Dark

CRM20280121C360
CRM Jan 21 2028 360.00 Call (CRM280121C00360000)
option OPRA

EOD

Sep 28, 2026

17.90-15.962%(-3.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.9000	17.9000	17.9000	17.9000	-15.962%	5	443	0.000%
2026-09-24	21.2100	21.3000	21.2100	21.3000	+4.156%	2	443	-15.962%
2026-09-23	18.5000	20.4500	18.5000	20.4500	-1.871%	8	442	-12.469%
2026-09-21	20.8100	20.8400	20.7000	20.8400	-1.698%	27	439	-14.107%
2026-09-18	22.5000	22.5000	21.2000	21.2000	-8.621%	23	439	-15.566%
2026-09-17	23.2000	23.2000	23.2000	23.2000	-20.792%	3	440	-22.845%
2026-09-15	29.2900	29.2900	29.2900	29.2900	-0.272%	5	443	-38.887%
2026-09-14	27.4000	29.3700	27.3400	29.3700	+16.779%	21	448	-39.053%
2026-09-11	25.1500	25.3000	25.1200	25.1500	+5.230%	4	443	-28.827%
2026-09-10	23.9000	23.9000	23.9000	23.9000	-8.359%	1	442	-25.105%
2026-09-09	26.0800	26.0800	26.0800	26.0800	+4.739%	10	441	-31.365%
2026-09-08	25.1000	25.1000	24.6500	24.9000	-15.017%	6	431	-28.112%
2026-09-04	29.3000	29.3000	29.3000	29.3000	-8.723%	1	429	-38.908%
2026-09-03	32.5000	32.5000	32.1000	32.1000	+16.220%	3	429	-44.237%
2026-09-02	27.6200	27.6200	27.6200	27.6200	-2.057%	1	426	-35.192%
2026-09-01	30.4000	30.4000	28.2000	28.2000	-9.470%	3	427	-36.525%
2026-08-28	31.2000	32.2500	30.5300	31.1500	+9.107%	36	425	-42.536%
2026-08-27	21.0000	28.5500	21.0000	28.5500	+116.288%	81	406	-37.303%
2026-08-25	13.2000	13.2000	13.2000	13.2000	-6.714%	1	378	+35.606%
2026-08-21	14.4000	14.5000	14.1500	14.1500	+6.391%	12	377	+26.502%
2026-08-19	13.3000	13.3000	13.3000	13.3000	+26.066%	1	376	+34.586%
2026-08-17	10.8700	10.9100	10.5500	10.5500	-8.181%	190	376	+69.668%
2026-08-12	11.4000	11.4900	11.4000	11.4900	-9.882%	2	494	+55.788%
2026-08-10	12.7500	12.7500	12.7500	12.7500	+7.504%	1	494	+40.392%
2026-08-07	11.3900	11.8600	11.3900	11.8600	+13.276%	52	493	+50.927%
2026-08-04	10.0600	10.4800	10.0600	10.4700	+10.211%	170	443	+70.965%
2026-07-31	10.0000	10.0000	9.5000	9.5000	-2.962%	32	275	+88.421%
2026-07-30	9.7900	9.7900	9.7900	9.7900	-8.075%	1	275	+82.840%
2026-07-29	10.6500	10.6500	10.6500	10.6500	+5.133%	4	275	+68.075%
2026-07-28	10.1300	10.1300	10.1300	10.1300	+63.387%	4	279	+76.703%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-2.362%	1	279	+188.710%
2026-07-09	6.1000	6.4000	6.1000	6.3500	-3.053%	42	279	+181.890%
2026-06-30	6.5500	6.5500	6.5500	6.5500	+1.080%	1	258	+173.282%
2026-06-23	6.4800	6.4800	6.4800	6.4800	-2.849%	1	257	+176.235%
2026-06-18	6.5900	7.2500	6.5900	6.6700	-7.361%	123	285	+168.366%
2026-06-17	8.1500	8.1500	7.2000	7.2000	-20.442%	7	285	+148.611%
2026-06-16	8.8800	9.0500	8.8800	9.0500	+1.457%	2	285	+97.790%
2026-06-11	8.9200	8.9200	8.9100	8.9200	-32.373%	20	283	+100.673%
2026-06-08	13.1900	13.1900	13.1900	13.1900	-5.448%	1	263	+35.709%
2026-06-05	15.1500	15.1700	13.9500	13.9500	-14.154%	35	264	+28.315%
2026-06-04	15.2500	16.2500	15.2500	16.2500	+7.616%	9	247	+10.154%
2026-06-03	15.4300	15.4300	15.1000	15.1000	-15.877%	51	255	+18.543%
2026-06-02	17.9500	17.9500	17.9500	17.9500	-6.802%	2	204	-0.279%
