Dark

CRM20280121C300
CRM Jan 21 2028 300.00 Call (CRM280121C00300000)
option OPRA

EOD

Aug 13, 2026

21.00+12.903%(+2.40)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.0000	21.2000	17.6500	21.0000	+12.903%	36	3,095	0.000%
2026-08-12	18.4600	18.6000	18.1400	18.6000	-6.767%	15	3,087	+12.903%
2026-08-11	20.4000	20.4000	19.9000	19.9500	-3.061%	8	3,086	+5.263%
2026-08-10	18.9800	20.5800	18.9800	20.5800	+10.526%	16	3,085	+2.041%
2026-08-07	19.0000	20.0000	18.5000	18.6200	+10.178%	18	3,084	+12.782%
2026-08-06	17.0200	17.1000	16.5000	16.9000	-12.976%	45	3,096	+24.260%
2026-08-05	19.6300	19.6300	18.6700	19.4200	+2.697%	20	3,090	+8.136%
2026-08-04	16.3300	18.9100	16.0000	18.9100	+6.355%	29	3,098	+11.052%
2026-08-03	18.0000	19.5000	17.7800	17.7800	+8.547%	25	3,093	+18.110%
2026-07-31	15.5000	16.5000	15.5000	16.3800	+5.882%	88	3,076	+28.205%
2026-07-30	15.5000	15.7100	14.5000	15.4700	-15.000%	77	3,035	+35.747%
2026-07-29	17.0000	18.3000	17.0000	18.2000	+12.415%	40	3,031	+15.385%
2026-07-28	15.8600	17.0000	15.8600	16.1900	+15.231%	279	3,014	+29.710%
2026-07-27	13.7500	14.7000	13.5000	14.0500	+35.096%	11	3,047	+49.466%
2026-07-24	12.0000	12.0000	10.4000	10.4000	+5.370%	3	3,053	+101.923%
2026-07-23	10.2500	10.2500	9.8700	9.8700	-12.032%	51	3,053	+112.766%
2026-07-22	12.7500	12.7500	11.2000	11.2200	-13.692%	55	3,045	+87.166%
2026-07-21	12.7500	13.0000	12.7500	13.0000	-6.137%	7	3,042	+61.538%
2026-07-20	13.1000	13.8500	13.1000	13.8500	+2.593%	12	3,038	+51.625%
2026-07-17	13.7200	13.7200	13.5000	13.5000	+2.041%	54	3,037	+55.556%
2026-07-16	12.5000	13.8000	12.4300	13.2300	+2.399%	50	3,066	+58.730%
2026-07-15	12.9200	12.9200	12.9200	12.9200	+7.667%	7	3,087	+62.539%
2026-07-14	11.5000	13.0000	11.5000	12.0000	-8.745%	13	3,087	+75.000%
2026-07-13	11.1600	13.1500	11.1600	13.1500	+22.897%	24	3,083	+59.696%
2026-07-10	10.7000	10.7000	10.7000	10.7000	+1.905%	5	3,083	+96.262%
2026-07-09	9.7000	11.0000	9.2500	10.5000	-10.026%	33	3,078	+100.000%
2026-07-08	11.6400	11.6700	11.5500	11.6700	-15.127%	7	3,046	+79.949%
2026-07-07	13.0000	13.7500	13.0000	13.7500	+19.048%	17	3,050	+52.727%
2026-07-06	11.5000	11.5500	11.5000	11.5500	-4.938%	2	3,052	+81.818%
2026-07-02	12.0000	12.1500	11.4000	12.1500	+2.966%	8	3,052	+72.840%
2026-07-01	11.1500	12.2500	11.1500	11.8000	+11.321%	30	3,052	+77.966%
2026-06-30	10.6000	10.6000	10.0000	10.6000	-2.304%	107	3,025	+98.113%
2026-06-29	11.3000	11.3000	10.8500	10.8500	+0.370%	57	2,921	+93.548%
2026-06-26	10.5000	10.9500	10.5000	10.8100	+13.670%	10	2,920	+94.265%
