3400	53.0900	+6.180%	40	192	-36.805%
2026-08-27	37.1000	50.0000	36.5000	50.0000	+105.255%	38	184	-32.900%
2026-08-26	24.8800	24.8800	23.7500	24.3600	-11.418%	17	202	+37.726%
2026-08-24	27.5000	27.5000	27.5000	27.5000	-1.079%	4	197	+22.000%
2026-08-21	26.7200	27.8000	26.7200	27.8000	+9.020%	3	196	+20.683%
2026-08-20	25.5000	25.5000	25.5000	25.5000	-4.135%	1	199	+31.569%
2026-08-19	25.4500	26.6000	25.4500	26.6000	+18.222%	17	199	+26.128%
2026-08-18	22.5500	22.6000	22.5000	22.5000	+8.434%	5	202	+49.111%
2026-08-17	21.3400	21.3400	20.5700	20.7500	-9.111%	7	207	+61.687%
2026-08-14	25.0000	25.0000	22.8300	22.8300	-10.471%	7	212	+46.956%
2026-08-13	25.0000	25.5000	25.0000	25.5000	+15.909%	2	218	+31.569%
2026-08-12	22.0000	22.0000	22.0000	22.0000	-5.983%	1	219	+52.500%
2026-08-11	23.4000	23.4000	23.4000	23.4000	-3.505%	2	219	+43.376%
2026-08-10	22.5000	24.2500	22.5000	24.2500	+10.227%	45	221	+38.351%
2026-08-07	22.7500	22.7500	22.0000	22.0000	+11.959%	3	229	+52.500%
2026-08-06	19.6500	19.6500	19.6500	19.6500	-6.429%	1	230	+70.738%
2026-08-04	20.5000	21.0000	20.5000	21.0000	+1.942%	22	230	+59.762%
2026-08-03	21.0000	21.3500	20.6000	20.6000	+16.056%	4	229	+62.864%
2026-07-30	17.7500	17.7500	17.7500	17.7500	-18.578%	1	231	+89.014%
2026-07-29	19.8000	22.0000	19.5800	21.8000	+13.247%	15	231	+53.899%
2026-07-28	19.2500	20.3000	19.2500	19.2500	+90.594%	16	236	+74.286%
2026-07-23	11.6000	12.1400	10.1000	10.1000	-34.839%	22	250	+232.178%
2026-07-21	15.5000	15.5000	15.5000	15.5000	-3.727%	3	231	+116.452%
2026-07-16	16.1000	16.1000	16.1000	16.1000	+11.419%	1	231	+108.385%
2026-07-15	14.4500	14.4500	14.4500	14.4500	-2.167%	2	230	+132.180%
2026-07-14	14.7700	14.7700	14.7700	14.7700	-3.338%	1	230	+127.150%
2026-07-13	15.2300	15.2800	14.8400	15.2800	+18.911%	5	230	+119.568%
2026-07-09	11.3500	12.8500	11.3500	12.8500	-6.341%	8	230	+161.089%
2026-07-08	14.3500	14.3500	13.7200	13.7200	-6.603%	8	238	+144.534%
2026-07-06	14.6900	14.6900	14.6900	14.6900	+1.101%	1	233	+128.387%
2026-07-02	14.5300	14.5300	14.5300	14.5300	+23.136%	1	233	+130.902%
2026-06-30	13.3000	13.3000	11.8000	11.8000	-7.306%	3	233	+184.322%
2026-06-26	12.7300	12.7300	12.7300	12.7300	+12.159%	1	235	+163.551%
2026-06-25	13.0500	13.0500	11.3500	11.3500	-8.468%	2	236	+195.595%
2026-06-23	12.1700	12.4200	12.1700	12.4000	+11.211%	19	236	+170.565%
2026-06-22	12.0000	12.0000	11.1500	11.1500	-8.980%	57	234	+200.897%
2026-06-18	12.2500	12.2500	12.2500	12.2500	-9.259%	1	206	+173.878%