2026-06-01	17.9500	19.2600	17.9500	19.2600	+47.473%	22	203	-7.061%
2026-05-29	13.0600	13.0600	13.0600	13.0600	+24.381%	1	192	+37.060%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+32.075%	3	192	+70.476%
2026-05-14	7.3500	7.9500	7.2000	7.9500	+13.571%	42	189	+125.157%
2026-05-13	7.5000	7.5000	7.0000	7.0000	-23.497%	26	125	+155.714%
2026-05-08	9.1500	9.1500	9.1500	9.1500	-9.852%	1	125	+95.628%
2026-05-07	10.1500	10.1500	10.1500	10.1500	+0.396%	1	125	+76.355%
2026-05-06	10.1100	10.1100	10.1100	10.1100	-1.940%	1	126	+77.052%
2026-05-05	10.2500	10.3100	10.2500	10.3100	-7.201%	2	125	+73.618%
2026-05-04	11.1100	11.1100	11.1100	11.1100	+16.947%	1	125	+61.116%
2026-05-01	9.4500	9.5000	9.4500	9.5000	+11.765%	2	128	+88.421%
2026-04-30	8.5000	8.5000	8.5000	8.5000	-10.526%	1	128	+110.588%
2026-04-29	9.1500	9.5000	9.1500	9.5000	+11.765%	4	127	+88.421%
2026-04-27	8.5000	8.5500	8.5000	8.5000	+13.788%	20	123	+110.588%
2026-04-24	7.4700	7.4700	7.4700	7.4700	+6.714%	1	103	+139.625%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-25.453%	1	103	+155.714%
2026-04-21	9.3900	9.3900	9.3900	9.3900	+13.543%	1	103	+90.628%
2026-04-20	8.2700	8.2700	8.2700	8.2700	+3.246%	1	103	+116.445%
2026-04-17	8.0100	8.0100	8.0100	8.0100	+34.622%	5	103	+123.471%
2026-04-13	5.7200	5.9500	5.7200	5.9500	-19.048%	2	98	+200.840%
2026-04-07	7.3500	7.3500	7.3500	7.3500	-1.210%	1	98	+143.537%
2026-04-02	7.4400	7.4400	7.4400	7.4400	-4.000%	1	98	+140.591%
2026-03-30	7.7500	7.7500	7.7500	7.7500	+6.602%	1	98	+130.968%
2026-03-25	7.4500	7.4500	7.2700	7.2700	-6.194%	3	98	+146.217%
2026-03-24	7.7500	7.7500	7.7500	7.7500	-22.500%	1	99	+130.968%
2026-03-13	10.5000	10.5000	10.0000	10.0000	-14.894%	3	98	+79.000%
2026-03-12	11.9500	11.9500	11.7500	11.7500	-11.654%	4	96	+52.340%
2026-03-09	13.3000	13.3000	13.3000	13.3000	-6.404%	2	96	+34.586%
2026-03-05	14.2100	14.2100	14.2100	14.2100	+16.475%	1	96	+25.968%
2026-03-04	12.2000	12.2000	12.2000	12.2000	-3.175%	1	97	+46.721%
2026-03-02	12.6000	12.6000	12.6000	12.6000	-5.900%	5	98	+42.063%
2026-02-26	13.3900	13.3900	13.3900	13.3900	+8.421%	1	98	+33.682%
2026-02-25	12.2300	12.3500	12.2300	12.3500	+5.556%	2	101	+44.939%
2026-02-24	10.6300	11.7000	10.6300	11.7000	+11.429%	2	101	+52.991%
2026-02-23	10.5000	10.5000	10.5000	10.5000	-9.091%	1	101	+70.476%
2026-02-18	11.5500	11.5500	11.5500	11.5500	-3.750%	3	101	+54.978%
2026-02-17	11.9000	12.0000	11.9000	12.0000	-5.138%	2	98	+49.167%
2026-02-13	12.6500	12.6500	12.6500	12.6500	+8.584%	2	96	+41.502%
2026-02-12	11.6500	11.6500	11.6500	11.6500	+3.556%	1	96	+53.648%
2026-02-11	11.2500	11.2500	11.2500	11.2500	-19.643%	2	95	+59.111%
2026-02-10	12.4200	14.0000	12.4200	14.0000	+10.149%	3	95	+27.857%
2026-02-06	12.7100	12.7100	12.7100	12.7100	+8.632%	1	93	+40.834%
2026-02-05	11.8200	11.8200	11.7000	11.7000	-4.801%	9	93	+52.991%
2026-02-04	12.2100	12.2900	12.2100	12.2900	-8.078%	51	93	+45.647%
2026-02-03	13.5100	13.5100	13.3700	13.3700	-11.866%	3	43	+33.882%
