Dark

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

EOD

Sep 25, 2026

24.75+5.996%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.6000	24.7500	24.6000	24.7500	+5.996%	2	234	0.000%
2026-09-22	23.2500	23.3500	23.2500	23.3500	-19.483%	2	234	+5.996%
2026-09-17	28.9500	29.0000	28.9500	29.0000	-15.452%	6	233	-14.655%
2026-09-15	34.3000	34.3000	34.3000	34.3000	+16.350%	1	231	-27.843%
2026-09-09	29.3200	29.4800	29.3200	29.4800	-3.186%	2	232	-16.045%
2026-09-08	30.6000	30.6000	29.4000	30.4500	-21.521%	6	231	-18.719%
2026-09-03	38.8000	38.8000	38.8000	38.8000	+14.118%	1	232	-36.211%
2026-09-02	37.4000	37.4000	34.0000	34.0000	-12.213%	6	232	-27.206%
2026-08-28	36.8300	38.7300	36.8300	38.7300	+12.163%	7	232	-36.096%
2026-08-27	26.1600	34.5300	26.1600	34.5300	+107.387%	43	236	-28.323%
2026-08-25	16.6500	16.6500	16.6500	16.6500	-9.511%	10	235	+48.649%
2026-08-24	18.4000	18.4000	18.4000	18.4000	+13.791%	4	235	+34.511%
2026-08-11	16.1700	16.1700	16.1700	16.1700	+8.889%	1	231	+53.061%
2026-08-10	14.8500	14.8500	14.8500	14.8500	-0.336%	1	232	+66.667%
2026-08-07	14.9000	14.9000	14.9000	14.9000	+2.405%	1	232	+66.107%
2026-08-04	14.5500	14.5500	14.5500	14.5500	+65.341%	1	232	+70.103%
2026-07-22	8.8000	8.8000	8.8000	8.8000	-15.789%	1	231	+181.250%
2026-07-17	11.0000	11.0000	10.4000	10.4500	+14.835%	10	232	+136.842%
2026-07-01	9.1000	9.1000	9.1000	9.1000	+11.656%	1	235	+171.978%
2026-06-23	8.1500	8.1500	8.1500	8.1500	+7.520%	1	235	+203.681%
2026-06-22	7.3500	7.7000	7.3500	7.5800	-10.824%	8	235	+226.517%
2026-06-17	8.5000	8.5000	8.5000	8.5000	-24.779%	3	229	+191.176%
2026-06-16	11.3000	11.3000	11.3000	11.3000	-16.667%	1	229	+119.027%
2026-06-09	14.8400	14.8400	13.0800	13.5600	-19.141%	30	229	+82.522%
2026-06-08	16.7200	16.7700	16.7200	16.7700	-3.731%	20	199	+47.585%
2026-06-04	18.7000	19.3000	17.1000	17.4200	-2.135%	61	190	+42.078%
2026-06-03	18.0000	18.0000	17.8000	17.8000	-15.036%	77	196	+39.045%
2026-06-02	21.4700	21.4700	20.8500	20.9500	-14.664%	10	159	+18.138%
2026-06-01	20.2500	24.5500	20.2500	24.5500	+58.694%	3	159	+0.815%
2026-05-29	15.4500	15.4700	15.4500	15.4700	+27.325%	4	158	+59.987%
2026-05-28	13.0000	13.0000	11.5000	12.1500	-12.211%	13	162	+103.704%
2026-05-26	13.8400	13.8400	13.8400	13.8400	+4.138%	1	162	+78.829%
2026-05-05	13.2000	13.2900	13.2000	13.2900	-0.449%	2	162	+86.230%
2026-05-04	14.5000	14.5000	13.3500	13.3500	+5.118%	4	161	+85.393%
2026-05-01	12.5200	12.7000	12.5200	12.7000	+13.191%	2	162	+94.882%
2026-04-27	11.9700	11.9700	11.2200	11.2200	+12.991%	10	162	+120.588%
2026-04-23	9.9300	9.9300	9.9300	9.9300	-23.320%	4	167	+149.245%
2026-04-21	12.9500	12.9500	12.9500	12.9500	+66.026%	1	167	+91.120%
2026-04-14	8.5500	8.5500	7.8000	7.8000	+13.208%	26	167	+217.308%
2026-04-10	6.8900	6.8900	6.8900	6.8900	-18.462%	8	176	+259.216%
2026-04-08	8.4500	8.4500	8.4500	8.4500	-12.526%	1	176	+192.899%
2026-03-27	9.5000	9.6600	9.5000	9.6600	-10.556%	11	175	+156.211%
2026-03-25	10.8000	10.8000	10.8000	10.8000	-3.139%	10	186	+129.167%
2026-03-24	11.1500	11.1500	11.1500	11.1500	-12.891%	1	186	+121.973%
2026-03-20	12.8000	12.8000	12.8000	12.8000	-1.538%	1	186	+93.359%
2026-03-13	13.0000	13.0000	13.0000	13.0000	-14.754%	1	185	+90.385%
2026-03-12	15.2500	15.2500	15.2500	15.2500	-10.819%	13	185	+62.295%
2026-03-06	17.1000	17.1000	17.1000	17.1000	+7.547%	1	174	+44.737%
2026-03-02	15.9000	15.9000	15.9000	15.9000	-6.471%	1	174	+55.660%
2026-02-26	17.0000	17.0000	17.0000	17.0000	+30.769%	10	173	+45.588%
2026-02-23	13.5100	13.5100	13.0000	13.0000	-15.144%	21	183	+90.385%
