Dark

CRM20280121C370
CRM Jan 21 2028 370.00 Call (CRM280121C00370000)
option OPRA

EOD

Sep 29, 2026

16.05-2.727%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.0500	16.0500	16.0500	16.0500	-2.727%	3	275	0.000%
2026-09-28	15.0000	16.7000	15.0000	16.5000	-8.587%	7	272	-2.727%
2026-09-25	17.9000	18.0500	17.9000	18.0500	+3.320%	2	275	-11.080%
2026-09-22	17.1500	17.4700	17.1500	17.4700	-9.388%	3	275	-8.128%
2026-09-21	19.2800	19.2800	19.2800	19.2800	-0.874%	5	278	-16.753%
2026-09-18	19.4500	19.5000	19.4500	19.4500	-20.612%	13	282	-17.481%
2026-09-16	24.5000	24.5000	24.5000	24.5000	-11.552%	1	275	-34.490%
2026-09-14	26.4000	27.7000	26.4000	27.7000	+22.026%	4	275	-42.058%
2026-09-11	22.7000	22.7000	22.7000	22.7000	+3.041%	1	275	-29.295%
2026-09-10	22.0000	22.0300	22.0000	22.0300	-4.009%	2	274	-27.145%
2026-09-08	23.0500	23.0500	22.9500	22.9500	-16.848%	5	273	-30.065%
2026-09-04	27.3300	27.6000	27.3300	27.6000	-8.153%	3	271	-41.848%
2026-09-03	30.0500	30.0500	30.0500	30.0500	+17.154%	1	271	-46.589%
2026-09-02	27.2500	27.2500	25.6500	25.6500	-8.393%	5	271	-37.427%
2026-09-01	27.4000	28.0000	27.4000	28.0000	+1.633%	3	272	-42.679%
2026-08-31	28.6000	28.6000	27.5500	27.5500	-5.000%	3	271	-41.742%
2026-08-28	29.0000	29.0000	29.0000	29.0000	+9.682%	1	271	-44.655%
2026-08-27	21.4000	26.7500	21.3000	26.4400	+96.873%	66	271	-39.297%
2026-08-24	13.4300	13.4300	13.4300	13.4300	+7.612%	4	287	+19.509%
2026-08-20	12.4800	12.4800	12.4800	12.4800	-3.256%	4	287	+28.606%
2026-08-19	12.9000	12.9000	12.9000	12.9000	+21.127%	1	287	+24.419%
2026-08-12	10.5400	10.6500	10.5400	10.6500	+5.970%	2	288	+50.704%
2026-08-03	10.0500	10.0500	10.0500	10.0500	+5.789%	25	288	+59.701%
2026-07-31	9.5000	9.5000	9.5000	9.5000	+5.088%	3	291	+68.947%
2026-07-30	9.0400	9.0400	9.0400	9.0400	+10.244%	2	294	+77.544%
2026-07-27	8.2000	8.2000	8.2000	8.2000	+24.242%	36	294	+95.732%
2026-07-22	6.6000	6.6000	6.6000	6.6000	-20.000%	1	330	+143.182%
2026-07-20	7.8000	8.2500	7.8000	8.2500	+8.553%	12	330	+94.545%
2026-07-17	7.4000	7.6000	7.4000	7.6000	+3.967%	5	333	+111.184%
2026-07-16	7.3100	7.3100	7.3100	7.3100	+2.958%	1	333	+119.562%
2026-07-13	7.4700	7.4700	7.1000	7.1000	+20.135%	3	334	+126.056%
2026-07-09	5.9100	5.9100	5.9100	5.9100	-21.200%	2	335	+171.574%
2026-07-07	7.5000	7.5000	7.5000	7.5000	+6.383%	1	333	+114.000%
2026-07-01	7.1000	7.1000	7.0500	7.0500	+11.727%	2	332	+127.660%
2026-06-29	6.3100	6.3100	6.3100	6.3100	-0.786%	1	332	+154.358%
2026-06-26	6.3600	6.3600	6.3600	6.3600	+10.035%	1	332	+152.358%
2026-06-25	5.7800	5.7800	5.7800	5.7800	-3.344%	10	331	+177.682%
2026-06-23	5.9800	5.9800	5.9800	5.9800	-5.827%	1	341	+168.395%
2026-06-22	6.3500	6.3500	6.3500	6.3500	+2.419%	1	340	+152.756%
2026-06-18	6.2000	6.2000	6.2000	6.2000	-24.390%	1	341	+158.871%
2026-06-12	8.2000	8.2000	8.2000	8.2000	-4.651%	2	341	+95.732%
2026-06-11	8.6500	8.6500	7.9000	8.6000	-14.851%	6	339	+86.628%
2026-06-10	9.5000	10.1000	9.5000	10.1000	-30.345%	2	337	+58.911%
2026-06-05	14.5000	14.5000	14.5000	14.5000	+4.920%	1	335	+10.690%
2026-06-03	13.8200	13.8200	13.8200	13.8200	-13.625%	1	335	+16.136%
2026-06-02	16.0000	16.0000	16.0000	16.0000	-13.043%	2	335	+0.313%
2026-06-01	17.0400	18.4500	16.6000	18.4000	+75.238%	148	337	-12.772%
2026-05-29	10.5000	10.5000	10.5000	10.5000	+8.247%	1	237	+52.857%
