Dark

CRM20280121C320
CRM Jan 21 2028 320.00 Call (CRM280121C00320000)
option OPRA

EOD

Sep 29, 2026

22.95+1.101%(+0.25)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.4500	24.4500	22.9500	22.9500	+1.101%	101	383	0.000%
2026-09-28	22.7900	22.7900	22.7000	22.7000	-18.110%	4	483	+1.101%
2026-09-25	27.7200	27.7200	27.7200	27.7200	+0.690%	5	480	-17.208%
2026-09-22	27.5300	27.5300	27.5300	27.5300	-1.679%	1	482	-16.636%
2026-09-21	29.1200	29.1200	28.0000	28.0000	-2.098%	25	481	-18.036%
2026-09-18	28.6000	28.6000	28.6000	28.6000	-26.003%	1	482	-19.755%
2026-09-15	40.0000	40.0000	38.6500	38.6500	+4.459%	6	481	-40.621%
2026-09-14	37.0000	37.0000	37.0000	37.0000	+9.760%	5	481	-37.973%
2026-09-11	32.6000	33.7500	32.6000	33.7100	+8.218%	11	481	-31.919%
2026-09-10	31.1500	31.1500	31.1500	31.1500	-1.890%	1	481	-26.324%
2026-09-09	32.9500	32.9500	31.5200	31.7500	-4.511%	4	481	-27.717%
2026-09-08	32.9600	33.2500	32.9500	33.2500	-12.269%	8	482	-30.977%
2026-09-04	37.9000	37.9000	37.9000	37.9000	-8.232%	2	480	-39.446%
2026-09-03	42.1200	42.1200	41.0100	41.3000	+9.870%	8	480	-44.431%
2026-09-01	39.7100	39.7100	37.5900	37.5900	-7.001%	4	476	-38.947%
2026-08-28	40.2500	41.0000	39.7300	40.4200	+11.197%	18	474	-43.221%
2026-08-27	28.6500	36.3500	27.2500	36.3500	+82.663%	43	473	-36.864%
2026-08-24	20.3000	20.3000	19.9000	19.9000	-1.485%	5	466	+15.327%
2026-08-21	19.5000	20.2000	19.5000	20.2000	+27.848%	7	464	+13.614%
2026-08-18	15.8000	15.8000	15.8000	15.8000	+10.105%	1	462	+45.253%
2026-08-17	14.2300	14.4000	14.2300	14.3500	-14.020%	5	461	+59.930%
2026-08-14	16.6900	16.6900	16.6900	16.6900	-8.548%	5	463	+37.507%
2026-08-13	18.2500	18.2500	18.2500	18.2500	+14.708%	1	468	+25.753%
2026-08-12	15.9100	15.9100	15.9100	15.9100	-10.214%	1	468	+44.249%
2026-08-11	17.7200	17.7200	17.7200	17.7200	+21.453%	3	467	+29.515%
2026-08-06	14.6000	14.6000	14.4500	14.5900	-9.938%	4	470	+57.300%
2026-08-03	16.2000	16.2000	16.2000	16.2000	+2.532%	1	468	+41.667%
2026-07-29	14.4000	15.8000	14.4000	15.8000	+12.857%	18	468	+45.253%
2026-07-28	14.0500	14.0500	14.0000	14.0000	+33.333%	3	456	+63.929%
2026-07-27	10.5000	10.5000	10.5000	10.5000	+25.000%	2	459	+118.571%
2026-07-23	9.0000	9.0000	8.2600	8.4000	-14.286%	4	459	+173.214%
2026-07-22	9.8000	9.8000	9.8000	9.8000	-16.239%	4	455	+134.184%
2026-07-20	10.8000	11.7000	10.8000	11.7000	+6.074%	3	455	+96.154%
2026-07-17	11.3000	11.3000	11.0300	11.0300	-1.956%	4	455	+108.069%
2026-07-16	10.8000	11.2500	10.8000	11.2500	+25.000%	2	455	+104.000%
2026-07-14	9.0000	9.0000	9.0000	9.0000	-15.493%	1	454	+155.000%
2026-07-13	9.9000	10.6500	9.9000	10.6500	+21.993%	6	454	+115.493%
2026-07-09	9.0000	9.0000	8.5500	8.7300	-11.818%	5	451	+162.887%
2026-07-06	9.9000	9.9000	9.9000	9.9000	+13.143%	1	451	+131.818%
2026-06-30	9.0000	9.0000	8.7500	8.7500	-4.891%	6	451	+162.286%
2026-06-29	9.9000	9.9000	9.2000	9.2000	+3.955%	34	447	+149.457%
2026-06-26	8.7500	9.1500	8.7500	8.8500	+9.259%	108	448	+159.322%
2026-06-25	8.1000	8.1000	8.1000	8.1000	-7.850%	23	364	+183.333%
2026-06-23	8.7900	8.7900	8.7900	8.7900	+7.195%	1	348	+161.092%