2026-06-17	14.0000	14.5000	13.5000	13.5000	-10.000%	7	206	+148.519%
2026-06-16	15.0000	15.0000	15.0000	15.0000	-2.850%	1	206	+123.667%
2026-06-12	15.4400	15.4400	15.4400	15.4400	-16.541%	1	205	+117.293%
2026-06-10	18.5000	18.5000	18.5000	18.5000	-7.407%	1	206	+81.351%
2026-06-09	20.4000	20.4900	18.9000	19.9800	-9.182%	34	205	+67.918%
2026-06-08	22.4900	22.4900	22.0000	22.0000	-5.822%	2	184	+52.500%
2026-06-05	24.0000	24.0000	23.3600	23.3600	-6.560%	33	182	+43.622%
2026-06-04	26.5300	26.5300	25.0000	25.0000	-3.101%	2	162	+34.200%
2026-06-03	25.8000	25.8000	25.8000	25.8000	-12.542%	5	161	+30.039%
2026-06-02	29.5000	29.5000	29.5000	29.5000	-12.979%	1	156	+13.729%
2026-06-01	26.3400	33.9000	26.3400	33.9000	+37.805%	10	155	-1.032%
2026-05-29	21.0500	24.6000	20.7300	24.6000	+28.796%	28	158	+36.382%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-7.282%	1	147	+75.654%
2026-05-27	20.7200	20.7200	20.6000	20.6000	+0.097%	3	146	+62.864%
2026-05-26	19.5000	20.5800	19.5000	20.5800	+5.755%	6	144	+63.022%
2026-05-22	19.4600	19.4600	19.4600	19.4600	+8.654%	5	138	+72.405%
2026-05-21	18.2600	18.2600	17.9100	17.9100	-9.591%	3	141	+87.326%
2026-05-19	22.0000	22.2500	19.8100	19.8100	-0.752%	19	141	+69.359%
2026-05-18	18.0000	19.9600	18.0000	19.9600	+15.043%	2	144	+68.086%
2026-05-15	16.7900	17.3500	16.6500	17.3500	+14.145%	11	144	+93.372%
2026-05-14	15.2000	15.2000	15.2000	15.2000	+7.801%	1	134	+120.724%
2026-05-13	14.7100	14.7100	14.1000	14.1000	-11.875%	12	130	+137.943%
2026-05-12	17.3500	17.3500	16.0000	16.0000	-8.571%	4	130	+109.688%
2026-05-11	17.8000	17.8000	17.4000	17.5000	-4.891%	9	130	+91.714%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-1.075%	1	128	+82.337%
2026-05-06	18.6000	18.6000	18.6000	18.6000	-8.374%	1	127	+80.376%
2026-05-05	20.1900	20.3000	20.1900	20.3000	-3.333%	2	127	+65.271%
2026-05-04	21.0000	21.0000	21.0000	21.0000	+17.978%	2	127	+59.762%
2026-04-27	17.4100	17.8000	17.4100	17.8000	+14.469%	3	125	+88.483%
2026-04-24	16.0000	16.0000	15.5500	15.5500	-22.250%	3	123	+115.756%
2026-04-22	19.7500	20.0000	19.7500	20.0000	+21.212%	3	122	+67.750%
2026-04-17	16.5000	16.5000	16.5000	16.5000	+8.553%	1	121	+103.333%
2026-04-15	15.2000	15.2000	15.2000	15.2000	+12.426%	1	120	+120.724%
2026-04-14	15.5000	15.5000	13.5200	13.5200	-2.171%	5	119	+148.151%
2026-04-13	13.5000	13.8200	13.4500	13.8200	+19.138%	43	119	+142.764%
2026-04-10	12.0000	12.0000	11.3800	11.6000	-5.691%	47	119	+189.224%
