Dark

CRM20280121C310
CRM Jan 21 2028 310.00 Call (CRM280121C00310000)
option OPRA

EOD

Aug 13, 2026

19.75+19.335%(+3.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.4500	19.7500	17.4200	19.7500	+19.335%	4	628	0.000%
2026-08-12	17.0900	17.0900	16.5500	16.5500	+4.482%	4	628	+19.335%
2026-08-06	15.8400	15.8400	15.8400	15.8400	-3.708%	1	630	+24.684%
2026-08-04	16.4000	16.4500	16.4000	16.4500	+8.081%	10	630	+20.061%
2026-07-31	15.2200	15.2200	15.2200	15.2200	+6.434%	1	628	+29.763%
2026-07-30	14.3000	14.3000	14.3000	14.3000	-11.565%	1	628	+38.112%
2026-07-29	16.1700	16.1700	16.1700	16.1700	+7.015%	1	628	+22.140%
2026-07-28	14.9300	15.2000	14.9300	15.1100	+44.593%	4	629	+30.708%
2026-07-24	10.4500	10.4500	10.4500	10.4500	-3.598%	1	631	+88.995%
2026-07-22	10.8400	10.8400	10.8400	10.8400	-8.984%	2	631	+82.196%
2026-07-21	11.9100	11.9100	11.9100	11.9100	-0.084%	1	633	+65.827%
2026-07-16	11.9200	11.9200	11.9200	11.9200	+5.956%	1	633	+65.688%
2026-07-15	11.2500	11.2500	11.2500	11.2500	+5.634%	1	633	+75.556%
2026-07-13	10.6500	10.6500	10.6500	10.6500	-3.005%	3	632	+85.446%
2026-07-06	10.9800	10.9800	10.9800	10.9800	-5.345%	1	632	+79.872%
2026-07-02	11.6000	11.6000	11.6000	11.6000	+3.571%	2	630	+70.259%
2026-07-01	11.2000	11.2000	11.2000	11.2000	+17.895%	1	630	+76.339%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-5.000%	5	630	+107.895%
2026-06-26	9.4800	10.0000	9.4800	10.0000	+8.696%	101	625	+97.500%
2026-06-25	9.2000	9.2000	9.2000	9.2000	-8.000%	1	525	+114.674%
2026-06-24	10.0000	10.0000	10.0000	10.0000	+8.108%	2	524	+97.500%
2026-06-23	9.5800	9.5800	9.2500	9.2500	+6.322%	2	522	+113.514%
2026-06-22	9.6000	9.6000	8.7000	8.7000	-13.260%	24	521	+127.011%
2026-06-18	9.6700	10.0300	9.6700	10.0300	-3.465%	21	471	+96.909%
2026-06-17	10.4000	10.5000	10.3900	10.3900	-13.776%	8	471	+90.087%
2026-06-16	11.3000	12.0500	11.3000	12.0500	-10.741%	4	471	+63.900%
2026-06-15	13.5000	13.5000	13.5000	13.5000	+16.379%	2	471	+46.296%
2026-06-12	12.0000	12.4000	11.6000	11.6000	-9.020%	5	473	+70.259%
2026-06-11	12.7600	12.7600	12.7500	12.7500	-17.742%	2	472	+54.902%
2026-06-09	16.7700	16.7700	15.5000	15.5000	-14.459%	18	470	+27.419%
2026-06-08	18.1200	18.1200	18.1200	18.1200	-14.729%	1	466	+8.996%
2026-06-04	21.3500	21.3500	19.8000	21.2500	-9.728%	28	465	-7.059%
2026-06-02	24.3700	24.3700	23.5400	23.5400	-13.868%	3	461	-16.100%
2026-06-01	25.3000	27.3300	25.3000	27.3300	+42.715%	3	458	-27.735%
2026-05-29	19.1500	19.1500	19.1500	19.1500	+33.449%	1	459	+3.133%
2026-05-28	14.5100	14.5100	14.3500	14.3500	-10.980%	50	460	+37.631%
2026-05-19	17.5500	17.5500	16.1200	16.1200	+44.574%	2	450	+22.519%
2026-05-13	11.1000	11.1500	11.1000	11.1500	-18.613%	2	449	+77.130%