2026-06-22	9.0400	9.0400	8.0900	8.2000	-11.638%	23	347	+179.878%
2026-06-18	9.0000	9.2800	8.9200	9.2800	-1.277%	22	319	+147.306%
2026-06-17	10.2900	10.2900	9.4000	9.4000	-16.444%	46	319	+144.149%
2026-06-12	11.2500	11.2500	11.2500	11.2500	-4.742%	1	319	+104.000%
2026-06-11	11.7600	11.8100	11.7600	11.8100	-24.633%	2	319	+94.327%
2026-06-09	15.6900	15.6900	15.6500	15.6700	-23.186%	11	319	+46.458%
2026-06-04	20.4000	20.4000	20.4000	20.4000	+6.806%	8	319	+12.500%
2026-06-03	19.4200	19.4200	19.1000	19.1000	-13.653%	26	311	+20.157%
2026-06-02	22.0000	22.1200	22.0000	22.1200	-15.086%	3	286	+3.752%
2026-06-01	19.9000	26.0500	19.9000	26.0500	+44.722%	13	283	-11.900%
2026-05-29	16.2500	18.0000	16.2500	18.0000	+24.138%	5	278	+27.500%
2026-05-28	12.0000	14.5000	12.0000	14.5000	0.000%	13	279	+58.276%
2026-05-26	14.5000	14.5000	14.5000	14.5000	+3.571%	1	289	+58.276%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+1.449%	10	278	+63.929%
2026-05-20	13.5000	13.8000	13.5000	13.8000	+1.471%	2	278	+66.304%
2026-05-18	13.0500	13.6000	13.0500	13.6000	+9.413%	6	277	+68.750%
2026-05-15	12.4300	12.4300	12.4300	12.4300	+17.264%	2	277	+84.634%
2026-05-14	10.6000	10.6000	10.6000	10.6000	+3.013%	10	276	+116.509%
2026-05-13	10.9500	10.9500	9.9000	10.2900	-10.522%	5	274	+123.032%
2026-05-12	11.5000	11.5000	11.5000	11.5000	-22.034%	1	274	+99.565%
2026-05-07	14.8200	14.8200	14.7500	14.7500	+2.644%	158	274	+55.593%
2026-05-05	14.2600	14.4000	14.2600	14.3700	-1.911%	12	142	+59.708%
2026-05-04	14.6500	14.6500	14.6500	14.6500	+5.776%	1	132	+56.655%
2026-05-01	13.9500	13.9500	13.1800	13.8500	+9.055%	3	132	+65.704%
2026-04-27	12.7000	12.7000	12.7000	12.7000	+19.249%	1	132	+80.709%
2026-04-24	10.6500	10.6500	10.6500	10.6500	+1.914%	1	132	+115.493%
2026-04-23	10.1000	10.4500	10.1000	10.4500	-22.593%	2	132	+119.617%
2026-04-22	13.5000	13.5000	13.5000	13.5000	-0.369%	4	131	+70.000%
2026-04-21	12.8500	13.9000	12.5400	13.5500	+26.164%	19	116	+69.373%
2026-04-17	12.0500	12.0500	10.7400	10.7400	-3.677%	4	116	+113.687%
2026-04-16	11.1500	11.1500	11.1500	11.1500	+12.060%	1	116	+105.830%
2026-04-15	9.9500	9.9500	9.9500	9.9500	+7.335%	1	116	+130.653%
2026-04-14	9.5300	9.5300	9.2700	9.2700	+6.797%	6	116	+147.573%
2026-04-13	8.6800	8.6800	8.6800	8.6800	+16.043%	1	121	+164.401%
2026-04-10	7.3600	7.4800	7.3600	7.4800	-7.311%	2	120	+206.818%
2026-04-09	8.0700	8.0700	8.0700	8.0700	-14.513%	1	120	+184.387%
2026-04-08	9.9000	9.9000	9.4400	9.4400	-12.349%	21	120	+143.114%
2026-03-27	10.7700	10.7700	10.7700	10.7700	-0.278%	20	121	+113.092%
2026-03-25	10.8000	10.8000	10.8000	10.8000	-1.460%	1	101	+112.500%
2026-03-24	11.7200	11.7200	10.9600	10.9600	-21.714%	10	101	+109.398%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+0.358%	10	100	+63.929%
2026-03-17	13.9500	13.9500	13.9500	13.9500	-0.357%	1	90	+64.516%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-5.085%	1	90	+63.929%
2026-02-12	15.9500	15.9500	14.6000	14.7500	-12.463%	33	90	+55.593%
2026-02-10	16.8500	16.8500	16.8500	16.8500	+9.061%	1	90	+36.202%
