Dark

CRM20280121C350
CRM Jan 21 2028 350.00 Call (CRM280121C00350000)
option OPRA

EOD

Sep 28, 2026

19.60-5.679%(-1.18)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.9000	19.6000	17.9000	19.6000	-5.679%	19	794	0.000%
2026-09-25	20.6700	20.7800	20.6700	20.7800	-9.652%	2	809	-5.679%
2026-09-24	23.0000	23.0000	23.0000	23.0000	+4.545%	4	808	-14.783%
2026-09-21	21.9800	22.0000	21.9800	22.0000	+0.503%	4	808	-10.909%
2026-09-18	23.9200	23.9200	21.8000	21.8900	-13.307%	27	812	-10.461%
2026-09-17	25.2500	25.2500	25.2500	25.2500	-10.777%	50	800	-22.376%
2026-09-16	28.3000	28.3000	28.3000	28.3000	-3.774%	1	850	-30.742%
2026-09-14	29.6200	29.9500	29.4100	29.4100	+8.524%	20	851	-33.356%
2026-09-11	27.0500	27.1000	27.0500	27.1000	+5.039%	51	850	-27.675%
2026-09-10	25.7800	25.8000	25.7800	25.8000	+1.176%	2	801	-24.031%
2026-09-09	27.8500	27.8500	25.5000	25.5000	-1.163%	31	801	-23.137%
2026-09-08	26.2000	27.5000	25.8000	25.8000	-23.691%	3	774	-24.031%
2026-09-03	33.1500	33.8100	33.1500	33.8100	+14.688%	7	774	-42.029%
2026-09-02	30.4500	30.4500	29.4800	29.4800	-9.432%	3	779	-33.514%
2026-08-31	32.7000	32.7000	32.5500	32.5500	+0.154%	2	779	-39.785%
2026-08-28	29.0000	34.0500	29.0000	32.5000	+6.209%	30	779	-39.692%
2026-08-27	25.0000	30.6000	25.0000	30.6000	+126.667%	75	771	-35.948%
2026-08-26	13.5000	13.5000	13.5000	13.5000	-13.683%	2	778	+45.185%
2026-08-24	15.6400	15.6400	15.6400	15.6400	-2.676%	2	780	+25.320%
2026-08-21	15.3800	16.0700	15.3800	16.0700	+7.133%	9	782	+21.966%
2026-08-20	15.0000	15.0000	15.0000	15.0000	+4.167%	10	790	+30.667%
2026-08-19	14.4000	14.4000	14.4000	14.4000	+29.032%	4	790	+36.111%
2026-08-17	11.5200	11.5200	11.1600	11.1600	-19.712%	2	793	+75.627%
2026-08-13	14.0000	14.0000	13.5000	13.9000	+14.876%	47	794	+41.007%
2026-08-12	12.1000	12.1000	12.1000	12.1000	-10.701%	1	797	+61.983%
2026-08-11	13.5500	13.5500	13.5500	13.5500	-1.740%	1	797	+44.649%
2026-08-10	12.3500	13.7900	12.3500	13.7900	+8.583%	4	796	+42.132%
2026-08-07	12.7000	12.7000	12.7000	12.7000	+12.389%	2	794	+54.331%
2026-08-06	11.3000	11.3000	11.3000	11.3000	-10.672%	1	793	+73.451%
2026-08-04	12.1000	12.6500	12.1000	12.6500	+5.417%	2	793	+54.941%
2026-08-03	12.2000	12.2000	12.0000	12.0000	+8.108%	4	793	+63.333%
2026-07-31	10.8000	11.1000	10.8000	11.1000	+0.452%	2	791	+76.577%
2026-07-28	11.0000	11.5400	11.0000	11.0500	+25.568%	17	792	+77.376%
2026-07-17	8.0000	9.0000	8.0000	8.8000	0.000%	11	794	+122.727%
2026-07-16	8.2500	8.8000	8.2500	8.8000	+18.758%	9	792	+122.727%
2026-07-14	7.6500	7.6500	7.4000	7.4100	+8.175%	45	799	+164.507%
2026-07-09	6.0000	6.8500	6.0000	6.8500	-8.545%	14	804	+186.131%
2026-07-08	7.4900	7.4900	7.4900	7.4900	-16.499%	1	805	+161.682%
2026-07-07	8.9700	8.9700	8.9700	8.9700	+9.390%	1	805	+118.506%
