Dark

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

EOD

Aug 13, 2026

13.90+14.876%(+1.80)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.0000	14.0000	13.5000	13.9000	+14.876%	47	794	0.000%
2026-08-12	12.1000	12.1000	12.1000	12.1000	-10.701%	1	797	+14.876%
2026-08-11	13.5500	13.5500	13.5500	13.5500	-1.740%	1	797	+2.583%
2026-08-10	12.3500	13.7900	12.3500	13.7900	+8.583%	4	796	+0.798%
2026-08-07	12.7000	12.7000	12.7000	12.7000	+12.389%	2	794	+9.449%
2026-08-06	11.3000	11.3000	11.3000	11.3000	-10.672%	1	793	+23.009%
2026-08-04	12.1000	12.6500	12.1000	12.6500	+5.417%	2	793	+9.881%
2026-08-03	12.2000	12.2000	12.0000	12.0000	+8.108%	4	793	+15.833%
2026-07-31	10.8000	11.1000	10.8000	11.1000	+0.452%	2	791	+25.225%
2026-07-28	11.0000	11.5400	11.0000	11.0500	+25.568%	17	792	+25.792%
2026-07-17	8.0000	9.0000	8.0000	8.8000	0.000%	11	794	+57.955%
2026-07-16	8.2500	8.8000	8.2500	8.8000	+18.758%	9	792	+57.955%
2026-07-14	7.6500	7.6500	7.4000	7.4100	+8.175%	45	799	+87.584%
2026-07-09	6.0000	6.8500	6.0000	6.8500	-8.545%	14	804	+102.920%
2026-07-08	7.4900	7.4900	7.4900	7.4900	-16.499%	1	805	+85.581%
2026-07-07	8.9700	8.9700	8.9700	8.9700	+9.390%	1	805	+54.961%
2026-07-02	8.1000	8.2000	8.1000	8.2000	+8.609%	5	807	+69.512%
2026-06-26	7.2900	7.5500	7.2900	7.5500	+10.219%	31	807	+84.106%
2026-06-25	6.5000	6.8500	6.5000	6.8500	-7.557%	11	791	+102.920%
2026-06-24	7.3000	7.4100	7.3000	7.4100	+4.661%	2	791	+87.584%
2026-06-23	7.0800	7.0800	7.0800	7.0800	+9.767%	1	791	+96.328%
2026-06-22	6.8500	7.3000	6.4500	6.4500	-12.005%	8	791	+115.504%
2026-06-18	7.8500	7.8500	6.6800	7.3300	-8.375%	63	828	+89.632%
2026-06-17	8.6000	8.6000	8.0000	8.0000	-10.112%	2	828	+73.750%
2026-06-16	8.9000	8.9000	8.9000	8.9000	-16.038%	2	828	+56.180%
2026-06-15	10.6000	10.6000	10.6000	10.6000	+12.169%	1	828	+31.132%
2026-06-12	9.2900	9.4500	9.2900	9.4500	-5.216%	4	827	+47.090%
2026-06-11	10.0000	10.0000	9.9700	9.9700	-20.367%	3	827	+39.418%
2026-06-09	12.5200	12.5200	12.5200	12.5200	-17.632%	1	827	+11.022%
2026-06-04	15.2000	15.2000	15.2000	15.2000	-2.751%	10	827	-8.553%
2026-06-03	15.6500	15.6500	15.6300	15.6300	-11.344%	26	822	-11.068%
2026-06-02	18.7500	19.3500	17.6300	17.6300	-16.840%	34	822	-21.157%
2026-06-01	18.5000	21.2000	18.5000	21.2000	+39.016%	12	794	-34.434%
2026-05-29	12.0000	15.2500	12.0000	15.2500	+42.125%	19	794	-8.852%
2026-05-28	10.7300	10.7300	10.7300	10.7300	-4.196%	1	796	+29.543%
