Dark

CRM20280121C340
CRM Jan 21 2028 340.00 Call (CRM280121C00340000)
option OPRA

EOD

Sep 22, 2026

21.45-11.290%(-2.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	22.2500	22.2500	21.4500	21.4500	-11.290%	3	234	0.000%
2026-09-21	24.1800	24.1800	24.1800	24.1800	-1.306%	1	234	-11.290%
2026-09-18	24.7500	24.8200	24.5000	24.5000	-9.091%	30	233	-12.449%
2026-09-17	26.8500	27.0000	26.8000	26.9500	-20.735%	14	217	-20.408%
2026-09-14	34.2000	34.2000	34.0000	34.0000	+23.636%	3	216	-36.912%
2026-09-08	28.8600	28.8600	27.5000	27.5000	-25.494%	6	216	-22.000%
2026-09-03	36.1900	36.9100	35.9100	36.9100	+4.947%	6	212	-41.886%
2026-09-02	35.1700	35.1700	35.1700	35.1700	+11.192%	1	213	-39.011%
2026-08-27	23.5000	31.6500	23.5000	31.6300	+118.138%	22	213	-32.185%
2026-08-26	14.5000	14.5000	14.5000	14.5000	-6.149%	1	213	+47.931%
2026-08-25	16.0000	16.0000	15.4500	15.4500	-8.957%	5	213	+38.835%
2026-08-24	17.0000	17.0500	16.9700	16.9700	+2.786%	4	214	+26.400%
2026-08-21	16.5000	17.3300	16.5000	16.5100	+2.547%	4	213	+29.921%
2026-08-19	14.7500	16.1000	14.7500	16.1000	+32.510%	3	213	+33.230%
2026-08-17	12.7400	13.5000	12.1500	12.1500	-11.314%	84	212	+76.543%
2026-08-13	13.7000	13.7000	13.7000	13.7000	-6.164%	1	259	+56.569%
2026-08-11	14.6000	14.6000	14.6000	14.6000	-4.262%	6	260	+46.918%
2026-08-10	14.5500	15.2500	14.5500	15.2500	+10.668%	3	254	+40.656%
2026-08-07	13.7000	13.7800	13.7000	13.7800	+12.490%	7	255	+55.660%
2026-08-06	12.2500	12.2500	12.2500	12.2500	-10.909%	3	249	+75.102%
2026-08-05	13.7500	13.7500	13.7500	13.7500	+16.230%	1	252	+56.000%
2026-08-04	11.8300	11.8300	11.8300	11.8300	+2.424%	80	252	+81.319%
2026-07-31	11.5500	11.5500	11.5500	11.5500	+2.212%	1	172	+85.714%
2026-07-30	11.3000	11.3000	11.3000	11.3000	-3.993%	1	171	+89.823%
2026-07-28	12.0000	12.0000	11.7700	11.7700	+18.889%	3	171	+82.243%
2026-07-17	9.6000	9.9000	9.6000	9.9000	+7.259%	14	170	+116.667%
2026-07-16	10.0000	10.0000	9.2300	9.2300	+2.556%	8	172	+132.394%
2026-07-15	9.0000	9.0000	9.0000	9.0000	0.000%	2	178	+138.333%
2026-07-13	9.0000	9.0000	9.0000	9.0000	+21.786%	1	180	+138.333%
2026-07-09	7.3000	7.3900	7.2500	7.3900	-17.889%	5	180	+190.257%
2026-07-02	9.0000	9.0000	9.0000	9.0000	+3.448%	2	180	+138.333%
2026-07-01	8.7000	8.7000	8.7000	8.7000	+17.251%	1	180	+146.552%
2026-06-30	8.0000	8.0000	7.4200	7.4200	+3.776%	15	179	+189.084%
2026-06-26	7.8500	7.8500	7.1500	7.1500	-35.989%	22	169	+200.000%
2026-06-15	12.4900	12.4900	11.1700	11.1700	-10.640%	2	163	+92.032%
