Dark

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

EOD

Jun 29, 2026

9.20+3.955%(+0.35)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.9000	9.9000	9.2000	9.2000	+3.955%	34	447	0.000%
2026-06-26	8.7500	9.1500	8.7500	8.8500	+9.259%	108	448	+3.955%
2026-06-25	8.1000	8.1000	8.1000	8.1000	-7.850%	23	364	+13.580%
2026-06-23	8.7900	8.7900	8.7900	8.7900	+7.195%	1	348	+4.664%
2026-06-22	9.0400	9.0400	8.0900	8.2000	-11.638%	23	347	+12.195%
2026-06-18	9.0000	9.2800	8.9200	9.2800	-1.277%	22	319	-0.862%
2026-06-17	10.2900	10.2900	9.4000	9.4000	-16.444%	46	319	-2.128%
2026-06-12	11.2500	11.2500	11.2500	11.2500	-4.742%	1	319	-18.222%
2026-06-11	11.7600	11.8100	11.7600	11.8100	-24.633%	2	319	-22.100%
2026-06-09	15.6900	15.6900	15.6500	15.6700	-23.186%	11	319	-41.289%
2026-06-04	20.4000	20.4000	20.4000	20.4000	+6.806%	8	319	-54.902%
2026-06-03	19.4200	19.4200	19.1000	19.1000	-13.653%	26	311	-51.832%
2026-06-02	22.0000	22.1200	22.0000	22.1200	-15.086%	3	286	-58.409%
2026-06-01	19.9000	26.0500	19.9000	26.0500	+44.722%	13	283	-64.683%
2026-05-29	16.2500	18.0000	16.2500	18.0000	+24.138%	5	278	-48.889%
2026-05-28	12.0000	14.5000	12.0000	14.5000	0.000%	13	279	-36.552%
2026-05-26	14.5000	14.5000	14.5000	14.5000	+3.571%	1	289	-36.552%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+1.449%	10	278	-34.286%
2026-05-20	13.5000	13.8000	13.5000	13.8000	+1.471%	2	278	-33.333%
2026-05-18	13.0500	13.6000	13.0500	13.6000	+9.413%	6	277	-32.353%
2026-05-15	12.4300	12.4300	12.4300	12.4300	+17.264%	2	277	-25.986%
2026-05-14	10.6000	10.6000	10.6000	10.6000	+3.013%	10	276	-13.208%
2026-05-13	10.9500	10.9500	9.9000	10.2900	-10.522%	5	274	-10.593%
2026-05-12	11.5000	11.5000	11.5000	11.5000	-22.034%	1	274	-20.000%
2026-05-07	14.8200	14.8200	14.7500	14.7500	+2.644%	158	274	-37.627%
2026-05-05	14.2600	14.4000	14.2600	14.3700	-1.911%	12	142	-35.978%
2026-05-04	14.6500	14.6500	14.6500	14.6500	+5.776%	1	132	-37.201%
2026-05-01	13.9500	13.9500	13.1800	13.8500	+9.055%	3	132	-33.574%
2026-04-27	12.7000	12.7000	12.7000	12.7000	+19.249%	1	132	-27.559%
2026-04-24	10.6500	10.6500	10.6500	10.6500	+1.914%	1	132	-13.615%
2026-04-23	10.1000	10.4500	10.1000	10.4500	-22.593%	2	132	-11.962%
2026-04-22	13.5000	13.5000	13.5000	13.5000	-0.369%	4	131	-31.852%
2026-04-21	12.8500	13.9000	12.5400	13.5500	+26.164%	19	116	-32.103%
2026-04-17	12.0500	12.0500	10.7400	10.7400	-3.677%	4	116	-14.339%
2026-04-16	11.1500	11.1500	11.1500	11.1500	+12.060%	1	116	-17.489%
2026-04-15	9.9500	9.9500	9.9500	9.9500	+7.335%	1	116	-7.538%
2026-04-14	9.5300	9.5300	9.2700	9.2700	+6.797%	6	116	-0.755%
2026-04-13	8.6800	8.6800	8.6800	8.6800	+16.043%	1	121	+5.991%
2026-04-10	7.3600	7.4800	7.3600	7.4800	-7.311%	2	120	+22.995%
2026-04-09	8.0700	8.0700	8.0700	8.0700	-14.513%	1	120	+14.002%
2026-04-08	9.9000	9.9000	9.4400	9.4400	-12.349%	21	120	-2.542%
2026-03-27	10.7700	10.7700	10.7700	10.7700	-0.278%	20	121	-14.578%
2026-03-25	10.8000	10.8000	10.8000	10.8000	-1.460%	1	101	-14.815%
2026-03-24	11.7200	11.7200	10.9600	10.9600	-21.714%	10	101	-16.058%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+0.358%	10	100	-34.286%
2026-03-17	13.9500	13.9500	13.9500	13.9500	-0.357%	1	90	-34.050%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-5.085%	1	90	-34.286%