2026-05-27	11.6100	12.0000	11.2000	11.2000	-3.531%	45	796	+24.107%
2026-05-26	11.2500	11.6100	11.0600	11.6100	+8.708%	40	783	+19.724%
2026-05-21	10.6800	10.6800	10.6800	10.6800	+0.470%	1	749	+30.150%
2026-05-20	10.6300	10.6300	10.6300	10.6300	-0.188%	1	749	+30.762%
2026-05-18	9.8000	10.6500	9.8000	10.6500	+12.105%	2	749	+30.516%
2026-05-15	9.8000	9.8000	9.5000	9.5000	+18.899%	2	749	+46.316%
2026-05-14	7.9500	8.3300	7.7000	7.9900	-0.125%	39	749	+73.967%
2026-05-13	8.0000	9.2900	7.8000	8.0000	-13.138%	20	761	+73.750%
2026-05-12	10.0500	10.0500	9.0000	9.2100	-8.175%	30	761	+50.923%
2026-05-11	10.3000	10.3000	10.0300	10.0300	+0.300%	2	761	+38.584%
2026-05-08	9.6500	10.0000	9.5700	10.0000	-10.394%	6	761	+39.000%
2026-05-07	11.1600	11.1600	11.1600	11.1600	+11.045%	1	760	+24.552%
2026-05-06	10.0500	10.0500	10.0500	10.0500	-10.587%	1	761	+38.308%
2026-05-05	11.2700	11.2700	11.0500	11.2400	-0.531%	5	761	+23.665%
2026-05-04	11.0000	11.5000	11.0000	11.3000	+6.805%	11	760	+23.009%
2026-05-01	10.5000	10.5800	10.5000	10.5800	+16.264%	12	760	+31.380%
2026-04-28	9.1000	9.1000	9.1000	9.1000	+1.111%	1	760	+52.747%
2026-04-27	8.7200	9.0000	8.7200	9.0000	+9.091%	5	759	+54.444%
2026-04-24	8.3500	8.3500	8.0700	8.2500	+6.452%	7	758	+68.485%
2026-04-23	8.2500	8.2500	7.7500	7.7500	-26.190%	24	757	+79.355%
2026-04-22	10.4000	10.5000	10.4000	10.5000	+3.653%	3	768	+32.381%
2026-04-21	10.6500	10.6500	9.8100	10.1300	+4.111%	4	770	+37.216%
2026-04-20	9.3200	9.7300	9.2500	9.7300	+8.959%	8	770	+42.857%
2026-04-17	8.9300	8.9300	8.9300	8.9300	+16.276%	2	778	+55.655%
2026-04-16	7.7000	7.9900	7.6800	7.6800	+5.495%	7	778	+80.990%
2026-04-15	7.4000	7.4000	6.8900	7.2800	+7.852%	3	777	+90.934%
2026-04-14	7.0000	7.0000	6.7500	6.7500	0.000%	6	775	+105.926%
2026-04-13	6.7500	6.7500	6.7500	6.7500	+35.000%	5	769	+105.926%
2026-04-10	5.9200	5.9200	5.0000	5.0000	-14.089%	19	764	+178.000%
2026-04-09	5.8000	5.8200	5.6000	5.8200	-16.857%	19	752	+138.832%
2026-04-08	7.6500	7.6500	7.0000	7.0000	-15.561%	6	745	+98.571%
2026-04-06	8.2900	8.2900	8.2900	8.2900	-4.162%	1	746	+67.672%
2026-03-31	8.5000	8.6500	8.5000	8.6500	-0.575%	9	745	+60.694%
2026-03-30	8.2700	8.7000	8.2700	8.7000	+5.455%	2	748	+59.770%
2026-03-27	8.2500	8.2500	8.2500	8.2500	+3.125%	1	746	+68.485%
2026-03-26	8.0000	8.0000	8.0000	8.0000	+2.564%	5	746	+73.750%
2026-03-25	8.4000	8.4000	7.8000	7.8000	-4.878%	6	751	+78.205%
2026-03-24	9.8700	9.8700	8.2000	8.2000	-23.364%	38	750	+69.512%