2026-04-09	12.4600	12.9500	11.8000	12.3000	-12.143%	88	102	+172.764%
2026-04-08	16.5700	16.5700	14.0000	14.0000	-17.647%	13	81	+139.643%
2026-04-02	17.0000	17.0000	17.0000	17.0000	-7.256%	1	84	+97.353%
2026-03-31	18.3300	18.3300	18.3300	18.3300	+7.507%	5	84	+83.033%
2026-03-30	16.5700	17.0500	16.5700	17.0500	-0.583%	2	79	+96.774%
2026-03-26	17.1500	17.1500	17.1500	17.1500	-4.722%	5	77	+95.627%
2026-03-24	18.2800	18.2800	18.0000	18.0000	-18.182%	2	77	+86.389%
2026-03-16	22.0000	22.0000	21.7200	22.0000	+5.163%	6	78	+52.500%
2026-03-13	20.9200	20.9200	20.9200	20.9200	-3.993%	1	79	+60.373%
2026-03-11	21.7900	21.7900	21.7900	21.7900	-11.061%	3	79	+53.970%
2026-03-03	24.5000	24.5000	24.5000	24.5000	-2.507%	3	82	+36.939%
2026-02-26	25.1300	25.1300	25.1300	25.1300	+6.709%	1	80	+33.506%
2026-02-25	23.5500	23.5500	23.5500	23.5500	+21.831%	2	80	+42.463%
2026-02-23	19.5200	19.5200	19.3300	19.3300	-13.124%	2	80	+73.564%
2026-02-20	22.2500	22.2500	22.2500	22.2500	+1.228%	3	81	+50.787%
2026-02-19	22.1500	22.1500	21.8300	21.9800	+0.733%	8	84	+52.639%
2026-02-18	22.1700	22.1700	21.8200	21.8200	+5.411%	4	79	+53.758%
2026-02-12	20.1300	20.7000	19.9600	20.7000	+0.048%	3	77	+62.077%
2026-02-11	22.0500	22.0500	20.3000	20.6900	-14.751%	31	75	+62.156%
2026-02-10	24.2500	24.2700	24.2500	24.2700	+13.411%	3	49	+38.237%
2026-02-09	22.0000	22.0000	21.4000	21.4000	-3.734%	2	49	+56.776%
2026-02-06	22.2300	22.2300	22.2300	22.2300	-7.874%	1	48	+50.922%
2026-02-04	21.9500	24.1300	21.9500	24.1300	+1.387%	2	48	+39.039%
2026-02-03	25.7500	25.7500	23.8000	23.8000	-17.217%	6	47	+40.966%
2026-01-29	30.0000	30.0000	27.0100	28.7500	-19.082%	4	43	+16.696%
2026-01-27	36.3000	36.3000	35.5300	35.5300	-1.986%	8	41	-5.573%
2026-01-23	36.2500	36.2500	36.2500	36.2500	+0.694%	4	47	-7.448%
2026-01-22	34.6000	36.0000	34.6000	36.0000	+12.045%	7	45	-6.806%
2026-01-21	32.1300	32.1300	32.1300	32.1300	-7.112%	1	45	+4.420%
2026-01-20	36.3500	36.3500	34.5900	34.5900	-1.509%	5	45	-3.007%
2026-01-16	35.1200	35.1200	35.1200	35.1200	-4.824%	2	45	-4.470%
2026-01-15	40.3700	40.3700	36.9000	36.9000	-28.419%	8	45	-9.079%
2026-01-09	51.5500	51.5500	51.5500	51.5500	-2.736%	2	42	-34.918%
2026-01-08	53.2200	53.2200	53.0000	53.0000	+0.952%	4	40	-36.698%
2026-01-06	52.4300	52.5000	52.4300	52.5000	-6.166%	2	39	-36.095%
2025-12-30	55.6800	55.9500	55.6800	55.9500	+3.039%	11	39	-40.036%
2025-12-22	54.3000	54.3000	54.3000	54.3000	+7.164%	7	40	-38.214%
2025-12-19	50.6700	50.6700	50.6700	50.6700	-0.744%	2	33	-33.787%