2026-01-29	15.1700	15.1700	15.1700	15.1700	-10.765%	1	41	+17.996%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+3.030%	1	41	+5.294%
2026-01-20	18.1700	18.1700	16.5000	16.5000	-20.635%	3	40	+8.485%
2026-01-15	21.1000	21.1000	20.7900	20.7900	-27.053%	2	38	-13.901%
2026-01-12	28.5000	28.5000	28.5000	28.5000	+0.352%	1	37	-37.193%
2026-01-09	28.4000	28.4000	28.4000	28.4000	-5.333%	2	36	-36.972%
2026-01-07	30.0000	30.0000	30.0000	30.0000	+10.701%	1	36	-40.333%
2026-01-05	27.1000	27.1000	27.1000	27.1000	-10.413%	1	36	-33.948%
2025-12-31	30.0500	30.2500	29.9500	30.2500	-1.626%	4	36	-40.826%
2025-12-30	30.9000	30.9000	30.7500	30.7500	+2.159%	2	36	-41.789%
2025-12-23	30.1000	30.1000	30.1000	30.1000	-0.693%	3	36	-40.532%
2025-12-17	30.4000	30.4000	30.3100	30.3100	+8.019%	2	36	-40.944%
2025-12-16	28.0500	28.0600	28.0500	28.0600	-5.522%	2	35	-36.208%
2025-12-15	29.7000	29.7000	29.7000	29.7000	-3.100%	1	35	-39.731%
2025-12-10	30.6500	30.6500	30.6500	30.6500	-5.692%	1	35	-41.599%
2025-12-09	32.0500	32.5000	32.0500	32.5000	+15.658%	3	35	-44.923%
2025-12-04	28.1000	28.1000	28.1000	28.1000	+13.306%	1	33	-36.299%
2025-12-03	24.8000	24.8000	24.8000	24.8000	-4.247%	1	33	-27.823%
2025-11-17	25.8800	25.9000	25.8800	25.9000	-1.521%	2	33	-30.888%
2025-11-14	26.3500	26.4000	26.3000	26.3000	-2.412%	8	33	-31.939%
2025-11-13	27.0500	27.1000	26.9500	26.9500	-1.101%	4	30	-33.581%
2025-11-12	27.4500	27.4500	27.2500	27.2500	+4.486%	2	29	-34.312%
2025-11-11	26.2000	26.2000	26.0800	26.0800	+10.089%	2	29	-31.365%
2025-11-07	24.1000	24.5900	23.6000	23.6900	-27.108%	10	29	-24.441%
2025-11-03	32.5000	32.5000	32.5000	32.5000	+5.691%	1	28	-44.923%
2025-10-31	30.4500	30.9500	30.4500	30.7500	-0.806%	12	28	-41.789%
2025-10-30	30.7000	31.0000	30.6400	31.0000	+4.907%	32	23	-42.258%
2025-10-27	29.7500	29.7500	29.5500	29.5500	+2.854%	2	11	-39.425%
2025-10-23	28.7500	28.7500	28.7300	28.7300	-8.620%	2	11	-37.696%
2025-10-22	31.4400	31.4400	31.4400	31.4400	-3.469%	1	10	-43.066%
2025-10-21	32.5700	32.5700	32.5700	32.5700	+13.524%	1	10	-45.041%
2025-10-20	28.5100	28.6900	28.5100	28.6900	+12.202%	2	10	-37.609%
2025-10-17	25.5700	25.5700	25.5700	25.5700	-5.854%	1	9	-29.996%
2025-10-16	30.4000	30.4000	27.1600	27.1600	+13.120%	5	9	-34.094%
2025-10-15	24.4200	24.4200	24.0100	24.0100	-6.467%	2	6	-25.448%
2025-10-10	25.8000	25.8000	25.6700	25.6700	+1.744%	2	7	-30.269%
2025-10-09	25.0200	25.2300	25.0200	25.2300	+8.656%	2	7	-29.053%
2025-10-08	23.0700	23.2200	23.0700	23.2200	+10.571%	2	7	-22.911%
2025-10-06	21.0000	21.0000	21.0000	21.0000	-2.778%	1	6	-14.762%
2025-10-03	21.6000	21.6000	21.6000	21.6000	+0.512%	1	7	-17.130%
2025-09-30	21.2300	21.4900	21.2300	21.4900	-0.463%	2	7	-16.705%
2025-09-26	21.3200	21.5900	21.3200	21.5900	-4.553%	2	7	-17.091%
2025-09-25	22.6200	22.6200	22.6200	22.6200	+1.163%	1	7	-20.866%
2025-09-24	22.5500	22.5500	22.3400	22.3600	+5.422%	3	7	-19.946%
2025-09-19	21.1100	21.2100	21.1100	21.2100	+6.050%	3	6	-15.606%
2025-09-17	20.0000	20.0000	20.0000	20.0000	+3.627%	1	5	-10.500%
2025-09-16	19.5000	19.6500	19.3000	19.3000	0.000%	9	5	-7.254%