2026-06-25	9.8000	10.2400	9.4100	9.5100	-7.670%	27	2,914	+120.820%
2026-06-24	10.5000	10.9200	10.3000	10.3000	-0.962%	12	2,894	+103.883%
2026-06-23	10.3500	10.6500	10.2000	10.4000	+5.157%	21	2,893	+101.923%
2026-06-22	10.4500	10.4500	9.4000	9.8900	-6.874%	79	2,887	+112.336%
2026-06-18	10.6500	11.5500	10.1000	10.6200	-1.209%	276	2,609	+97.740%
2026-06-17	12.5200	12.6400	10.7500	10.7500	-15.686%	218	2,609	+95.349%
2026-06-16	14.2100	14.5000	12.5000	12.7500	-8.273%	54	2,609	+64.706%
2026-06-15	13.9900	14.7900	13.9000	13.9000	+0.361%	80	2,563	+51.079%
2026-06-12	13.2000	14.3500	13.2000	13.8500	+0.362%	61	2,492	+51.625%
2026-06-11	14.5600	15.9000	13.5000	13.8000	-10.968%	21	2,466	+52.174%
2026-06-10	15.3000	16.3800	15.3000	15.5000	-6.004%	195	2,458	+35.484%
2026-06-09	18.9000	19.1600	15.5500	16.4900	-13.665%	154	2,458	+27.350%
2026-06-08	19.9500	20.0700	18.9100	19.1000	-7.819%	50	2,415	+9.948%
2026-06-05	21.8300	21.8300	20.4000	20.7200	-3.403%	65	2,382	+1.351%
2026-06-04	24.0000	24.0000	21.1000	21.4500	-1.741%	66	2,440	-2.098%
2026-06-03	23.7800	24.3000	21.8000	21.8300	-16.200%	39	2,428	-3.802%
2026-06-02	27.2000	27.2000	24.4500	26.0500	-13.167%	285	2,429	-19.386%
2026-06-01	23.5000	30.0000	23.5000	30.0000	+45.068%	204	2,424	-30.000%
2026-05-29	17.9000	21.0200	17.2500	20.6800	+32.394%	43	2,396	+1.547%
2026-05-28	15.7500	17.2000	14.8200	15.6200	-5.333%	367	2,388	+34.443%
2026-05-27	16.8000	18.2500	16.2500	16.5000	-1.786%	29	2,205	+27.273%
2026-05-26	17.0500	17.8500	16.8000	16.8000	-4.545%	21	2,193	+25.000%
2026-05-22	16.0000	17.6000	16.0000	17.6000	+13.548%	24	2,194	+19.318%
2026-05-21	14.8500	15.9300	14.8500	15.5000	-6.288%	30	2,189	+35.484%
2026-05-20	16.2000	16.5400	15.9000	16.5400	-3.275%	509	2,189	+26.965%
2026-05-19	19.0000	19.5000	16.6500	17.1000	+1.786%	30	2,276	+22.807%
2026-05-18	14.8600	17.0000	14.8500	16.8000	+12.752%	28	2,276	+25.000%
2026-05-15	13.2000	15.6500	13.0000	14.9000	+19.583%	132	2,276	+40.940%
2026-05-14	12.5500	12.7500	12.4600	12.4600	+3.317%	32	2,247	+68.539%
2026-05-13	12.3000	12.8800	11.5000	12.0600	-9.663%	36	2,228	+74.129%
2026-05-12	14.2500	14.5100	13.3500	13.3500	-9.614%	20	2,228	+57.303%
2026-05-11	15.6500	15.8500	14.5500	14.7700	-9.664%	37	2,228	+42.180%
2026-05-08	15.3500	16.3500	14.4900	16.3500	-3.824%	25	2,209	+28.440%
2026-05-07	17.0000	17.5000	17.0000	17.0000	+11.842%	27	2,197	+23.529%
2026-05-06	16.7500	16.7500	15.2000	15.2000	-12.341%	34	2,197	+38.158%