2026-02-20	15.5100	15.5100	15.3200	15.3200	+1.323%	2	178	+61.554%
2026-02-19	15.1200	15.1200	15.1200	15.1200	-6.378%	1	179	+63.690%
2026-02-13	16.1500	16.1500	16.1500	16.1500	+9.048%	8	172	+53.251%
2026-02-12	14.3500	15.0500	13.8000	14.8100	-5.968%	32	172	+67.117%
2026-02-09	15.7500	15.7500	15.7500	15.7500	+12.500%	20	162	+57.143%
2026-02-06	14.0000	14.0000	14.0000	14.0000	-16.318%	1	165	+76.786%
2026-02-04	15.4200	16.7300	15.4200	16.7300	+1.394%	4	165	+47.938%
2026-02-03	16.5000	16.5000	16.5000	16.5000	-12.000%	1	166	+50.000%
2026-01-29	19.8500	19.8500	18.7500	18.7500	-25.447%	2	166	+32.000%
2026-01-28	25.2500	25.2500	25.1500	25.1500	-2.821%	2	166	-1.590%
2026-01-27	25.8200	25.8800	25.8200	25.8800	+22.133%	2	166	-4.366%
2026-01-21	21.1900	21.1900	21.1900	21.1900	-4.118%	1	165	+16.800%
2026-01-20	22.1000	22.1000	22.1000	22.1000	-8.489%	1	164	+11.991%
2026-01-16	24.1300	24.1500	24.1300	24.1500	-6.936%	2	163	+2.484%
2026-01-15	26.6000	26.6000	25.9500	25.9500	-11.433%	2	163	-4.624%
2026-01-13	31.3000	31.3000	29.3000	29.3000	-18.611%	4	164	-15.529%
2026-01-12	35.6000	36.0000	35.6000	36.0000	-6.372%	4	164	-31.250%
2026-01-07	38.4000	38.4500	38.4000	38.4500	+4.626%	2	164	-35.631%
2026-01-06	36.7800	36.7900	36.6800	36.7500	-1.395%	4	164	-32.653%
2025-12-24	37.2700	37.2700	37.2700	37.2700	+1.277%	1	161	-33.593%
2025-12-23	37.0000	37.0000	36.8000	36.8000	+2.650%	4	161	-32.745%
2025-12-19	35.7500	35.9000	35.7000	35.8500	-0.084%	4	159	-30.962%
2025-12-18	35.8800	35.8800	35.8800	35.8800	+3.252%	1	158	-31.020%
2025-12-16	34.7500	34.7500	34.7500	34.7500	-11.802%	1	157	-28.777%
2025-12-12	39.5000	39.5000	39.4000	39.4000	+0.459%	2	156	-37.183%
2025-12-10	38.8000	39.2200	38.8000	39.2200	+0.616%	2	155	-36.894%
2025-12-09	38.9800	38.9800	38.9800	38.9800	-0.510%	1	154	-36.506%
2025-12-05	37.6500	39.1800	37.3500	39.1800	+15.134%	15	154	-36.830%
2025-12-04	34.0300	34.0300	34.0300	34.0300	+13.623%	1	161	-27.270%
2025-12-03	29.9500	29.9500	29.9500	29.9500	+1.871%	1	161	-17.362%
2025-12-01	29.4000	29.4000	29.4000	29.4000	+0.892%	2	160	-15.816%
2025-11-28	29.2000	29.2000	29.1400	29.1400	+6.506%	2	161	-15.065%
2025-11-21	27.3600	27.3600	27.3600	27.3600	-1.049%	8	160	-9.539%
2025-11-20	28.7900	28.7900	27.6500	27.6500	-0.540%	16	152	-10.488%
2025-11-19	27.5000	27.8000	27.5000	27.8000	-16.265%	3	138	-10.971%
2025-11-14	33.2000	33.2000	33.2000	33.2000	+2.946%	1	137	-25.452%
2025-11-13	32.5000	32.5000	32.2500	32.2500	+2.707%	2	136	-23.256%
2025-11-10	31.4000	31.4000	31.4000	31.4000	+3.665%	1	136	-21.178%
2025-11-07	30.2000	30.2900	30.2000	30.2900	+0.464%	2	136	-18.290%
2025-11-06	29.0000	30.1500	29.0000	30.1500	-17.847%	14	135	-17.910%
2025-11-04	36.8500	36.8500	36.7000	36.7000	-6.853%	2	136	-32.561%
2025-11-03	39.1000	39.4900	39.1000	39.4000	+2.604%	154	59	-37.183%
2025-10-30	38.1800	38.6000	38.1800	38.4000	+1.587%	54	59	-35.547%
2025-10-22	37.8000	37.8000	37.8000	37.8000	-9.677%	5	47	-34.524%
2025-10-21	39.7300	41.8500	39.7300	41.8500	+25.337%	21	42	-40.860%
2025-10-16	33.4400	33.5500	33.0400	33.3900	+7.710%	14	31	-25.876%
2025-10-09	31.0000	31.0000	31.0000	31.0000	+8.963%	4	24	-20.161%
2025-10-08	28.4500	28.4500	28.4500	28.4500	+12.229%	1	25	-13.005%
2025-10-01	25.1500	25.3500	25.1500	25.3500	-10.865%	2	26	-2.367%
2025-09-29	28.4400	28.4400	28.4400	28.4400	-0.035%	1	25	-12.975%
2025-09-26	28.0000	28.4500	27.5800	28.4500	+1.607%	6	25	-13.005%
2025-09-24	28.0000	28.0000	28.0000	28.0000	-1.754%	10	20	-11.607%
2025-09-23	28.3700	28.5000	28.3700	28.5000	+12.205%	4	10	-13.158%
2025-09-16	25.3500	25.4000	25.3500	25.4000	0.000%	13	6	-2.559%