2026-06-09	13.9500	13.9600	11.8000	12.5000	-20.836%	36	162	+71.600%
2026-06-08	15.7100	15.7900	15.7100	15.7900	-2.531%	20	142	+35.845%
2026-06-04	17.2100	17.2200	16.2000	16.2000	-15.844%	19	132	+32.407%
2026-06-02	19.6300	19.6300	18.9800	19.2500	-12.420%	9	130	+11.429%
2026-06-01	21.9800	21.9800	21.9800	21.9800	+54.246%	1	123	-2.411%
2026-05-29	14.2500	14.2500	14.2500	14.2500	+14.366%	1	124	+50.526%
2026-05-28	11.9000	12.4600	11.9000	12.4600	-1.967%	4	124	+72.151%
2026-05-19	12.7100	12.7100	12.7100	12.7100	+32.396%	1	121	+68.765%
2026-05-12	9.6000	9.6000	9.6000	9.6000	-15.269%	1	121	+123.438%
2026-05-06	11.3300	11.3300	11.3300	11.3300	-6.672%	1	121	+89.320%
2026-05-05	12.0500	12.1400	12.0500	12.1400	+18.903%	2	122	+76.689%
2026-04-27	10.9700	10.9700	10.2100	10.2100	+7.474%	10	122	+110.088%
2026-04-23	9.5000	9.5000	9.5000	9.5000	-14.951%	1	127	+125.789%
2026-04-22	11.1700	11.1700	11.1700	11.1700	+37.562%	3	126	+92.032%
2026-04-15	8.1200	8.1200	8.1200	8.1200	+10.476%	1	123	+164.163%
2026-04-14	7.5500	7.6300	7.3500	7.3500	-1.342%	10	122	+191.837%
2026-04-13	7.4500	7.4500	7.4500	7.4500	-12.865%	5	122	+187.919%
2026-03-30	8.5500	8.5500	8.5500	8.5500	-3.171%	1	117	+150.877%
2026-03-25	8.8300	8.8300	8.8300	8.8300	-5.561%	2	118	+142.922%
2026-03-24	10.0000	10.0000	9.3500	9.3500	-17.982%	4	116	+129.412%
2026-03-19	11.4000	11.4000	11.4000	11.4000	-25.733%	1	116	+88.158%
2026-03-09	15.3500	15.3500	15.3500	15.3500	-0.968%	15	116	+39.739%
2026-03-03	15.5000	15.5000	15.5000	15.5000	+5.442%	1	116	+38.387%
2026-03-02	14.7000	14.7000	14.7000	14.7000	+8.088%	1	116	+45.918%
2026-02-24	13.6000	13.6000	13.6000	13.6000	+0.741%	20	115	+57.721%
2026-02-20	14.1500	14.4900	13.5000	13.5000	-11.067%	32	135	+58.889%
2026-02-13	15.1800	15.1800	15.1800	15.1800	+21.928%	4	106	+41.304%
2026-02-12	13.1400	13.3600	12.4500	12.4500	-8.118%	31	106	+72.289%
2026-02-05	14.6500	14.6500	13.5500	13.5500	-12.411%	11	99	+58.303%
2026-02-03	15.4700	15.4700	15.4700	15.4700	-10.836%	2	99	+38.655%
2026-01-29	16.7900	17.3500	16.7900	17.3500	-12.374%	3	99	+23.631%
2026-01-21	19.8000	19.8000	19.8000	19.8000	+0.304%	1	101	+8.333%
2026-01-20	19.7400	19.7400	19.7400	19.7400	-11.081%	2	100	+8.663%
2026-01-16	22.0300	22.2000	22.0200	22.2000	-9.016%	4	96	-3.378%
2026-01-15	24.7900	24.7900	24.4000	24.4000	-29.296%	2	96	-12.090%
2026-01-08	34.5100	34.5100	34.5100	34.5100	-0.375%	3	96	-37.844%
2026-01-07	34.6400	34.6400	34.6400	34.6400	+3.034%	6	93	-38.077%
2026-01-06	33.2100	34.2600	33.2100	33.6200	-2.409%	25	93	-36.199%
