Dark

CRM20280121C290
CRM Jan 21 2028 290.00 Call (CRM280121C00290000)
option OPRA

EOD

Sep 28, 2026

31.13-10.417%(-3.62)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	29.4000	31.7500	29.4000	31.1300	-10.417%	11	477	0.000%
2026-09-25	34.7500	34.7500	34.7500	34.7500	-7.703%	5	471	-10.417%
2026-09-24	37.6500	37.6500	37.6500	37.6500	+14.091%	7	466	-17.317%
2026-09-22	33.0000	33.0000	33.0000	33.0000	-9.341%	1	459	-5.667%
2026-09-18	37.1400	37.3000	36.4000	36.4000	-7.778%	40	460	-14.478%
2026-09-17	39.6000	39.8000	38.8800	39.4700	-16.554%	11	436	-21.130%
2026-09-15	46.5000	47.3000	46.5000	47.3000	+0.745%	101	428	-34.186%
2026-09-14	46.7700	46.9500	46.7700	46.9500	+13.680%	2	428	-33.695%
2026-09-11	41.9000	41.9000	41.3000	41.3000	+1.474%	14	429	-24.625%
2026-09-10	40.7000	40.7000	40.7000	40.7000	+2.545%	6	420	-23.514%
2026-09-09	39.6900	39.6900	39.6900	39.6900	-7.590%	1	420	-21.567%
2026-09-08	41.1800	42.9500	41.1800	42.9500	-8.811%	4	420	-27.520%
2026-09-04	47.1000	47.1000	47.1000	47.1000	-8.597%	1	419	-33.907%
2026-09-03	51.8000	52.2000	51.5300	51.5300	+4.101%	5	419	-39.589%
2026-09-02	49.5000	49.5000	49.5000	49.5000	+4.541%	1	421	-37.111%
2026-09-01	47.0500	47.3500	45.9500	47.3500	-3.799%	5	421	-34.256%
2026-08-28	48.5200	49.4500	48.5200	49.2200	+21.053%	3	417	-36.753%
2026-08-27	34.2200	41.0400	33.5500	40.6600	+60.711%	154	417	-23.438%
2026-08-24	25.3500	25.3500	25.3000	25.3000	+3.265%	5	433	+23.043%
2026-08-19	24.5000	24.5000	24.5000	24.5000	+20.098%	2	435	+27.061%
2026-08-05	20.7000	20.7000	20.4000	20.4000	+2.513%	2	434	+52.598%
2026-08-03	19.9000	19.9000	19.9000	19.9000	+12.302%	100	433	+56.432%
2026-07-28	17.7200	17.7200	17.7200	17.7200	+59.640%	1	333	+75.677%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-12.873%	1	333	+180.450%
2026-07-22	12.7400	12.7400	12.7400	12.7400	-10.282%	2	334	+144.349%
2026-07-21	14.2000	14.2000	14.2000	14.2000	-8.682%	3	334	+119.225%
2026-07-20	15.1000	15.5500	15.1000	15.5500	+8.741%	3	331	+100.193%
2026-07-16	14.3000	14.3000	14.3000	14.3000	+18.672%	1	329	+117.692%
2026-07-10	11.6200	12.0500	11.6200	12.0500	+5.332%	10	329	+158.340%
2026-07-09	11.4400	11.4400	11.4400	11.4400	-14.499%	1	326	+172.115%
2026-07-06	13.4400	13.4400	13.3800	13.3800	+21.636%	2	327	+132.661%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+7.004%	1	327	+183.000%
2026-06-25	10.3700	10.3700	10.2800	10.2800	-12.137%	2	326	+202.821%
2026-06-24	11.7000	11.7000	11.7000	11.7000	+13.924%	6	326	+166.068%
2026-06-22	10.2500	10.3500	10.2500	10.2700	-3.839%	15	326	+203.116%
2026-06-18	11.3400	11.3400	10.6800	10.6800	-14.217%	150	197	+191.479%
2026-06-17	12.4500	12.4500	12.4500	12.4500	-12.509%	1	197	+150.040%
2026-06-12	14.2300	14.2300	14.2300	14.2300	-0.490%	1	197	+118.763%
2026-06-11	14.3000	14.3000	14.3000	14.3000	-19.663%	6	198	+117.692%