2025-12-18	51.2100	51.2100	51.0500	51.0500	-8.381%	7	33	-34.280%
2025-12-12	55.0000	55.7200	55.0000	55.7200	-1.381%	4	32	-39.788%
2025-12-08	56.5000	56.5000	56.5000	56.5000	+3.102%	5	29	-40.619%
2025-12-05	54.8000	54.8000	54.8000	54.8000	+13.740%	1	24	-38.777%
2025-12-04	44.2800	48.1800	44.2800	48.1800	+8.980%	4	25	-30.365%
2025-12-03	44.2100	44.2100	44.2100	44.2100	+5.262%	1	22	-24.112%
2025-12-02	42.0000	42.0000	42.0000	42.0000	+1.059%	1	22	-20.119%
2025-12-01	41.5600	41.5600	41.5600	41.5600	+3.563%	1	22	-19.273%
2025-11-26	40.2000	40.2000	40.1300	40.1300	-2.597%	2	21	-16.397%
2025-11-25	40.2500	41.2000	40.2500	41.2000	+5.777%	2	21	-18.568%
2025-11-24	39.7500	39.7500	38.9500	38.9500	-1.167%	2	22	-13.864%
2025-11-19	39.4100	39.4100	39.4100	39.4100	-12.810%	1	22	-14.869%
2025-11-17	45.2000	45.2000	45.2000	45.2000	-2.059%	1	21	-25.774%
2025-11-13	46.2500	46.2500	46.1500	46.1500	+6.952%	10	20	-27.302%
2025-11-07	43.0500	43.1500	43.0500	43.1500	+1.410%	2	25	-22.248%
2025-11-06	42.6500	42.6500	42.5500	42.5500	-17.379%	2	25	-21.152%
2025-11-05	52.1500	52.1500	51.5000	51.5000	-1.830%	2	25	-34.854%
2025-11-04	53.7300	53.7300	52.4600	52.4600	-4.878%	2	25	-36.047%
2025-10-30	50.6500	55.1500	50.6500	55.1500	+8.137%	16	25	-39.166%
2025-10-29	49.5100	51.0000	49.5100	51.0000	-3.134%	2	37	-34.216%
2025-10-27	53.0000	53.0500	52.6500	52.6500	-2.482%	22	57	-36.277%
2025-10-24	53.9900	53.9900	53.9900	53.9900	+2.022%	1	57	-37.859%
2025-10-23	52.9200	52.9200	52.9200	52.9200	-9.492%	1	57	-36.602%
2025-10-21	53.2000	58.4700	53.2000	58.4700	+12.226%	21	56	-42.620%
2025-10-20	52.1000	52.1000	52.1000	52.1000	-1.045%	1	35	-35.605%
2025-10-16	52.8900	53.0000	52.6500	52.6500	+8.557%	5	36	-36.277%
2025-10-13	46.3500	48.5000	45.5300	48.5000	+9.580%	16	35	-30.825%
2025-10-10	45.5800	45.6700	44.2600	44.2600	-5.225%	6	29	-24.198%
2025-10-09	46.5800	46.7000	46.5800	46.7000	+7.356%	3	27	-28.158%
2025-10-07	46.5000	46.6400	43.5000	43.5000	+1.731%	7	25	-22.874%
2025-10-03	42.7000	42.7600	42.7000	42.7600	+9.697%	2	20	-21.539%
2025-10-01	38.5000	38.9800	38.5000	38.9800	-11.147%	3	20	-13.930%
2025-09-29	43.6200	43.8700	43.6200	43.8700	+1.787%	2	19	-23.524%
2025-09-26	43.1000	43.1000	43.1000	43.1000	+4.968%	1	19	-22.158%
2025-09-25	41.5300	41.5300	41.0600	41.0600	+5.013%	2	19	-18.290%
2025-09-16	38.6600	39.1000	38.0700	39.1000	-2.494%	16	17	-14.194%
2025-09-15	40.1000	40.1000	40.1000	40.1000	0.000%	1	1	-16.334%