2026-05-05	16.2000	18.5500	16.2000	17.3400	-0.858%	22	2,173	+21.107%
2026-05-04	17.3100	18.1500	17.2000	17.4900	+7.366%	33	2,168	+20.069%
2026-05-01	16.0000	16.4000	15.5500	16.2900	+21.567%	28	2,161	+28.913%
2026-04-30	14.3800	15.0000	13.4000	13.4000	-13.548%	312	2,161	+56.716%
2026-04-29	14.0800	15.5000	14.0800	15.5000	+4.377%	62	1,950	+35.484%
2026-04-28	17.5000	17.5000	14.8500	14.8500	+0.338%	9	1,955	+41.414%
2026-04-27	14.2000	15.3300	13.6500	14.8000	+15.535%	1,073	1,951	+41.892%
2026-04-24	13.0000	13.1500	12.8100	12.8100	+0.628%	30	1,076	+63.934%
2026-04-23	14.8000	14.8000	12.2000	12.7300	-23.635%	41	1,058	+64.965%
2026-04-22	16.3500	16.7000	16.3500	16.6700	+5.306%	12	1,027	+25.975%
2026-04-21	15.1000	17.4500	15.1000	15.8300	+6.242%	51	1,018	+32.660%
2026-04-20	14.2500	15.5500	14.2500	14.9000	+8.364%	27	1,018	+40.940%
2026-04-17	14.4000	14.5500	13.2500	13.7500	+9.127%	29	998	+52.727%
2026-04-16	13.1700	13.1700	12.6000	12.6000	+2.024%	103	999	+66.667%
2026-04-15	10.9500	12.3500	10.9500	12.3500	+13.303%	11	1,098	+70.040%
2026-04-14	11.4600	11.4800	10.5000	10.9000	-2.679%	22	1,103	+92.661%
2026-04-13	9.8000	11.2000	9.8000	11.2000	+17.895%	14	1,093	+87.500%
2026-04-10	9.5000	9.5000	9.1000	9.5000	-4.810%	26	1,085	+121.053%
2026-04-09	10.0000	10.0000	9.4500	9.9800	-9.273%	17	1,074	+110.421%
2026-04-08	13.5000	13.5500	11.0000	11.0000	-17.603%	73	1,060	+90.909%
2026-04-07	13.8000	13.8000	13.2100	13.3500	-4.643%	4	1,099	+57.303%
2026-04-01	14.5000	14.5300	14.0000	14.0000	-4.762%	10	1,098	+50.000%
2026-03-31	14.2500	14.7000	14.2500	14.7000	+7.299%	9	1,105	+42.857%
2026-03-30	13.7000	13.7000	13.7000	13.7000	+6.366%	1	1,098	+53.285%
2026-03-27	13.5500	13.7500	12.8800	12.8800	-1.303%	55	1,099	+63.043%
2026-03-26	13.3500	14.1000	13.0500	13.0500	-1.136%	14	1,074	+60.920%
2026-03-25	14.3000	14.3000	13.1000	13.2000	-5.714%	27	1,076	+59.091%
2026-03-24	15.5500	15.5500	14.0000	14.0000	-18.605%	47	1,053	+50.000%
2026-03-23	17.3500	17.3500	16.9000	17.2000	-0.405%	4	1,051	+22.093%
2026-03-20	16.0000	17.2700	15.9500	17.2700	+2.493%	51	1,049	+21.598%
2026-03-19	18.3500	18.3500	16.8500	16.8500	-0.296%	4	1,048	+24.629%
2026-03-18	16.9000	17.0000	16.3500	16.9000	-2.929%	6	1,048	+24.260%
2026-03-17	17.9500	18.0000	17.4100	17.4100	-4.811%	6	1,045	+20.620%
2026-03-16	18.2900	18.2900	18.2900	18.2900	+7.906%	1	1,045	+14.817%
2026-03-13	18.9900	18.9900	16.9500	16.9500	-12.039%	4	1,044	+23.894%
2026-03-12	20.8000	21.1000	18.6500	19.2700	+7.056%	7	1,046	+8.978%
2026-03-11	20.4500	20.4600	18.0000	18.0000	-5.263%	107	1,044	+16.667%