2026-05-12	13.7000	13.7000	13.7000	13.7000	-3.180%	2	448	+44.161%
2026-05-08	14.1500	14.1500	14.1500	14.1500	-12.057%	21	448	+39.576%
2026-05-07	16.1400	16.1700	16.0900	16.0900	+3.806%	158	427	+22.747%
2026-05-06	15.5000	15.5000	15.5000	15.5000	-1.399%	1	285	+27.419%
2026-05-05	15.8700	15.8700	15.6000	15.7200	-1.750%	3	285	+25.636%
2026-05-04	16.0000	16.0000	16.0000	16.0000	+5.750%	2	286	+23.438%
2026-05-01	15.8300	15.8300	15.1300	15.1300	+13.674%	2	287	+30.535%
2026-04-30	13.3500	13.3500	13.3100	13.3100	-4.176%	5	287	+48.385%
2026-04-28	14.0000	14.0000	13.8200	13.8900	-1.837%	12	286	+42.189%
2026-04-27	13.9800	14.1500	13.9800	14.1500	+19.409%	3	275	+39.576%
2026-04-24	11.8500	11.8500	11.8500	11.8500	+5.333%	15	273	+66.667%
2026-04-23	11.5000	11.5000	11.2500	11.2500	-22.253%	5	273	+75.556%
2026-04-21	14.4700	14.4700	14.4700	14.4700	+11.997%	1	271	+36.489%
2026-04-17	13.0400	13.0400	12.9200	12.9200	+28.557%	11	271	+52.864%
2026-04-14	10.0500	10.0500	10.0500	10.0500	+2.971%	1	261	+96.517%
2026-04-13	10.0000	10.0000	9.7600	9.7600	+15.366%	2	261	+102.357%
2026-04-10	8.2500	8.4600	8.2500	8.4600	-4.082%	30	260	+133.452%
2026-04-09	9.7500	9.7500	8.8200	8.8200	-10.092%	12	288	+123.923%
2026-04-08	10.5600	10.5600	9.8100	9.8100	-18.926%	11	287	+101.325%
2026-04-07	12.1000	12.1000	12.1000	12.1000	-6.564%	1	277	+63.223%
2026-04-01	12.9500	12.9500	12.9500	12.9500	+2.291%	1	277	+52.510%
2026-03-30	12.6600	12.6600	12.6600	12.6600	+10.087%	12	277	+56.003%
2026-03-27	12.2000	12.2000	11.5000	11.5000	-6.580%	16	272	+71.739%
2026-03-24	12.3100	12.3100	12.3100	12.3100	-20.581%	14	270	+60.439%
2026-03-23	15.7600	15.7600	15.5000	15.5000	+0.454%	52	270	+27.419%
2026-03-13	15.4300	15.4300	15.4300	15.4300	-12.280%	1	265	+27.997%
2026-03-10	17.5900	17.5900	17.5900	17.5900	-10.711%	4	265	+12.280%
2026-03-06	19.5000	19.7000	19.3500	19.7000	-6.856%	24	266	+0.254%
2026-03-05	21.1500	21.1500	21.1500	21.1500	+15.196%	2	254	-6.619%
2026-03-04	18.5000	18.5000	18.3600	18.3600	-8.246%	3	254	+7.571%
2026-03-03	20.0100	20.0100	20.0100	20.0100	-2.390%	1	254	-1.299%
2026-02-26	19.5000	20.5000	19.5000	20.5000	+12.948%	12	253	-3.659%
2026-02-25	18.3000	18.3000	18.1500	18.1500	+21.000%	2	244	+8.815%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-10.979%	12	244	+31.667%
2026-02-18	16.8500	16.8500	16.8500	16.8500	-14.597%	1	244	+17.211%
2026-02-13	19.7300	19.7300	19.7300	19.7300	+23.544%	1	245	+0.101%
2026-02-12	16.9500	16.9500	15.7900	15.9700	-14.827%	71	245	+23.669%
2026-02-10	18.9900	18.9900	18.7500	18.7500	+3.878%	3	175	+5.333%
2026-02-09	18.0500	18.0500	18.0500	18.0500	-7.102%	1	173	+9.418%
2026-02-04	19.1800	19.4300	19.1800	19.4300	+1.251%	4	173	+1.647%
2026-02-03	19.1900	19.1900	19.1900	19.1900	-16.638%	1	175	+2.918%