2026-07-02	8.1000	8.2000	8.1000	8.2000	+8.609%	5	807	+139.024%
2026-06-26	7.2900	7.5500	7.2900	7.5500	+10.219%	31	807	+159.603%
2026-06-25	6.5000	6.8500	6.5000	6.8500	-7.557%	11	791	+186.131%
2026-06-24	7.3000	7.4100	7.3000	7.4100	+4.661%	2	791	+164.507%
2026-06-23	7.0800	7.0800	7.0800	7.0800	+9.767%	1	791	+176.836%
2026-06-22	6.8500	7.3000	6.4500	6.4500	-12.005%	8	791	+203.876%
2026-06-18	7.8500	7.8500	6.6800	7.3300	-8.375%	63	828	+167.394%
2026-06-17	8.6000	8.6000	8.0000	8.0000	-10.112%	2	828	+145.000%
2026-06-16	8.9000	8.9000	8.9000	8.9000	-16.038%	2	828	+120.225%
2026-06-15	10.6000	10.6000	10.6000	10.6000	+12.169%	1	828	+84.906%
2026-06-12	9.2900	9.4500	9.2900	9.4500	-5.216%	4	827	+107.407%
2026-06-11	10.0000	10.0000	9.9700	9.9700	-20.367%	3	827	+96.590%
2026-06-09	12.5200	12.5200	12.5200	12.5200	-17.632%	1	827	+56.550%
2026-06-04	15.2000	15.2000	15.2000	15.2000	-2.751%	10	827	+28.947%
2026-06-03	15.6500	15.6500	15.6300	15.6300	-11.344%	26	822	+25.400%
2026-06-02	18.7500	19.3500	17.6300	17.6300	-16.840%	34	822	+11.174%
2026-06-01	18.5000	21.2000	18.5000	21.2000	+39.016%	12	794	-7.547%
2026-05-29	12.0000	15.2500	12.0000	15.2500	+42.125%	19	794	+28.525%
2026-05-28	10.7300	10.7300	10.7300	10.7300	-4.196%	1	796	+82.665%
2026-05-27	11.6100	12.0000	11.2000	11.2000	-3.531%	45	796	+75.000%
2026-05-26	11.2500	11.6100	11.0600	11.6100	+8.708%	40	783	+68.820%
2026-05-21	10.6800	10.6800	10.6800	10.6800	+0.470%	1	749	+83.521%
2026-05-20	10.6300	10.6300	10.6300	10.6300	-0.188%	1	749	+84.384%
2026-05-18	9.8000	10.6500	9.8000	10.6500	+12.105%	2	749	+84.038%
2026-05-15	9.8000	9.8000	9.5000	9.5000	+18.899%	2	749	+106.316%
2026-05-14	7.9500	8.3300	7.7000	7.9900	-0.125%	39	749	+145.307%
2026-05-13	8.0000	9.2900	7.8000	8.0000	-13.138%	20	761	+145.000%
2026-05-12	10.0500	10.0500	9.0000	9.2100	-8.175%	30	761	+112.812%
2026-05-11	10.3000	10.3000	10.0300	10.0300	+0.300%	2	761	+95.414%
2026-05-08	9.6500	10.0000	9.5700	10.0000	-10.394%	6	761	+96.000%
2026-05-07	11.1600	11.1600	11.1600	11.1600	+11.045%	1	760	+75.627%
2026-05-06	10.0500	10.0500	10.0500	10.0500	-10.587%	1	761	+95.025%
2026-05-05	11.2700	11.2700	11.0500	11.2400	-0.531%	5	761	+74.377%
2026-05-04	11.0000	11.5000	11.0000	11.3000	+6.805%	11	760	+73.451%
2026-05-01	10.5000	10.5800	10.5000	10.5800	+16.264%	12	760	+85.255%
2026-04-28	9.1000	9.1000	9.1000	9.1000	+1.111%	1	760	+115.385%
2026-04-27	8.7200	9.0000	8.7200	9.0000	+9.091%	5	759	+117.778%
2026-04-24	8.3500	8.3500	8.0700	8.2500	+6.452%	7	758	+137.576%
2026-04-23	8.2500	8.2500	7.7500	7.7500	-26.190%	24	757	+152.903%
2026-04-22	10.4000	10.5000	10.4000	10.5000	+3.653%	3	768	+86.667%
2026-04-21	10.6500	10.6500	9.8100	10.1300	+4.111%	4	770	+93.485%
2026-04-20	9.3200	9.7300	9.2500	9.7300	+8.959%	8	770	+101.439%