2026-03-23	10.6000	10.7000	10.6000	10.7000	0.000%	5	763	+29.907%
2026-03-20	10.7000	10.7000	10.7000	10.7000	+2.002%	4	763	+29.907%
2026-03-19	10.5700	10.5700	10.4900	10.4900	+1.845%	398	767	+32.507%
2026-03-18	10.4900	10.4900	10.0000	10.3000	-6.534%	9	868	+34.951%
2026-03-16	11.1000	11.1000	11.0200	11.0200	+0.639%	27	867	+26.134%
2026-03-13	11.8000	11.8000	10.7500	10.9500	-15.116%	4	865	+26.941%
2026-03-12	12.9000	12.9000	12.9000	12.9000	+11.303%	7	866	+7.752%
2026-03-11	12.0000	12.0000	11.4000	11.5900	-4.609%	3	866	+19.931%
2026-03-10	12.1500	12.1500	12.1500	12.1500	-5.078%	2	865	+14.403%
2026-03-09	14.5000	14.5000	12.8000	12.8000	-11.541%	12	863	+8.594%
2026-03-06	14.4600	14.4700	14.4600	14.4700	+7.424%	13	874	-3.939%
2026-03-04	13.8000	14.5000	13.4700	13.4700	-2.036%	3	861	+3.192%
2026-03-03	13.4500	14.0000	13.4500	13.7500	+3.383%	7	859	+1.091%
2026-03-02	13.3000	13.3200	13.3000	13.3000	-5.338%	3	860	+4.511%
2026-02-27	14.0500	14.0500	14.0500	14.0500	-7.869%	1	863	-1.068%
2026-02-26	14.3000	15.2500	13.9700	15.2500	+14.232%	39	863	-8.852%
2026-02-25	13.2500	13.3800	13.1100	13.3500	+5.617%	10	879	+4.120%
2026-02-24	12.8500	13.1000	12.6400	12.6400	+10.877%	14	879	+9.968%
2026-02-23	11.5000	11.5800	11.0000	11.4000	-9.524%	218	869	+21.930%
2026-02-19	13.1700	13.1700	12.6000	12.6000	-1.946%	302	768	+10.317%
2026-02-18	12.7900	12.8500	12.7000	12.8500	+4.049%	22	566	+8.171%
2026-02-17	12.5000	12.8200	12.3500	12.3500	-11.342%	7	561	+12.551%
2026-02-13	13.7000	13.9300	13.4500	13.9300	+13.252%	7	561	-0.215%
2026-02-12	12.1300	12.4000	11.7500	12.3000	+1.653%	13	561	+13.008%
2026-02-11	12.1500	12.1600	12.0500	12.1000	-11.872%	9	557	+14.876%
2026-02-10	13.3700	13.7300	13.3700	13.7300	+3.858%	2	557	+1.238%
2026-02-09	12.3100	13.4500	12.3100	13.2200	+6.527%	10	558	+5.144%
2026-02-06	12.4000	12.8500	11.8900	12.4100	-0.401%	57	554	+12.006%
2026-02-05	13.5000	13.5000	12.4600	12.4600	-13.532%	17	544	+11.557%
2026-02-04	13.2000	14.8000	12.5000	14.4100	+2.855%	55	540	-3.539%
2026-02-03	15.1600	15.4000	13.5000	14.0100	-12.438%	230	537	-0.785%
2026-02-02	17.0000	17.0000	16.0000	16.0000	-5.882%	20	437	-13.125%
2026-01-30	17.0000	17.0000	16.2000	17.0000	0.000%	79	422	-18.235%
2026-01-29	17.5000	19.0200	15.5900	17.0000	-20.893%	31	394	-18.235%
2026-01-27	21.0000	21.4900	21.0000	21.4900	+2.823%	4	396	-35.319%
2026-01-23	20.8500	20.9400	20.6800	20.9000	+4.500%	5	393	-33.493%
2026-01-22	20.0000	20.0000	20.0000	20.0000	+4.275%	1	391	-30.500%