2025-12-23	34.6000	34.6000	34.2500	34.4500	+1.324%	7	113	-37.736%
2025-12-18	33.7500	34.0000	33.7500	34.0000	-0.875%	2	109	-36.912%
2025-12-17	34.3500	34.3500	34.3000	34.3000	+5.376%	2	109	-37.464%
2025-12-16	32.5100	32.5500	32.5100	32.5500	-11.429%	2	108	-34.101%
2025-12-09	36.6500	36.7500	36.6500	36.7500	+3.376%	2	107	-41.633%
2025-12-08	35.8000	35.8000	35.5500	35.5500	-3.186%	2	106	-39.662%
2025-12-05	36.6000	36.8700	36.6000	36.7200	+16.571%	8	105	-41.585%
2025-12-04	30.0200	31.5000	30.0200	31.5000	+10.333%	101	101	-31.905%
2025-12-03	28.5900	28.7500	28.4500	28.5500	+2.147%	8	50	-24.869%
2025-12-02	27.9500	27.9500	27.9500	27.9500	+9.137%	3	46	-23.256%
2025-11-21	25.6100	25.6100	25.6100	25.6100	-4.583%	8	43	-16.244%
2025-11-20	26.8400	26.8400	26.8400	26.8400	+3.430%	15	41	-20.082%
2025-11-19	25.9500	25.9500	25.9500	25.9500	-12.183%	2	41	-17.341%
2025-11-17	29.7000	29.7000	29.5500	29.5500	-1.171%	2	41	-27.411%
2025-11-13	29.9500	29.9500	29.9000	29.9000	-7.258%	2	41	-28.261%
2025-11-12	32.2400	32.2400	32.2400	32.2400	+4.641%	1	40	-33.468%
2025-11-11	30.8100	30.8100	30.8100	30.8100	+8.029%	1	40	-30.380%
2025-11-10	28.5200	28.5200	28.5200	28.5200	+4.316%	2	40	-24.790%
2025-11-07	28.3000	28.3800	27.3000	27.3400	-1.121%	4	38	-21.544%
2025-11-06	27.6500	27.6500	27.6500	27.6500	-18.915%	2	40	-22.423%
2025-11-05	34.1000	34.1000	34.1000	34.1000	-4.348%	4	38	-37.097%
2025-10-31	35.4500	35.6500	35.4500	35.6500	-0.168%	2	38	-39.832%
2025-10-30	35.5000	35.9100	35.4800	35.7100	+4.599%	34	37	-39.933%
2025-10-27	34.0000	34.1400	34.0000	34.1400	+2.831%	2	20	-37.170%
2025-10-20	33.1000	33.2000	33.1000	33.2000	-4.295%	2	20	-35.392%
2025-10-16	34.6900	34.6900	34.6900	34.6900	+17.196%	2	20	-38.167%
2025-10-14	29.6000	29.6000	29.6000	29.6000	-2.951%	5	20	-27.534%
2025-10-13	30.5000	30.5000	30.5000	30.5000	+3.565%	1	15	-29.672%
2025-10-09	29.2400	29.4500	29.2400	29.4500	+9.074%	2	16	-27.165%
2025-10-08	26.7700	27.0000	26.7700	27.0000	+2.506%	3	15	-20.556%
2025-10-07	26.2000	26.3400	26.2000	26.3400	+7.030%	2	13	-18.565%
2025-10-02	24.0200	24.6100	24.0200	24.6100	-4.871%	3	13	-12.840%
2025-09-29	25.8700	25.8700	25.8700	25.8700	+1.252%	5	10	-17.085%
2025-09-26	25.2100	25.5500	25.2100	25.5500	-3.585%	2	5	-16.047%
2025-09-24	26.3000	26.5000	26.3000	26.5000	+5.368%	2	5	-19.057%
2025-09-19	24.9800	25.1500	24.9800	25.1500	-0.396%	2	4	-14.712%
2025-09-18	25.2500	25.2500	25.2500	25.2500	+8.602%	3	4	-15.050%
2025-09-16	23.3000	23.3000	23.2500	23.2500	0.000%	2	1	-7.742%