2026-04-17	8.9300	8.9300	8.9300	8.9300	+16.276%	2	778	+119.485%
2026-04-16	7.7000	7.9900	7.6800	7.6800	+5.495%	7	778	+155.208%
2026-04-15	7.4000	7.4000	6.8900	7.2800	+7.852%	3	777	+169.231%
2026-04-14	7.0000	7.0000	6.7500	6.7500	0.000%	6	775	+190.370%
2026-04-13	6.7500	6.7500	6.7500	6.7500	+35.000%	5	769	+190.370%
2026-04-10	5.9200	5.9200	5.0000	5.0000	-14.089%	19	764	+292.000%
2026-04-09	5.8000	5.8200	5.6000	5.8200	-16.857%	19	752	+236.770%
2026-04-08	7.6500	7.6500	7.0000	7.0000	-15.561%	6	745	+180.000%
2026-04-06	8.2900	8.2900	8.2900	8.2900	-4.162%	1	746	+136.429%
2026-03-31	8.5000	8.6500	8.5000	8.6500	-0.575%	9	745	+126.590%
2026-03-30	8.2700	8.7000	8.2700	8.7000	+5.455%	2	748	+125.287%
2026-03-27	8.2500	8.2500	8.2500	8.2500	+3.125%	1	746	+137.576%
2026-03-26	8.0000	8.0000	8.0000	8.0000	+2.564%	5	746	+145.000%
2026-03-25	8.4000	8.4000	7.8000	7.8000	-4.878%	6	751	+151.282%
2026-03-24	9.8700	9.8700	8.2000	8.2000	-23.364%	38	750	+139.024%
2026-03-23	10.6000	10.7000	10.6000	10.7000	0.000%	5	763	+83.178%
2026-03-20	10.7000	10.7000	10.7000	10.7000	+2.002%	4	763	+83.178%
2026-03-19	10.5700	10.5700	10.4900	10.4900	+1.845%	398	767	+86.845%
2026-03-18	10.4900	10.4900	10.0000	10.3000	-6.534%	9	868	+90.291%
2026-03-16	11.1000	11.1000	11.0200	11.0200	+0.639%	27	867	+77.858%
2026-03-13	11.8000	11.8000	10.7500	10.9500	-15.116%	4	865	+78.995%
2026-03-12	12.9000	12.9000	12.9000	12.9000	+11.303%	7	866	+51.938%
2026-03-11	12.0000	12.0000	11.4000	11.5900	-4.609%	3	866	+69.111%
2026-03-10	12.1500	12.1500	12.1500	12.1500	-5.078%	2	865	+61.317%
2026-03-09	14.5000	14.5000	12.8000	12.8000	-11.541%	12	863	+53.125%
2026-03-06	14.4600	14.4700	14.4600	14.4700	+7.424%	13	874	+35.453%
2026-03-04	13.8000	14.5000	13.4700	13.4700	-2.036%	3	861	+45.509%
2026-03-03	13.4500	14.0000	13.4500	13.7500	+3.383%	7	859	+42.545%
2026-03-02	13.3000	13.3200	13.3000	13.3000	-5.338%	3	860	+47.368%
2026-02-27	14.0500	14.0500	14.0500	14.0500	-7.869%	1	863	+39.502%
2026-02-26	14.3000	15.2500	13.9700	15.2500	+14.232%	39	863	+28.525%
2026-02-25	13.2500	13.3800	13.1100	13.3500	+5.617%	10	879	+46.816%
2026-02-24	12.8500	13.1000	12.6400	12.6400	+10.877%	14	879	+55.063%
2026-02-23	11.5000	11.5800	11.0000	11.4000	-9.524%	218	869	+71.930%
2026-02-19	13.1700	13.1700	12.6000	12.6000	-1.946%	302	768	+55.556%
2026-02-18	12.7900	12.8500	12.7000	12.8500	+4.049%	22	566	+52.529%
2026-02-17	12.5000	12.8200	12.3500	12.3500	-11.342%	7	561	+58.704%
2026-02-13	13.7000	13.9300	13.4500	13.9300	+13.252%	7	561	+40.704%
2026-02-12	12.1300	12.4000	11.7500	12.3000	+1.653%	13	561	+59.350%
2026-02-11	12.1500	12.1600	12.0500	12.1000	-11.872%	9	557	+61.983%
2026-02-10	13.3700	13.7300	13.3700	13.7300	+3.858%	2	557	+42.753%
2026-02-09	12.3100	13.4500	12.3100	13.2200	+6.527%	10	558	+48.260%