2026-03-10	19.5000	20.8500	19.0000	19.0000	-11.628%	23	939	+10.526%
2026-03-09	22.0400	22.0400	21.5000	21.5000	-1.240%	3	931	-2.326%
2026-03-06	23.0000	23.0000	21.0000	21.7700	-5.961%	16	930	-3.537%
2026-03-05	23.1500	23.1500	23.1500	23.1500	+12.270%	1	932	-9.287%
2026-03-04	20.6200	20.6200	20.6200	20.6200	+1.178%	10	932	+1.843%
2026-03-02	20.8500	20.8500	20.2600	20.3800	-1.068%	14	932	+3.042%
2026-02-27	19.5000	20.6000	19.5000	20.6000	-7.665%	6	931	+1.942%
2026-02-26	21.3600	22.3100	20.8900	22.3100	+10.173%	76	929	-5.872%
2026-02-25	19.0000	20.2500	19.0000	20.2500	+4.220%	33	953	+3.704%
2026-02-24	17.2000	19.4300	17.2000	19.4300	+16.697%	5	953	+8.080%
2026-02-23	16.5000	16.6500	16.2200	16.6500	-14.747%	8	956	+26.126%
2026-02-20	18.8200	19.5300	18.8200	19.5300	+2.789%	2	956	+7.527%
2026-02-18	18.7500	19.0000	18.7500	19.0000	+2.426%	4	955	+10.526%
2026-02-17	19.8000	19.8000	18.5500	18.5500	-2.368%	8	952	+13.208%
2026-02-13	19.0000	20.5000	19.0000	19.0000	+3.542%	95	1,015	+10.526%
2026-02-12	18.7500	18.7500	16.9600	18.3500	+2.974%	48	1,015	+14.441%
2026-02-11	18.5000	18.5000	17.0000	17.8200	-15.143%	25	991	+17.845%
2026-02-10	19.7500	21.0000	19.6600	21.0000	+6.870%	5	973	0.000%
2026-02-09	17.7000	19.9500	17.7000	19.6500	+5.193%	15	969	+6.870%
2026-02-06	19.4300	19.4400	17.7900	18.6800	+0.322%	44	971	+12.420%
2026-02-05	19.5000	19.9500	18.4500	18.6200	-12.787%	69	966	+12.782%
2026-02-04	19.0000	22.5000	18.2500	21.3500	+4.914%	23	952	-1.639%
2026-02-03	22.0000	22.0500	19.8500	20.3500	-17.944%	137	939	+3.194%
2026-02-02	25.8000	25.8000	24.8000	24.8000	+0.854%	6	834	-15.323%
2026-01-30	25.0400	25.1600	23.9500	24.5900	-1.324%	19	831	-14.599%
2026-01-29	26.5000	28.0200	23.0000	24.9200	-21.512%	75	829	-15.730%
2026-01-28	31.5200	32.2500	31.5200	31.7500	+4.098%	108	789	-33.858%
2026-01-27	32.0000	32.5500	30.4000	30.5000	-3.175%	8	771	-31.148%
2026-01-26	30.0000	31.5000	30.0000	31.5000	+2.439%	59	769	-33.333%
2026-01-23	31.0000	31.0000	30.6000	30.7500	+8.657%	22	713	-31.707%
2026-01-22	27.4000	28.5000	26.5500	28.3000	+0.712%	8	696	-25.795%
2026-01-21	26.5200	28.8000	26.5200	28.1000	+1.079%	541	695	-25.267%
2026-01-20	28.8300	29.6000	27.3600	27.8000	-7.947%	56	1,015	-24.460%
2026-01-16	30.1000	30.8000	29.8500	30.2000	-6.357%	19	996	-30.464%
2026-01-15	34.0100	34.0100	32.0000	32.2500	-5.867%	46	996	-34.884%
2026-01-14	34.8800	35.0200	34.0000	34.2600	-3.411%	28	965	-38.704%
2026-01-13	42.0000	42.0000	35.0000	35.4700	-20.274%	19	944	-40.795%