2026-01-21	17.5000	19.1800	17.5000	19.1800	+3.676%	11	391	-27.529%
2026-01-20	19.4700	19.4700	18.0000	18.5000	-7.960%	5	388	-24.865%
2026-01-16	20.5000	20.5000	20.0000	20.1000	-6.031%	10	384	-30.846%
2026-01-15	22.4500	22.8000	21.2000	21.3900	-8.979%	293	384	-35.016%
2026-01-14	22.9500	24.0700	22.9500	23.5000	-2.570%	9	227	-40.851%
2026-01-13	25.0000	25.0000	23.6700	24.1200	-21.765%	12	227	-42.371%
2026-01-09	30.8300	30.8300	30.8300	30.8300	-3.686%	2	224	-54.914%
2026-01-08	32.0000	32.0100	32.0000	32.0100	-3.584%	4	224	-56.576%
2026-01-07	32.1500	33.2000	32.1500	33.2000	+5.699%	8	221	-58.133%
2026-01-06	30.7200	31.7200	30.7200	31.4100	+12.099%	25	221	-55.747%
2026-01-02	29.0000	29.0000	28.0200	28.0200	-15.219%	8	231	-50.393%
2025-12-31	32.7000	33.0500	32.7000	33.0500	0.000%	2	227	-57.943%
2025-12-30	32.9500	33.0500	32.9500	33.0500	+0.152%	2	227	-57.943%
2025-12-29	33.4000	33.4000	33.0000	33.0000	-0.332%	2	227	-57.879%
2025-12-26	33.1100	33.1100	33.1100	33.1100	+1.254%	3	228	-58.019%
2025-12-22	32.5000	32.7000	32.5000	32.7000	+5.484%	2	229	-57.492%
2025-12-19	31.0000	31.0000	31.0000	31.0000	0.000%	30	229	-55.161%
2025-12-17	32.7000	32.7000	31.0000	31.0000	+2.785%	7	240	-55.161%
2025-12-15	32.1300	33.8100	30.1600	30.1600	-10.822%	28	236	-53.912%
2025-12-12	34.4000	34.4000	33.8200	33.8200	-3.729%	2	235	-58.900%
2025-12-10	35.1300	35.1300	35.1300	35.1300	+3.476%	28	235	-60.433%
2025-12-09	33.5000	34.9500	33.5000	33.9500	+4.141%	8	208	-59.057%
2025-12-08	34.4700	34.6900	32.6000	32.6000	-5.398%	15	208	-57.362%
2025-12-05	35.0000	35.0000	34.0600	34.4600	+14.068%	29	210	-59.663%
2025-12-04	27.9000	30.2100	27.9000	30.2100	+11.889%	104	200	-53.989%
2025-12-03	26.2500	27.0000	26.2500	27.0000	+5.263%	38	199	-48.519%
2025-12-01	25.3000	25.6500	25.3000	25.6500	+2.600%	5	180	-45.809%
2025-11-28	25.0000	25.0000	25.0000	25.0000	+4.910%	2	180	-44.400%
2025-11-26	23.7100	24.7400	23.7100	23.8300	-7.636%	191	147	-41.670%
2025-11-25	25.6000	25.8000	25.4800	25.8000	+5.521%	15	147	-46.124%
2025-11-24	24.5000	24.5000	24.4500	24.4500	+1.621%	2	147	-43.149%
2025-11-21	23.0000	24.0600	23.0000	24.0600	-0.988%	2	148	-42.228%
2025-11-19	24.5000	24.5000	24.2500	24.3000	-4.331%	8	148	-42.798%
2025-11-18	25.3900	25.4000	25.3900	25.4000	-6.789%	3	148	-45.276%
2025-11-17	27.8000	27.9300	27.2500	27.2500	+0.963%	36	147	-48.991%
2025-11-10	26.7200	27.0000	25.8000	26.9900	+4.491%	8	132	-48.499%
