Dark

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

EOD

Aug 5, 2026

20.40+2.513%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.7000	20.7000	20.4000	20.4000	+2.513%	2	434	0.000%
2026-08-03	19.9000	19.9000	19.9000	19.9000	+12.302%	100	433	+2.513%
2026-07-28	17.7200	17.7200	17.7200	17.7200	+59.640%	1	333	+15.124%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-12.873%	1	333	+83.784%
2026-07-22	12.7400	12.7400	12.7400	12.7400	-10.282%	2	334	+60.126%
2026-07-21	14.2000	14.2000	14.2000	14.2000	-8.682%	3	334	+43.662%
2026-07-20	15.1000	15.5500	15.1000	15.5500	+8.741%	3	331	+31.190%
2026-07-16	14.3000	14.3000	14.3000	14.3000	+18.672%	1	329	+42.657%
2026-07-10	11.6200	12.0500	11.6200	12.0500	+5.332%	10	329	+69.295%
2026-07-09	11.4400	11.4400	11.4400	11.4400	-14.499%	1	326	+78.322%
2026-07-06	13.4400	13.4400	13.3800	13.3800	+21.636%	2	327	+52.466%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+7.004%	1	327	+85.455%
2026-06-25	10.3700	10.3700	10.2800	10.2800	-12.137%	2	326	+98.444%
2026-06-24	11.7000	11.7000	11.7000	11.7000	+13.924%	6	326	+74.359%
2026-06-22	10.2500	10.3500	10.2500	10.2700	-3.839%	15	326	+98.637%
2026-06-18	11.3400	11.3400	10.6800	10.6800	-14.217%	150	197	+91.011%
2026-06-17	12.4500	12.4500	12.4500	12.4500	-12.509%	1	197	+63.855%
2026-06-12	14.2300	14.2300	14.2300	14.2300	-0.490%	1	197	+43.359%
2026-06-11	14.3000	14.3000	14.3000	14.3000	-19.663%	6	198	+42.657%
2026-06-09	19.3000	19.3000	17.8000	17.8000	-19.820%	22	192	+14.607%
2026-06-05	23.2000	23.2000	22.1500	22.2000	-10.121%	11	191	-8.108%
2026-06-04	24.7300	24.7300	24.7000	24.7000	+4.088%	2	197	-17.409%
2026-06-03	25.9700	25.9700	23.7300	23.7300	-11.620%	3	198	-14.033%
2026-06-02	28.3700	28.3700	26.8500	26.8500	-16.094%	49	198	-24.022%
2026-06-01	29.8000	32.0000	29.0000	32.0000	+41.907%	4	196	-36.250%
2026-05-29	22.5500	22.5500	22.5500	22.5500	+23.224%	1	196	-9.534%
2026-05-28	18.3000	18.3000	18.3000	18.3000	+3.099%	1	197	+11.475%
2026-05-27	19.0000	19.0000	17.7500	17.7500	-4.054%	2	197	+14.930%
2026-05-22	18.5000	18.5000	18.5000	18.5000	+12.462%	1	198	+10.270%
2026-05-21	16.4500	16.4500	16.4500	16.4500	+4.444%	1	199	+24.012%
2026-05-15	14.7500	15.7500	14.7500	15.7500	+21.154%	3	199	+29.524%
2026-05-13	13.3500	13.3500	13.0000	13.0000	-19.204%	2	196	+56.923%
2026-05-11	15.8900	16.0900	15.8900	16.0900	-0.679%	2	195	+26.787%
2026-05-08	16.2000	16.2000	16.2000	16.2000	-13.600%	1	195	+25.926%
2026-05-05	18.5100	18.7500	18.5100	18.7500	-5.637%	2	195	+8.800%
2026-05-04	19.9200	19.9200	19.8700	19.8700	+24.188%	26	194	+2.667%
2026-04-30	16.0000	16.0000	16.0000	16.0000	+15.523%	2	194	+27.500%
2026-04-23	13.3900	13.8500	13.3900	13.8500	-23.269%	2	196	+47.292%
2026-04-22	18.0500	18.0500	18.0500	18.0500	+6.176%	1	196	+13.019%
2026-04-21	18.6500	18.6500	17.0000	17.0000	+13.333%	3	196	+20.000%
2026-04-17	15.0000	15.0000	15.0000	15.0000	+32.392%	1	196	+36.000%
2026-04-14	12.2800	13.0500	11.3300	11.3300	-3.574%	22	196	+80.053%
2026-04-13	11.2500	12.2000	11.2500	11.7500	+11.905%	17	215	+73.617%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-1.316%	10	220	+94.286%
2026-04-09	11.6500	11.6500	10.6400	10.6400	-18.154%	2	210	+91.729%
2026-04-08	14.8000	14.8000	13.0000	13.0000	-7.076%	11	209	+56.923%
2026-03-27	14.4500	14.4500	13.9900	13.9900	-7.657%	3	209	+45.818%
2026-03-26	15.1500	15.1500	15.1500	15.1500	-3.992%	1	210	+34.653%
2026-03-25	15.7800	15.7800	15.7800	15.7800	-18.660%	10	210	+29.278%
2026-03-23	19.4000	19.4000	19.4000	19.4000	+1.571%	1	210	+5.155%