2026-01-12	43.9500	45.0500	42.5700	44.4900	-1.243%	5	929	-52.798%
2026-01-09	45.0500	45.0500	45.0500	45.0500	-5.950%	2	929	-53.385%
2026-01-07	47.0000	47.9000	46.4500	47.9000	+7.762%	7	929	-56.159%
2026-01-06	44.0000	44.4500	44.0000	44.4500	+1.023%	2	936	-52.756%
2026-01-05	44.0000	44.0000	44.0000	44.0000	+5.389%	3	941	-52.273%
2026-01-02	46.1000	46.1000	41.0000	41.7500	-11.547%	26	941	-49.701%
2025-12-31	47.0000	47.5000	47.0000	47.2000	-0.632%	4	915	-55.508%
2025-12-30	48.3500	48.3500	47.5000	47.5000	-0.565%	75	915	-55.789%
2025-12-29	48.0500	48.4000	47.7000	47.7700	+0.994%	5	840	-56.039%
2025-12-26	47.5000	48.6500	47.3000	47.3000	-1.108%	4	840	-55.603%
2025-12-24	46.9100	47.8300	46.9100	47.8300	+4.318%	2	837	-56.095%
2025-12-23	45.4800	45.9000	45.4800	45.8500	-2.447%	6	837	-54.198%
2025-12-22	46.8800	47.3300	46.8800	47.0000	+6.842%	6	835	-55.319%
2025-12-19	43.7000	43.9900	43.5800	43.9900	-0.340%	52	833	-52.262%
2025-12-18	44.2200	44.4500	44.1400	44.1400	+2.461%	4	835	-52.424%
2025-12-16	42.5000	43.0800	42.5000	43.0800	-0.600%	3	833	-51.253%
2025-12-15	45.0600	45.0600	43.3400	43.3400	-9.293%	6	830	-51.546%
2025-12-12	47.7800	47.7800	47.7800	47.7800	-1.485%	500	828	-56.049%
2025-12-11	48.5000	48.5000	48.5000	48.5000	+1.042%	1	328	-56.701%
2025-12-10	48.5500	48.5500	48.0000	48.0000	+0.251%	3	327	-56.250%
2025-12-09	47.4000	48.0800	47.4000	47.8800	-0.457%	7	326	-56.140%
2025-12-08	48.1000	48.1000	48.1000	48.1000	+0.208%	1	320	-56.341%
2025-12-05	46.7000	48.8000	46.1500	48.0000	+14.286%	63	321	-56.250%
2025-12-04	38.4000	42.0000	38.4000	42.0000	+6.925%	13	278	-50.000%
2025-12-03	39.2800	39.2800	39.2800	39.2800	+5.308%	1	269	-46.538%
2025-12-02	36.3000	37.3000	36.3000	37.3000	+3.496%	3	268	-43.700%
2025-12-01	36.0400	36.0400	36.0400	36.0400	-1.206%	1	267	-41.731%
2025-11-25	35.9000	36.4800	35.9000	36.4800	+4.229%	4	266	-42.434%
2025-11-24	35.0000	35.0000	35.0000	35.0000	+10.063%	1	265	-40.000%
2025-11-21	33.0000	33.0000	31.8000	31.8000	-5.018%	2	265	-33.962%
2025-11-20	35.0000	35.8000	33.4800	33.4800	-0.800%	13	264	-37.276%
2025-11-19	35.7600	35.7600	33.7500	33.7500	-4.526%	18	267	-37.778%
2025-11-18	36.0000	36.6300	35.3500	35.3500	-8.798%	4	257	-40.594%
2025-11-17	38.9000	39.0100	38.7500	38.7600	-5.831%	33	255	-45.820%
2025-11-14	40.9400	41.1600	40.9400	41.1600	+4.282%	26	249	-48.980%
2025-11-13	41.1500	41.1500	39.4700	39.4700	-3.802%	5	246	-46.795%
2025-11-12	41.7500	41.7500	41.0300	41.0300	-0.413%	2	242	-48.818%