2026-02-09	17.0400	17.0500	15.4500	15.4500	-1.278%	21	89	+48.544%
2026-02-06	15.6500	15.6500	15.6500	15.6500	-7.670%	1	99	+46.645%
2026-02-05	16.9500	16.9500	16.9500	16.9500	-10.032%	1	100	+35.398%
2026-02-04	17.7200	18.8400	17.7200	18.8400	-4.848%	2	99	+21.815%
2026-02-03	18.7900	19.8000	18.7900	19.8000	-6.692%	3	98	+15.909%
2026-01-30	21.1700	21.4000	21.1700	21.2200	+3.512%	4	95	+8.153%
2026-01-29	21.0000	21.0000	20.5000	20.5000	-24.158%	2	93	+11.951%
2026-01-26	27.0500	27.2600	27.0300	27.0300	+2.932%	8	92	-15.094%
2026-01-23	25.5900	26.2600	25.5900	26.2600	+8.066%	4	92	-12.605%
2026-01-20	24.3100	26.4500	24.0800	24.3000	-7.252%	7	94	-5.556%
2026-01-16	25.9500	26.2000	25.9500	26.2000	-3.464%	2	90	-12.405%
2026-01-15	29.4000	29.4000	27.1400	27.1400	-9.231%	17	90	-15.438%
2026-01-14	29.9000	29.9000	29.9000	29.9000	-3.548%	1	89	-23.244%
2026-01-13	33.4000	33.4000	31.0000	31.0000	-17.553%	49	89	-25.968%
2026-01-05	37.6000	37.6000	37.6000	37.6000	-8.738%	1	68	-38.963%
2025-12-29	42.4000	42.4000	41.2000	41.2000	+2.284%	5	68	-44.296%
2025-12-24	40.2800	40.2800	40.2800	40.2800	-1.153%	2	66	-43.024%
2025-12-22	39.2500	40.7500	39.2500	40.7500	+6.258%	3	66	-43.681%
2025-12-18	38.5000	38.5000	38.3500	38.3500	-4.005%	2	65	-40.156%
2025-12-17	40.1000	40.1000	39.9500	39.9500	+5.744%	2	65	-42.553%
2025-12-15	37.2100	37.7800	37.2100	37.7800	-11.106%	2	66	-39.254%
2025-12-11	42.5000	42.5000	42.3000	42.5000	+1.553%	4	66	-46.000%
2025-12-05	43.0000	43.0000	41.8500	41.8500	+14.501%	5	67	-45.161%
2025-12-04	36.7500	36.7500	36.5500	36.5500	+13.863%	2	64	-37.209%
2025-12-03	32.1000	32.1000	32.1000	32.1000	+7.000%	1	64	-28.505%
2025-11-26	30.0000	30.0000	30.0000	30.0000	-0.033%	1	63	-23.500%
2025-11-25	30.0100	30.0100	30.0100	30.0100	+0.033%	1	63	-23.525%
2025-11-21	30.0000	30.0000	30.0000	30.0000	+3.448%	3	62	-23.500%
2025-11-19	29.0000	29.0000	29.0000	29.0000	-13.278%	1	65	-20.862%
2025-11-17	33.4800	33.4800	33.4400	33.4400	+5.389%	3	65	-31.370%
2025-11-07	31.9000	32.1000	31.5500	31.7300	-20.476%	76	62	-27.671%
2025-11-05	40.3000	40.3000	39.6000	39.9000	-3.155%	4	65	-42.481%
2025-11-04	41.2000	41.2000	41.2000	41.2000	+0.488%	1	62	-44.296%
2025-11-03	41.0000	41.0000	41.0000	41.0000	-0.606%	2	59	-44.024%
2025-10-30	41.1500	41.2500	41.1500	41.2500	+4.430%	2	59	-44.364%
2025-10-27	39.8000	39.8000	39.5000	39.5000	+1.673%	2	60	-41.899%
2025-10-24	38.8500	38.8500	38.8500	38.8500	-4.663%	1	60	-40.927%
2025-10-22	40.7500	40.7500	40.7500	40.7500	-4.365%	10	60	-43.681%
2025-10-21	42.6100	42.6100	42.6100	42.6100	+13.809%	40	50	-46.139%
2025-10-20	37.4400	37.4400	37.4400	37.4400	-0.531%	1	10	-38.702%
2025-10-16	39.7600	39.7600	37.6400	37.6400	+9.514%	3	9	-39.028%
2025-10-09	33.4200	34.3700	33.4200	34.3700	+9.285%	3	8	-33.227%
2025-10-08	31.4500	31.4500	31.4500	31.4500	+16.481%	1	7	-27.027%
2025-10-01	27.4500	27.6900	27.0000	27.0000	-8.784%	4	6	-15.000%
2025-09-25	30.6400	30.6400	29.6000	29.6000	-3.110%	4	7	-22.466%
2025-09-19	30.5500	30.5500	30.5500	30.5500	+10.090%	1	6	-24.877%
2025-09-16	27.3500	27.7500	27.3500	27.7500	0.000%	14	5	-17.297%