2025-11-07	26.3500	26.7000	25.8300	25.8300	+0.506%	21	131	-46.187%
2025-11-06	26.6000	26.6000	25.0000	25.7000	-18.927%	12	126	-45.914%
2025-11-05	31.9000	32.1000	31.7000	31.7000	+0.095%	110	114	-56.151%
2025-11-04	31.6700	31.6700	31.6700	31.6700	-7.126%	1	151	-56.110%
2025-11-03	34.2500	34.4000	33.4900	34.1000	+3.021%	8	149	-59.238%
2025-10-31	32.9100	33.1000	32.9100	33.1000	-0.451%	2	149	-58.006%
2025-10-30	30.1500	33.2500	30.1500	33.2500	+13.792%	3	148	-58.195%
2025-10-29	29.2200	29.2200	29.2200	29.2200	-10.368%	1	148	-52.430%
2025-10-28	32.6500	33.0000	32.5000	32.6000	+2.839%	21	147	-57.362%
2025-10-27	32.0700	32.4500	31.5100	31.7000	+1.440%	16	140	-56.151%
2025-10-24	32.3000	32.3000	31.0500	31.2500	-0.128%	18	140	-55.520%
2025-10-23	31.2900	31.2900	31.2900	31.2900	-3.426%	1	134	-55.577%
2025-10-21	32.4000	32.4000	32.4000	32.4000	+5.537%	1	133	-57.099%
2025-10-20	28.7000	30.7000	28.7000	30.7000	+10.233%	7	134	-54.723%
2025-10-17	30.5000	30.5000	27.5700	27.8500	-2.622%	8	135	-50.090%
2025-10-16	32.2900	32.2900	28.5000	28.6000	+12.598%	101	127	-51.399%
2025-10-15	26.0000	26.0500	25.0000	25.4000	-4.151%	12	127	-45.276%
2025-10-14	28.0900	28.0900	26.5000	26.5000	-6.261%	18	118	-47.547%
2025-10-13	27.4000	28.2700	27.4000	28.2700	+7.695%	2	108	-50.831%
2025-10-10	27.8000	27.8000	26.2000	26.2500	-2.597%	9	109	-47.048%
2025-10-09	25.1500	27.3700	25.1500	26.9500	+8.146%	17	111	-48.423%
2025-10-08	23.8000	25.1500	23.4000	24.9200	+0.687%	26	114	-44.222%
2025-10-07	26.3000	26.3000	24.1000	24.7500	-6.955%	41	122	-43.838%
2025-10-06	24.0000	26.6000	22.9500	26.6000	+18.222%	6	123	-47.744%
2025-10-02	21.6500	22.6500	21.6500	22.5000	+2.273%	9	120	-38.222%
2025-10-01	22.0700	22.0900	21.2000	22.0000	+0.228%	9	114	-36.818%
2025-09-30	23.6500	23.6500	21.9000	21.9500	-9.930%	38	111	-36.674%
2025-09-29	23.8000	24.3700	23.7000	24.3700	+3.482%	8	77	-42.963%
2025-09-26	24.0500	24.0500	23.2200	23.5500	-3.246%	3	77	-40.977%
2025-09-24	24.3500	24.3500	24.2500	24.3400	+1.417%	62	76	-42.892%
2025-09-23	24.0000	24.0000	24.0000	24.0000	-4.000%	2	15	-42.083%
2025-09-22	24.8100	25.0000	24.7000	25.0000	+5.263%	5	15	-44.400%
2025-09-19	23.7500	23.7500	23.7500	23.7500	+2.371%	2	11	-41.474%
2025-09-18	23.6500	24.0000	23.2000	23.2000	+5.455%	3	9	-40.086%
2025-09-17	21.7500	22.0000	21.7500	22.0000	+3.774%	2	6	-36.818%
2025-09-16	21.2000	21.3000	21.2000	21.2000	-3.636%	8	5	-34.434%
2025-09-15	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-36.818%