2026-06-09	19.3000	19.3000	17.8000	17.8000	-19.820%	22	192	+74.888%
2026-06-05	23.2000	23.2000	22.1500	22.2000	-10.121%	11	191	+40.225%
2026-06-04	24.7300	24.7300	24.7000	24.7000	+4.088%	2	197	+26.032%
2026-06-03	25.9700	25.9700	23.7300	23.7300	-11.620%	3	198	+31.184%
2026-06-02	28.3700	28.3700	26.8500	26.8500	-16.094%	49	198	+15.940%
2026-06-01	29.8000	32.0000	29.0000	32.0000	+41.907%	4	196	-2.719%
2026-05-29	22.5500	22.5500	22.5500	22.5500	+23.224%	1	196	+38.049%
2026-05-28	18.3000	18.3000	18.3000	18.3000	+3.099%	1	197	+70.109%
2026-05-27	19.0000	19.0000	17.7500	17.7500	-4.054%	2	197	+75.380%
2026-05-22	18.5000	18.5000	18.5000	18.5000	+12.462%	1	198	+68.270%
2026-05-21	16.4500	16.4500	16.4500	16.4500	+4.444%	1	199	+89.240%
2026-05-15	14.7500	15.7500	14.7500	15.7500	+21.154%	3	199	+97.651%
2026-05-13	13.3500	13.3500	13.0000	13.0000	-19.204%	2	196	+139.462%
2026-05-11	15.8900	16.0900	15.8900	16.0900	-0.679%	2	195	+93.474%
2026-05-08	16.2000	16.2000	16.2000	16.2000	-13.600%	1	195	+92.160%
2026-05-05	18.5100	18.7500	18.5100	18.7500	-5.637%	2	195	+66.027%
2026-05-04	19.9200	19.9200	19.8700	19.8700	+24.188%	26	194	+56.668%
2026-04-30	16.0000	16.0000	16.0000	16.0000	+15.523%	2	194	+94.563%
2026-04-23	13.3900	13.8500	13.3900	13.8500	-23.269%	2	196	+124.765%
2026-04-22	18.0500	18.0500	18.0500	18.0500	+6.176%	1	196	+72.465%
2026-04-21	18.6500	18.6500	17.0000	17.0000	+13.333%	3	196	+83.118%
2026-04-17	15.0000	15.0000	15.0000	15.0000	+32.392%	1	196	+107.533%
2026-04-14	12.2800	13.0500	11.3300	11.3300	-3.574%	22	196	+174.757%
2026-04-13	11.2500	12.2000	11.2500	11.7500	+11.905%	17	215	+164.936%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-1.316%	10	220	+196.476%
2026-04-09	11.6500	11.6500	10.6400	10.6400	-18.154%	2	210	+192.575%
2026-04-08	14.8000	14.8000	13.0000	13.0000	-7.076%	11	209	+139.462%
2026-03-27	14.4500	14.4500	13.9900	13.9900	-7.657%	3	209	+122.516%
2026-03-26	15.1500	15.1500	15.1500	15.1500	-3.992%	1	210	+105.479%
2026-03-25	15.7800	15.7800	15.7800	15.7800	-18.660%	10	210	+97.275%
2026-03-23	19.4000	19.4000	19.4000	19.4000	+1.571%	1	210	+60.464%
2026-03-19	19.5000	19.5000	19.1000	19.1000	+0.951%	80	209	+62.984%
2026-03-17	18.9200	18.9200	18.9200	18.9200	-2.974%	1	197	+64.535%
2026-03-13	19.5000	19.5000	19.5000	19.5000	-18.102%	1	197	+59.641%
2026-02-26	23.5400	23.8100	23.5400	23.8100	+10.130%	6	197	+30.743%
2026-02-25	21.6200	21.6200	21.6200	21.6200	+22.147%	1	200	+43.987%
2026-02-23	17.7000	17.7000	17.7000	17.7000	-11.278%	2	200	+75.876%
2026-02-12	19.9000	19.9500	18.9300	19.9500	+6.971%	104	198	+56.040%
2026-02-11	19.4300	19.5000	18.6500	18.6500	-18.022%	12	104	+66.917%
2026-02-05	22.7500	22.7500	22.7500	22.7500	-0.655%	1	104	+36.835%
2026-02-03	22.9000	22.9000	22.9000	22.9000	-12.762%	1	105	+35.939%
