Dark

CRM20280121C330
CRM Jan 21 2028 330.00 Call (CRM280121C00330000)
option OPRA

EOD

Aug 11, 2026

16.17+8.889%(+1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	16.1700	16.1700	16.1700	16.1700	+8.889%	1	231	0.000%
2026-08-10	14.8500	14.8500	14.8500	14.8500	-0.336%	1	232	+8.889%
2026-08-07	14.9000	14.9000	14.9000	14.9000	+2.405%	1	232	+8.523%
2026-08-04	14.5500	14.5500	14.5500	14.5500	+65.341%	1	232	+11.134%
2026-07-22	8.8000	8.8000	8.8000	8.8000	-15.789%	1	231	+83.750%
2026-07-17	11.0000	11.0000	10.4000	10.4500	+14.835%	10	232	+54.737%
2026-07-01	9.1000	9.1000	9.1000	9.1000	+11.656%	1	235	+77.692%
2026-06-23	8.1500	8.1500	8.1500	8.1500	+7.520%	1	235	+98.405%
2026-06-22	7.3500	7.7000	7.3500	7.5800	-10.824%	8	235	+113.325%
2026-06-17	8.5000	8.5000	8.5000	8.5000	-24.779%	3	229	+90.235%
2026-06-16	11.3000	11.3000	11.3000	11.3000	-16.667%	1	229	+43.097%
2026-06-09	14.8400	14.8400	13.0800	13.5600	-19.141%	30	229	+19.248%
2026-06-08	16.7200	16.7700	16.7200	16.7700	-3.731%	20	199	-3.578%
2026-06-04	18.7000	19.3000	17.1000	17.4200	-2.135%	61	190	-7.176%
2026-06-03	18.0000	18.0000	17.8000	17.8000	-15.036%	77	196	-9.157%
2026-06-02	21.4700	21.4700	20.8500	20.9500	-14.664%	10	159	-22.816%
2026-06-01	20.2500	24.5500	20.2500	24.5500	+58.694%	3	159	-34.134%
2026-05-29	15.4500	15.4700	15.4500	15.4700	+27.325%	4	158	+4.525%
2026-05-28	13.0000	13.0000	11.5000	12.1500	-12.211%	13	162	+33.086%
2026-05-26	13.8400	13.8400	13.8400	13.8400	+4.138%	1	162	+16.835%
2026-05-05	13.2000	13.2900	13.2000	13.2900	-0.449%	2	162	+21.670%
2026-05-04	14.5000	14.5000	13.3500	13.3500	+5.118%	4	161	+21.124%
2026-05-01	12.5200	12.7000	12.5200	12.7000	+13.191%	2	162	+27.323%
2026-04-27	11.9700	11.9700	11.2200	11.2200	+12.991%	10	162	+44.118%
2026-04-23	9.9300	9.9300	9.9300	9.9300	-23.320%	4	167	+62.840%
2026-04-21	12.9500	12.9500	12.9500	12.9500	+66.026%	1	167	+24.865%
2026-04-14	8.5500	8.5500	7.8000	7.8000	+13.208%	26	167	+107.308%
2026-04-10	6.8900	6.8900	6.8900	6.8900	-18.462%	8	176	+134.688%
2026-04-08	8.4500	8.4500	8.4500	8.4500	-12.526%	1	176	+91.361%
2026-03-27	9.5000	9.6600	9.5000	9.6600	-10.556%	11	175	+67.391%
2026-03-25	10.8000	10.8000	10.8000	10.8000	-3.139%	10	186	+49.722%
2026-03-24	11.1500	11.1500	11.1500	11.1500	-12.891%	1	186	+45.022%
2026-03-20	12.8000	12.8000	12.8000	12.8000	-1.538%	1	186	+26.328%
2026-03-13	13.0000	13.0000	13.0000	13.0000	-14.754%	1	185	+24.385%
2026-03-12	15.2500	15.2500	15.2500	15.2500	-10.819%	13	185	+6.033%
2026-03-06	17.1000	17.1000	17.1000	17.1000	+7.547%	1	174	-5.439%
2026-03-02	15.9000	15.9000	15.9000	15.9000	-6.471%	1	174	+1.698%
2026-02-26	17.0000	17.0000	17.0000	17.0000	+30.769%	10	173	-4.882%
2026-02-23	13.5100	13.5100	13.0000	13.0000	-15.144%	21	183	+24.385%
2026-02-20	15.5100	15.5100	15.3200	15.3200	+1.323%	2	178	+5.548%
2026-02-19	15.1200	15.1200	15.1200	15.1200	-6.378%	1	179	+6.944%
2026-02-13	16.1500	16.1500	16.1500	16.1500	+9.048%	8	172	+0.124%
2026-02-12	14.3500	15.0500	13.8000	14.8100	-5.968%	32	172	+9.183%
2026-02-09	15.7500	15.7500	15.7500	15.7500	+12.500%	20	162	+2.667%
2026-02-06	14.0000	14.0000	14.0000	14.0000	-16.318%	1	165	+15.500%