2025-11-11	40.5900	41.2000	40.4000	41.2000	+12.415%	5	241	-49.029%
2025-11-10	37.2000	38.0000	36.6500	36.6500	-3.426%	4	242	-42.701%
2025-11-07	37.9500	37.9500	37.9500	37.9500	+4.690%	1	240	-44.664%
2025-11-06	39.9000	40.0000	36.1800	36.2500	-23.893%	141	239	-42.069%
2025-11-04	47.6300	47.6300	47.6300	47.6300	+2.210%	2	187	-55.910%
2025-11-03	49.0000	49.0000	46.6000	46.6000	-4.898%	21	185	-54.936%
2025-10-31	46.4000	49.0000	46.4000	49.0000	+6.522%	2	185	-57.143%
2025-10-30	46.0000	46.0000	46.0000	46.0000	0.000%	1	185	-54.348%
2025-10-28	47.0000	47.0000	46.0000	46.0000	+1.322%	3	185	-54.348%
2025-10-27	45.5000	45.6700	45.3100	45.4000	0.000%	75	162	-53.744%
2025-10-24	45.4000	45.4000	45.4000	45.4000	0.000%	1	162	-53.744%
2025-10-23	45.5000	45.5000	45.4000	45.4000	-2.366%	2	161	-53.744%
2025-10-22	48.0000	48.0000	46.5000	46.5000	-7.756%	11	161	-54.839%
2025-10-21	45.5000	51.0000	45.5000	50.4100	+15.223%	28	159	-58.342%
2025-10-20	41.5000	43.7500	41.5000	43.7500	+9.375%	2	147	-52.000%
2025-10-17	44.0000	44.0000	40.0000	40.0000	-2.558%	9	146	-47.500%
2025-10-16	46.0600	46.0600	41.0500	41.0500	+12.775%	21	140	-48.843%
2025-10-15	37.4000	38.5000	36.4000	36.4000	-6.667%	146	128	-42.308%
2025-10-14	40.9400	41.4500	39.0000	39.0000	+1.828%	39	78	-46.154%
2025-10-10	38.2000	39.0000	38.2000	38.3000	-2.371%	5	57	-45.170%
2025-10-09	39.6700	40.0000	39.2300	39.2300	+7.597%	4	58	-46.470%
2025-10-08	36.4600	36.4600	36.4600	36.4600	+0.579%	1	56	-42.403%
2025-10-07	38.2000	38.2000	36.0000	36.2500	-2.027%	9	56	-42.069%
2025-10-06	35.0200	37.0000	34.0000	37.0000	+2.778%	5	51	-43.243%
2025-10-03	35.9500	36.0000	35.9500	36.0000	+2.857%	16	48	-41.667%
2025-10-02	34.2500	35.0000	34.2500	35.0000	+6.028%	4	47	-40.000%
2025-10-01	33.5000	34.7000	33.0000	33.0100	-0.990%	9	49	-36.383%
2025-09-30	35.5000	35.5000	33.3400	33.3400	-9.402%	11	40	-37.013%
2025-09-29	36.8000	36.8000	36.8000	36.8000	+0.822%	4	31	-42.935%
2025-09-26	36.5000	36.5000	36.5000	36.5000	+4.795%	5	35	-42.466%
2025-09-25	36.0300	36.0300	34.6700	34.8300	-6.371%	6	30	-39.707%
2025-09-24	37.2000	37.2000	37.2000	37.2000	+1.445%	1	28	-43.548%
2025-09-23	36.8500	36.8500	36.6700	36.6700	-4.131%	4	29	-42.732%
2025-09-22	37.2000	38.2500	37.2000	38.2500	+5.546%	19	26	-45.098%
2025-09-19	35.4700	36.2400	35.4700	36.2400	+2.605%	4	15	-42.053%
2025-09-18	36.1200	36.9000	35.3200	35.3200	+2.615%	11	15	-40.544%
2025-09-17	34.1000	35.0000	34.1000	34.4200	+4.303%	3	18	-38.989%
2025-09-16	33.1500	33.3000	32.9000	33.0000	0.000%	37	16	-36.364%