2026-02-12	15.9500	15.9500	14.6000	14.7500	-12.463%	33	90	-37.627%
2026-02-10	16.8500	16.8500	16.8500	16.8500	+9.061%	1	90	-45.401%
2026-02-09	17.0400	17.0500	15.4500	15.4500	-1.278%	21	89	-40.453%
2026-02-06	15.6500	15.6500	15.6500	15.6500	-7.670%	1	99	-41.214%
2026-02-05	16.9500	16.9500	16.9500	16.9500	-10.032%	1	100	-45.723%
2026-02-04	17.7200	18.8400	17.7200	18.8400	-4.848%	2	99	-51.168%
2026-02-03	18.7900	19.8000	18.7900	19.8000	-6.692%	3	98	-53.535%
2026-01-30	21.1700	21.4000	21.1700	21.2200	+3.512%	4	95	-56.645%
2026-01-29	21.0000	21.0000	20.5000	20.5000	-24.158%	2	93	-55.122%
2026-01-26	27.0500	27.2600	27.0300	27.0300	+2.932%	8	92	-65.964%
2026-01-23	25.5900	26.2600	25.5900	26.2600	+8.066%	4	92	-64.966%
2026-01-20	24.3100	26.4500	24.0800	24.3000	-7.252%	7	94	-62.140%
2026-01-16	25.9500	26.2000	25.9500	26.2000	-3.464%	2	90	-64.885%
2026-01-15	29.4000	29.4000	27.1400	27.1400	-9.231%	17	90	-66.102%
2026-01-14	29.9000	29.9000	29.9000	29.9000	-3.548%	1	89	-69.231%
2026-01-13	33.4000	33.4000	31.0000	31.0000	-17.553%	49	89	-70.323%
2026-01-05	37.6000	37.6000	37.6000	37.6000	-8.738%	1	68	-75.532%
2025-12-29	42.4000	42.4000	41.2000	41.2000	+2.284%	5	68	-77.670%
2025-12-24	40.2800	40.2800	40.2800	40.2800	-1.153%	2	66	-77.160%
2025-12-22	39.2500	40.7500	39.2500	40.7500	+6.258%	3	66	-77.423%
2025-12-18	38.5000	38.5000	38.3500	38.3500	-4.005%	2	65	-76.010%
2025-12-17	40.1000	40.1000	39.9500	39.9500	+5.744%	2	65	-76.971%
2025-12-15	37.2100	37.7800	37.2100	37.7800	-11.106%	2	66	-75.648%
2025-12-11	42.5000	42.5000	42.3000	42.5000	+1.553%	4	66	-78.353%
2025-12-05	43.0000	43.0000	41.8500	41.8500	+14.501%	5	67	-78.017%
2025-12-04	36.7500	36.7500	36.5500	36.5500	+13.863%	2	64	-74.829%
2025-12-03	32.1000	32.1000	32.1000	32.1000	+7.000%	1	64	-71.340%
2025-11-26	30.0000	30.0000	30.0000	30.0000	-0.033%	1	63	-69.333%
2025-11-25	30.0100	30.0100	30.0100	30.0100	+0.033%	1	63	-69.344%
2025-11-21	30.0000	30.0000	30.0000	30.0000	+3.448%	3	62	-69.333%
2025-11-19	29.0000	29.0000	29.0000	29.0000	-13.278%	1	65	-68.276%
2025-11-17	33.4800	33.4800	33.4400	33.4400	+5.389%	3	65	-72.488%
2025-11-07	31.9000	32.1000	31.5500	31.7300	-20.476%	76	62	-71.005%
2025-11-05	40.3000	40.3000	39.6000	39.9000	-3.155%	4	65	-76.942%
2025-11-04	41.2000	41.2000	41.2000	41.2000	+0.488%	1	62	-77.670%
2025-11-03	41.0000	41.0000	41.0000	41.0000	-0.606%	2	59	-77.561%
2025-10-30	41.1500	41.2500	41.1500	41.2500	+4.430%	2	59	-77.697%
2025-10-27	39.8000	39.8000	39.5000	39.5000	+1.673%	2	60	-76.709%
2025-10-24	38.8500	38.8500	38.8500	38.8500	-4.663%	1	60	-76.319%
2025-10-22	40.7500	40.7500	40.7500	40.7500	-4.365%	10	60	-77.423%
2025-10-21	42.6100	42.6100	42.6100	42.6100	+13.809%	40	50	-78.409%
2025-10-20	37.4400	37.4400	37.4400	37.4400	-0.531%	1	10	-75.427%
2025-10-16	39.7600	39.7600	37.6400	37.6400	+9.514%	3	9	-75.558%
2025-10-09	33.4200	34.3700	33.4200	34.3700	+9.285%	3	8	-73.232%
2025-10-08	31.4500	31.4500	31.4500	31.4500	+16.481%	1	7	-70.747%
2025-10-01	27.4500	27.6900	27.0000	27.0000	-8.784%	4	6	-65.926%
2025-09-25	30.6400	30.6400	29.6000	29.6000	-3.110%	4	7	-68.919%
2025-09-19	30.5500	30.5500	30.5500	30.5500	+10.090%	1	6	-69.885%
2025-09-16	27.3500	27.7500	27.3500	27.7500	0.000%	14	5	-66.847%