2026-02-04	15.4200	16.7300	15.4200	16.7300	+1.394%	4	165	-3.347%
2026-02-03	16.5000	16.5000	16.5000	16.5000	-12.000%	1	166	-2.000%
2026-01-29	19.8500	19.8500	18.7500	18.7500	-25.447%	2	166	-13.760%
2026-01-28	25.2500	25.2500	25.1500	25.1500	-2.821%	2	166	-35.706%
2026-01-27	25.8200	25.8800	25.8200	25.8800	+22.133%	2	166	-37.519%
2026-01-21	21.1900	21.1900	21.1900	21.1900	-4.118%	1	165	-23.690%
2026-01-20	22.1000	22.1000	22.1000	22.1000	-8.489%	1	164	-26.833%
2026-01-16	24.1300	24.1500	24.1300	24.1500	-6.936%	2	163	-33.043%
2026-01-15	26.6000	26.6000	25.9500	25.9500	-11.433%	2	163	-37.688%
2026-01-13	31.3000	31.3000	29.3000	29.3000	-18.611%	4	164	-44.812%
2026-01-12	35.6000	36.0000	35.6000	36.0000	-6.372%	4	164	-55.083%
2026-01-07	38.4000	38.4500	38.4000	38.4500	+4.626%	2	164	-57.945%
2026-01-06	36.7800	36.7900	36.6800	36.7500	-1.395%	4	164	-56.000%
2025-12-24	37.2700	37.2700	37.2700	37.2700	+1.277%	1	161	-56.614%
2025-12-23	37.0000	37.0000	36.8000	36.8000	+2.650%	4	161	-56.060%
2025-12-19	35.7500	35.9000	35.7000	35.8500	-0.084%	4	159	-54.895%
2025-12-18	35.8800	35.8800	35.8800	35.8800	+3.252%	1	158	-54.933%
2025-12-16	34.7500	34.7500	34.7500	34.7500	-11.802%	1	157	-53.468%
2025-12-12	39.5000	39.5000	39.4000	39.4000	+0.459%	2	156	-58.959%
2025-12-10	38.8000	39.2200	38.8000	39.2200	+0.616%	2	155	-58.771%
2025-12-09	38.9800	38.9800	38.9800	38.9800	-0.510%	1	154	-58.517%
2025-12-05	37.6500	39.1800	37.3500	39.1800	+15.134%	15	154	-58.729%
2025-12-04	34.0300	34.0300	34.0300	34.0300	+13.623%	1	161	-52.483%
2025-12-03	29.9500	29.9500	29.9500	29.9500	+1.871%	1	161	-46.010%
2025-12-01	29.4000	29.4000	29.4000	29.4000	+0.892%	2	160	-45.000%
2025-11-28	29.2000	29.2000	29.1400	29.1400	+6.506%	2	161	-44.509%
2025-11-21	27.3600	27.3600	27.3600	27.3600	-1.049%	8	160	-40.899%
2025-11-20	28.7900	28.7900	27.6500	27.6500	-0.540%	16	152	-41.519%
2025-11-19	27.5000	27.8000	27.5000	27.8000	-16.265%	3	138	-41.835%
2025-11-14	33.2000	33.2000	33.2000	33.2000	+2.946%	1	137	-51.295%
2025-11-13	32.5000	32.5000	32.2500	32.2500	+2.707%	2	136	-49.860%
2025-11-10	31.4000	31.4000	31.4000	31.4000	+3.665%	1	136	-48.503%
2025-11-07	30.2000	30.2900	30.2000	30.2900	+0.464%	2	136	-46.616%
2025-11-06	29.0000	30.1500	29.0000	30.1500	-17.847%	14	135	-46.368%
2025-11-04	36.8500	36.8500	36.7000	36.7000	-6.853%	2	136	-55.940%
2025-11-03	39.1000	39.4900	39.1000	39.4000	+2.604%	154	59	-58.959%
2025-10-30	38.1800	38.6000	38.1800	38.4000	+1.587%	54	59	-57.891%
2025-10-22	37.8000	37.8000	37.8000	37.8000	-9.677%	5	47	-57.222%
2025-10-21	39.7300	41.8500	39.7300	41.8500	+25.337%	21	42	-61.362%
2025-10-16	33.4400	33.5500	33.0400	33.3900	+7.710%	14	31	-51.572%
2025-10-09	31.0000	31.0000	31.0000	31.0000	+8.963%	4	24	-47.839%
2025-10-08	28.4500	28.4500	28.4500	28.4500	+12.229%	1	25	-43.163%
2025-10-01	25.1500	25.3500	25.1500	25.3500	-10.865%	2	26	-36.213%
2025-09-29	28.4400	28.4400	28.4400	28.4400	-0.035%	1	25	-43.143%
2025-09-26	28.0000	28.4500	27.5800	28.4500	+1.607%	6	25	-43.163%
2025-09-24	28.0000	28.0000	28.0000	28.0000	-1.754%	10	20	-42.250%
2025-09-23	28.3700	28.5000	28.3700	28.5000	+12.205%	4	10	-43.263%
2025-09-16	25.3500	25.4000	25.3500	25.4000	0.000%	13	6	-36.339%