2026-01-30	23.0200	23.0200	23.0200	23.0200	+2.311%	1	175	-14.205%
2026-01-29	22.7300	22.7300	22.5000	22.5000	-20.354%	9	174	-12.222%
2026-01-26	28.2500	28.2500	28.2500	28.2500	+0.893%	1	176	-30.088%
2026-01-23	28.0000	28.0000	28.0000	28.0000	+4.478%	2	175	-29.464%
2026-01-21	24.8100	26.8000	24.8100	26.8000	+0.638%	3	177	-26.306%
2026-01-20	26.3500	26.6300	26.3500	26.6300	-10.397%	2	176	-25.836%
2026-01-15	30.7500	30.7500	29.7200	29.7200	-7.270%	3	176	-33.546%
2026-01-14	32.7300	32.7300	32.0500	32.0500	-22.771%	7	175	-38.378%
2026-01-09	41.5000	41.5000	41.5000	41.5000	+0.363%	1	175	-52.410%
2026-01-06	40.9500	41.3500	40.9500	41.3500	+4.025%	4	175	-52.237%
2026-01-05	39.7500	39.7500	39.7500	39.7500	-9.659%	2	175	-50.314%
2025-12-24	43.6200	44.0000	43.6200	44.0000	+2.804%	3	175	-55.114%
2025-12-23	42.7000	42.8000	42.7000	42.8000	+2.959%	4	175	-53.855%
2025-12-18	41.5700	41.5700	41.5700	41.5700	+2.642%	1	173	-52.490%
2025-12-15	41.0500	41.0500	40.4000	40.5000	-9.274%	3	172	-51.235%
2025-12-10	44.6400	44.6400	44.6400	44.6400	-1.566%	1	170	-55.757%
2025-12-09	45.2100	45.3500	45.2100	45.3500	+4.759%	2	170	-56.450%
2025-12-08	46.0000	46.0000	43.2900	43.2900	-5.891%	2	169	-54.377%
2025-12-05	45.1000	46.0000	45.1000	46.0000	+17.949%	2	169	-57.065%
2025-12-04	36.2200	39.0000	36.2200	39.0000	+9.983%	6	168	-49.359%
2025-12-03	35.3000	35.4600	35.3000	35.4600	-7.896%	2	166	-44.303%
2025-11-13	38.6700	38.8500	38.3100	38.5000	+12.245%	14	165	-48.701%
2025-11-07	34.2500	34.3000	34.2500	34.3000	-4.722%	2	161	-42.420%
2025-11-06	36.0000	36.0000	36.0000	36.0000	-15.094%	1	162	-45.139%
2025-11-04	45.0000	45.0000	42.4000	42.4000	-4.933%	3	161	-53.420%
2025-10-31	44.6000	44.6000	44.6000	44.6000	+4.327%	1	159	-55.717%
2025-10-30	42.7500	42.7500	42.7500	42.7500	+1.786%	1	159	-53.801%
2025-10-24	42.0000	42.0000	42.0000	42.0000	+12.903%	2	160	-52.976%
2025-10-17	36.5000	37.2000	36.5000	37.2000	-5.823%	141	158	-46.909%
2025-10-16	43.3500	43.3500	38.7500	39.5000	+10.613%	5	17	-50.000%
2025-10-15	35.7100	35.7100	35.7100	35.7100	-1.244%	1	12	-44.693%
2025-10-13	36.1600	36.1600	36.1600	36.1600	-0.248%	1	11	-45.382%
2025-10-10	36.2500	36.2500	36.2500	36.2500	-2.001%	1	11	-45.517%
2025-10-09	36.4200	36.9900	36.4200	36.9900	-1.386%	4	10	-46.607%
2025-10-06	37.5100	37.5100	37.5100	37.5100	+12.171%	1	9	-47.347%
2025-10-03	33.5000	33.5000	33.4400	33.4400	+10.912%	2	9	-40.939%
2025-10-01	32.9700	32.9700	30.1500	30.1500	-12.811%	2	7	-34.494%
2025-09-24	34.5800	34.5800	34.5800	34.5800	+12.273%	1	6	-42.886%
2025-09-17	30.8000	30.8000	30.8000	30.8000	+1.987%	1	5	-35.877%
2025-09-16	31.1500	31.1500	30.2000	30.2000	-4.611%	11	6	-34.603%
2025-09-15	31.6600	31.6600	31.6600	31.6600	0.000%	2	2	-37.618%