2026-02-02	26.4500	26.4500	26.2500	26.2500	-2.416%	2	105	+18.590%
2026-01-30	26.9000	26.9000	26.9000	26.9000	-18.460%	1	105	+15.725%
2026-01-27	33.0500	33.0500	32.9900	32.9900	+10.408%	5	105	-5.638%
2026-01-21	29.0200	29.8800	29.0200	29.8800	-1.223%	21	105	+4.183%
2026-01-20	30.2500	30.2500	30.2500	30.2500	-19.333%	7	86	+2.909%
2026-01-14	38.6000	38.6000	37.0000	37.5000	-3.846%	5	86	-16.987%
2026-01-13	39.0000	39.0000	39.0000	39.0000	-21.148%	2	85	-20.179%
2026-01-08	49.4600	49.4600	49.4600	49.4600	+9.862%	1	83	-37.060%
2026-01-02	45.0200	45.0200	45.0200	45.0200	-13.356%	2	82	-30.853%
2025-12-30	51.9600	51.9600	51.9600	51.9600	+0.972%	7	82	-40.089%
2025-12-26	51.4600	51.4600	51.4600	51.4600	+5.020%	3	79	-39.506%
2025-12-23	49.0000	49.0000	49.0000	49.0000	-5.769%	1	79	-36.469%
2025-12-12	52.0000	52.0000	52.0000	52.0000	-0.096%	5	78	-40.135%
2025-12-11	52.1500	52.1500	52.0500	52.0500	+3.171%	2	78	-40.192%
2025-12-05	50.5000	50.5000	50.4500	50.4500	+31.039%	2	78	-38.295%
2025-12-01	38.5000	38.5000	38.5000	38.5000	+3.300%	2	78	-19.143%
2025-11-19	37.6000	37.6000	37.1000	37.2700	-5.262%	22	78	-16.474%
2025-11-18	39.2000	39.3400	39.2000	39.3400	-11.356%	2	68	-20.869%
2025-11-11	44.3800	44.3800	44.3800	44.3800	+12.354%	1	66	-29.856%
2025-11-07	39.4500	39.5000	39.4500	39.5000	-10.227%	2	66	-21.190%
2025-11-06	44.0000	44.0000	44.0000	44.0000	-10.002%	1	67	-29.250%
2025-11-04	48.8900	48.8900	48.8900	48.8900	-2.220%	2	67	-36.326%
2025-11-03	50.3000	50.6000	50.0000	50.0000	-6.191%	16	69	-37.740%
2025-10-31	53.3000	53.3000	53.3000	53.3000	+13.043%	2	69	-41.595%
2025-10-30	47.4400	47.4400	47.1500	47.1500	-6.726%	68	69	-33.977%
2025-10-28	50.3000	50.5500	50.1500	50.5500	+2.744%	4	80	-38.417%
2025-10-27	49.2000	49.2000	49.2000	49.2000	+0.923%	1	80	-36.728%
2025-10-23	48.7500	48.7500	48.7500	48.7500	+5.978%	1	80	-36.144%
2025-10-16	46.0000	46.0000	46.0000	46.0000	+9.005%	3	80	-32.326%
2025-10-13	42.2000	42.2000	42.2000	42.2000	+8.623%	1	77	-26.232%
2025-10-07	38.8500	38.8500	38.8500	38.8500	+1.835%	1	78	-19.871%
2025-10-06	38.0300	38.1500	38.0300	38.1500	+0.448%	2	77	-18.401%
2025-10-02	37.9800	37.9800	37.9800	37.9800	+5.500%	2	77	-18.036%
2025-10-01	36.6300	36.6300	35.5000	36.0000	-3.356%	8	77	-13.528%
2025-09-30	40.4500	40.4500	36.3000	37.2500	-1.793%	4	70	-16.430%
2025-09-25	37.9300	37.9300	37.9300	37.9300	-7.600%	1	66	-17.928%
2025-09-23	41.0500	41.0500	41.0500	41.0500	-2.494%	2	65	-24.166%
2025-09-22	41.0000	42.1000	41.0000	42.1000	+8.533%	6	65	-26.057%
2025-09-19	39.2500	39.2500	38.6800	38.7900	-1.548%	3	61	-19.747%
2025-09-18	39.3500	39.4800	39.3500	39.4000	+6.486%	4	60	-20.990%
2025-09-17	36.9400	37.0000	36.9400	37.0000	+5.987%	3	60	-15.865%
2025-09-16	35.8600	35.8600	34.9100	34.9100	-3.856%	60	60	-10.828%
2025-09-15	36.3100	36.3100	36.3100	36.3100	0.000%	1	1	-14.266%