2026-02-06	12.4000	12.8500	11.8900	12.4100	-0.401%	57	554	+57.937%
2026-02-05	13.5000	13.5000	12.4600	12.4600	-13.532%	17	544	+57.303%
2026-02-04	13.2000	14.8000	12.5000	14.4100	+2.855%	55	540	+36.017%
2026-02-03	15.1600	15.4000	13.5000	14.0100	-12.438%	230	537	+39.900%
2026-02-02	17.0000	17.0000	16.0000	16.0000	-5.882%	20	437	+22.500%
2026-01-30	17.0000	17.0000	16.2000	17.0000	0.000%	79	422	+15.294%
2026-01-29	17.5000	19.0200	15.5900	17.0000	-20.893%	31	394	+15.294%
2026-01-27	21.0000	21.4900	21.0000	21.4900	+2.823%	4	396	-8.795%
2026-01-23	20.8500	20.9400	20.6800	20.9000	+4.500%	5	393	-6.220%
2026-01-22	20.0000	20.0000	20.0000	20.0000	+4.275%	1	391	-2.000%
2026-01-21	17.5000	19.1800	17.5000	19.1800	+3.676%	11	391	+2.190%
2026-01-20	19.4700	19.4700	18.0000	18.5000	-7.960%	5	388	+5.946%
2026-01-16	20.5000	20.5000	20.0000	20.1000	-6.031%	10	384	-2.488%
2026-01-15	22.4500	22.8000	21.2000	21.3900	-8.979%	293	384	-8.368%
2026-01-14	22.9500	24.0700	22.9500	23.5000	-2.570%	9	227	-16.596%
2026-01-13	25.0000	25.0000	23.6700	24.1200	-21.765%	12	227	-18.740%
2026-01-09	30.8300	30.8300	30.8300	30.8300	-3.686%	2	224	-36.426%
2026-01-08	32.0000	32.0100	32.0000	32.0100	-3.584%	4	224	-38.769%
2026-01-07	32.1500	33.2000	32.1500	33.2000	+5.699%	8	221	-40.964%
2026-01-06	30.7200	31.7200	30.7200	31.4100	+12.099%	25	221	-37.599%
2026-01-02	29.0000	29.0000	28.0200	28.0200	-15.219%	8	231	-30.050%
2025-12-31	32.7000	33.0500	32.7000	33.0500	0.000%	2	227	-40.696%
2025-12-30	32.9500	33.0500	32.9500	33.0500	+0.152%	2	227	-40.696%
2025-12-29	33.4000	33.4000	33.0000	33.0000	-0.332%	2	227	-40.606%
2025-12-26	33.1100	33.1100	33.1100	33.1100	+1.254%	3	228	-40.803%
2025-12-22	32.5000	32.7000	32.5000	32.7000	+5.484%	2	229	-40.061%
2025-12-19	31.0000	31.0000	31.0000	31.0000	0.000%	30	229	-36.774%
2025-12-17	32.7000	32.7000	31.0000	31.0000	+2.785%	7	240	-36.774%
2025-12-15	32.1300	33.8100	30.1600	30.1600	-10.822%	28	236	-35.013%
2025-12-12	34.4000	34.4000	33.8200	33.8200	-3.729%	2	235	-42.046%
2025-12-10	35.1300	35.1300	35.1300	35.1300	+3.476%	28	235	-44.207%
2025-12-09	33.5000	34.9500	33.5000	33.9500	+4.141%	8	208	-42.268%
2025-12-08	34.4700	34.6900	32.6000	32.6000	-5.398%	15	208	-39.877%
2025-12-05	35.0000	35.0000	34.0600	34.4600	+14.068%	29	210	-43.122%
2025-12-04	27.9000	30.2100	27.9000	30.2100	+11.889%	104	200	-35.121%
2025-12-03	26.2500	27.0000	26.2500	27.0000	+5.263%	38	199	-27.407%
2025-12-01	25.3000	25.6500	25.3000	25.6500	+2.600%	5	180	-23.587%
2025-11-28	25.0000	25.0000	25.0000	25.0000	+4.910%	2	180	-21.600%
2025-11-26	23.7100	24.7400	23.7100	23.8300	-7.636%	191	147	-17.751%
2025-11-25	25.6000	25.8000	25.4800	25.8000	+5.521%	15	147	-24.031%
2025-11-24	24.5000	24.5000	24.4500	24.4500	+1.621%	2	147	-19.836%
2025-11-21	23.0000	24.0600	23.0000	24.0600	-0.988%	2	148	-18.537%