2026-03-19	19.5000	19.5000	19.1000	19.1000	+0.951%	80	209	+6.806%
2026-03-17	18.9200	18.9200	18.9200	18.9200	-2.974%	1	197	+7.822%
2026-03-13	19.5000	19.5000	19.5000	19.5000	-18.102%	1	197	+4.615%
2026-02-26	23.5400	23.8100	23.5400	23.8100	+10.130%	6	197	-14.322%
2026-02-25	21.6200	21.6200	21.6200	21.6200	+22.147%	1	200	-5.643%
2026-02-23	17.7000	17.7000	17.7000	17.7000	-11.278%	2	200	+15.254%
2026-02-12	19.9000	19.9500	18.9300	19.9500	+6.971%	104	198	+2.256%
2026-02-11	19.4300	19.5000	18.6500	18.6500	-18.022%	12	104	+9.383%
2026-02-05	22.7500	22.7500	22.7500	22.7500	-0.655%	1	104	-10.330%
2026-02-03	22.9000	22.9000	22.9000	22.9000	-12.762%	1	105	-10.917%
2026-02-02	26.4500	26.4500	26.2500	26.2500	-2.416%	2	105	-22.286%
2026-01-30	26.9000	26.9000	26.9000	26.9000	-18.460%	1	105	-24.164%
2026-01-27	33.0500	33.0500	32.9900	32.9900	+10.408%	5	105	-38.163%
2026-01-21	29.0200	29.8800	29.0200	29.8800	-1.223%	21	105	-31.727%
2026-01-20	30.2500	30.2500	30.2500	30.2500	-19.333%	7	86	-32.562%
2026-01-14	38.6000	38.6000	37.0000	37.5000	-3.846%	5	86	-45.600%
2026-01-13	39.0000	39.0000	39.0000	39.0000	-21.148%	2	85	-47.692%
2026-01-08	49.4600	49.4600	49.4600	49.4600	+9.862%	1	83	-58.755%
2026-01-02	45.0200	45.0200	45.0200	45.0200	-13.356%	2	82	-54.687%
2025-12-30	51.9600	51.9600	51.9600	51.9600	+0.972%	7	82	-60.739%
2025-12-26	51.4600	51.4600	51.4600	51.4600	+5.020%	3	79	-60.358%
2025-12-23	49.0000	49.0000	49.0000	49.0000	-5.769%	1	79	-58.367%
2025-12-12	52.0000	52.0000	52.0000	52.0000	-0.096%	5	78	-60.769%
2025-12-11	52.1500	52.1500	52.0500	52.0500	+3.171%	2	78	-60.807%
2025-12-05	50.5000	50.5000	50.4500	50.4500	+31.039%	2	78	-59.564%
2025-12-01	38.5000	38.5000	38.5000	38.5000	+3.300%	2	78	-47.013%
2025-11-19	37.6000	37.6000	37.1000	37.2700	-5.262%	22	78	-45.264%
2025-11-18	39.2000	39.3400	39.2000	39.3400	-11.356%	2	68	-48.144%
2025-11-11	44.3800	44.3800	44.3800	44.3800	+12.354%	1	66	-54.033%
2025-11-07	39.4500	39.5000	39.4500	39.5000	-10.227%	2	66	-48.354%
2025-11-06	44.0000	44.0000	44.0000	44.0000	-10.002%	1	67	-53.636%
2025-11-04	48.8900	48.8900	48.8900	48.8900	-2.220%	2	67	-58.274%
2025-11-03	50.3000	50.6000	50.0000	50.0000	-6.191%	16	69	-59.200%
2025-10-31	53.3000	53.3000	53.3000	53.3000	+13.043%	2	69	-61.726%
2025-10-30	47.4400	47.4400	47.1500	47.1500	-6.726%	68	69	-56.734%
2025-10-28	50.3000	50.5500	50.1500	50.5500	+2.744%	4	80	-59.644%
2025-10-27	49.2000	49.2000	49.2000	49.2000	+0.923%	1	80	-58.537%
2025-10-23	48.7500	48.7500	48.7500	48.7500	+5.978%	1	80	-58.154%
2025-10-16	46.0000	46.0000	46.0000	46.0000	+9.005%	3	80	-55.652%
2025-10-13	42.2000	42.2000	42.2000	42.2000	+8.623%	1	77	-51.659%
2025-10-07	38.8500	38.8500	38.8500	38.8500	+1.835%	1	78	-47.490%
2025-10-06	38.0300	38.1500	38.0300	38.1500	+0.448%	2	77	-46.527%
2025-10-02	37.9800	37.9800	37.9800	37.9800	+5.500%	2	77	-46.288%
2025-10-01	36.6300	36.6300	35.5000	36.0000	-3.356%	8	77	-43.333%
2025-09-30	40.4500	40.4500	36.3000	37.2500	-1.793%	4	70	-45.235%
2025-09-25	37.9300	37.9300	37.9300	37.9300	-7.600%	1	66	-46.217%
2025-09-23	41.0500	41.0500	41.0500	41.0500	-2.494%	2	65	-50.305%
2025-09-22	41.0000	42.1000	41.0000	42.1000	+8.533%	6	65	-51.544%
2025-09-19	39.2500	39.2500	38.6800	38.7900	-1.548%	3	61	-47.409%
2025-09-18	39.3500	39.4800	39.3500	39.4000	+6.486%	4	60	-48.223%
2025-09-17	36.9400	37.0000	36.9400	37.0000	+5.987%	3	60	-44.865%
2025-09-16	35.8600	35.8600	34.9100	34.9100	-3.856%	60	60	-41.564%
2025-09-15	36.3100	36.3100	36.3100	36.3100	0.000%	1	1	-43.817%