2025-11-19	24.5000	24.5000	24.2500	24.3000	-4.331%	8	148	-19.342%
2025-11-18	25.3900	25.4000	25.3900	25.4000	-6.789%	3	148	-22.835%
2025-11-17	27.8000	27.9300	27.2500	27.2500	+0.963%	36	147	-28.073%
2025-11-10	26.7200	27.0000	25.8000	26.9900	+4.491%	8	132	-27.381%
2025-11-07	26.3500	26.7000	25.8300	25.8300	+0.506%	21	131	-24.119%
2025-11-06	26.6000	26.6000	25.0000	25.7000	-18.927%	12	126	-23.735%
2025-11-05	31.9000	32.1000	31.7000	31.7000	+0.095%	110	114	-38.170%
2025-11-04	31.6700	31.6700	31.6700	31.6700	-7.126%	1	151	-38.112%
2025-11-03	34.2500	34.4000	33.4900	34.1000	+3.021%	8	149	-42.522%
2025-10-31	32.9100	33.1000	32.9100	33.1000	-0.451%	2	149	-40.785%
2025-10-30	30.1500	33.2500	30.1500	33.2500	+13.792%	3	148	-41.053%
2025-10-29	29.2200	29.2200	29.2200	29.2200	-10.368%	1	148	-32.923%
2025-10-28	32.6500	33.0000	32.5000	32.6000	+2.839%	21	147	-39.877%
2025-10-27	32.0700	32.4500	31.5100	31.7000	+1.440%	16	140	-38.170%
2025-10-24	32.3000	32.3000	31.0500	31.2500	-0.128%	18	140	-37.280%
2025-10-23	31.2900	31.2900	31.2900	31.2900	-3.426%	1	134	-37.360%
2025-10-21	32.4000	32.4000	32.4000	32.4000	+5.537%	1	133	-39.506%
2025-10-20	28.7000	30.7000	28.7000	30.7000	+10.233%	7	134	-36.156%
2025-10-17	30.5000	30.5000	27.5700	27.8500	-2.622%	8	135	-29.623%
2025-10-16	32.2900	32.2900	28.5000	28.6000	+12.598%	101	127	-31.469%
2025-10-15	26.0000	26.0500	25.0000	25.4000	-4.151%	12	127	-22.835%
2025-10-14	28.0900	28.0900	26.5000	26.5000	-6.261%	18	118	-26.038%
2025-10-13	27.4000	28.2700	27.4000	28.2700	+7.695%	2	108	-30.669%
2025-10-10	27.8000	27.8000	26.2000	26.2500	-2.597%	9	109	-25.333%
2025-10-09	25.1500	27.3700	25.1500	26.9500	+8.146%	17	111	-27.273%
2025-10-08	23.8000	25.1500	23.4000	24.9200	+0.687%	26	114	-21.348%
2025-10-07	26.3000	26.3000	24.1000	24.7500	-6.955%	41	122	-20.808%
2025-10-06	24.0000	26.6000	22.9500	26.6000	+18.222%	6	123	-26.316%
2025-10-02	21.6500	22.6500	21.6500	22.5000	+2.273%	9	120	-12.889%
2025-10-01	22.0700	22.0900	21.2000	22.0000	+0.228%	9	114	-10.909%
2025-09-30	23.6500	23.6500	21.9000	21.9500	-9.930%	38	111	-10.706%
2025-09-29	23.8000	24.3700	23.7000	24.3700	+3.482%	8	77	-19.573%
2025-09-26	24.0500	24.0500	23.2200	23.5500	-3.246%	3	77	-16.773%
2025-09-24	24.3500	24.3500	24.2500	24.3400	+1.417%	62	76	-19.474%
2025-09-23	24.0000	24.0000	24.0000	24.0000	-4.000%	2	15	-18.333%
2025-09-22	24.8100	25.0000	24.7000	25.0000	+5.263%	5	15	-21.600%
2025-09-19	23.7500	23.7500	23.7500	23.7500	+2.371%	2	11	-17.474%
2025-09-18	23.6500	24.0000	23.2000	23.2000	+5.455%	3	9	-15.517%
2025-09-17	21.7500	22.0000	21.7500	22.0000	+3.774%	2	6	-10.909%
2025-09-16	21.2000	21.3000	21.2000	21.2000	-3.636%	8	5	-7.547%
2025-09-15	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-10.909%