2026-05-28	9.9000	9.9000	9.7000	9.7000	-1.322%	7	237	+65.464%
2026-05-27	9.8300	9.8300	9.8300	9.8300	+17.725%	1	239	+63.276%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-14.095%	1	239	+92.216%
2026-05-19	10.9500	10.9500	9.7200	9.7200	-2.508%	5	240	+65.123%
2026-05-18	8.6500	9.9700	8.6500	9.9700	+27.821%	2	240	+60.983%
2026-05-15	7.8000	7.8000	7.8000	7.8000	+8.333%	1	240	+105.769%
2026-05-14	6.6000	7.2000	6.6000	7.2000	+2.857%	3	240	+122.917%
2026-05-13	7.1000	7.1000	7.0000	7.0000	-9.091%	3	247	+129.286%
2026-05-12	7.7000	7.7000	7.7000	7.7000	-6.667%	10	247	+108.442%
2026-05-08	8.2500	8.2500	8.2500	8.2500	-14.948%	2	247	+94.545%
2026-05-07	9.7000	9.7000	9.7000	9.7000	+2.105%	1	245	+65.464%
2026-05-05	9.3900	9.5000	9.3900	9.5000	+20.101%	2	246	+68.947%
2026-04-29	7.6000	7.9500	7.6000	7.9100	-0.877%	4	247	+102.908%
2026-04-28	7.9800	7.9800	7.9800	7.9800	+2.968%	10	246	+101.128%
2026-04-27	6.8500	7.7900	6.5000	7.7500	+13.139%	80	256	+107.097%
2026-04-24	7.0000	7.0000	6.8500	6.8500	+7.874%	3	236	+134.307%
2026-04-23	6.5800	6.5800	6.3500	6.3500	-5.224%	7	233	+152.756%
2026-04-17	6.8600	6.8600	6.7000	6.7000	+10.927%	3	232	+139.552%
2026-04-15	5.7000	6.0400	5.4000	6.0400	+13.962%	30	231	+165.728%
2026-04-14	5.9600	5.9600	5.3000	5.3000	-3.461%	53	235	+202.830%
2026-04-13	4.8500	5.6500	4.8500	5.4900	+22.000%	9	234	+192.350%
2026-04-10	4.5000	4.9200	4.5000	4.5000	-5.263%	6	233	+256.667%
2026-04-09	4.7000	4.8500	4.6000	4.7500	-24.603%	6	231	+237.895%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-4.545%	3	228	+154.762%
2026-04-06	6.6300	6.6300	6.6000	6.6000	-10.811%	4	225	+143.182%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+9.145%	2	224	+116.892%
2026-03-27	6.7800	6.7800	6.7800	6.7800	-2.023%	4	223	+136.726%
2026-03-26	6.7500	6.9200	6.7500	6.9200	+8.125%	2	227	+131.936%
2026-03-25	6.8300	6.8300	6.0500	6.4000	-20.497%	30	228	+150.781%
2026-03-20	8.0500	8.0500	8.0500	8.0500	-7.471%	3	212	+99.379%
2026-03-19	9.0500	9.0500	8.6000	8.7000	-3.333%	19	212	+84.483%
2026-03-17	9.0000	9.0000	9.0000	9.0000	-1.099%	2	212	+78.333%
2026-03-16	9.1000	9.1000	9.1000	9.1000	-13.333%	1	214	+76.374%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-13.580%	1	213	+52.857%
2026-03-09	12.1500	12.1500	12.1500	12.1500	+5.013%	27	213	+32.099%
2026-03-04	11.3000	11.5700	11.3000	11.5700	+1.938%	2	221	+38.721%
2026-03-03	11.3500	11.3500	11.3500	11.3500	-2.155%	1	220	+41.410%
2026-03-02	11.7000	11.7000	11.6000	11.6000	+4.505%	22	219	+38.362%
2026-02-27	11.1000	11.1000	11.1000	11.1000	-9.016%	1	208	+44.595%
2026-02-26	12.3100	12.5000	12.2000	12.2000	+9.910%	6	207	+31.557%
2026-02-25	11.1000	11.1000	11.1000	11.1000	+13.846%	1	208	+44.595%
2026-02-23	10.0000	10.0000	9.5000	9.7500	-15.584%	18	208	+64.615%
2026-02-13	11.5500	11.5500	11.5500	11.5500	+10.000%	1	210	+38.961%
2026-02-12	10.8000	10.8000	9.9000	10.5000	+0.671%	7	210	+52.857%
2026-02-11	10.3500	10.5500	10.2500	10.4300	-9.304%	915	208	+53.883%
2026-02-10	11.9000	11.9000	11.5000	11.5000	-2.954%	5	972	+39.565%
2026-02-06	11.8500	11.8500	11.8500	11.8500	+7.727%	1	967	+35.443%
2026-02-05	11.0000	11.0000	10.9700	11.0000	-17.293%	4	967	+45.909%
2026-02-04	13.3000	13.3000	13.3000	13.3000	+10.833%	1	969	+20.677%
2026-02-03	11.9500	12.0000	11.9500	12.0000	-13.043%	13	968	+33.750%
2026-01-29	15.1500	15.1500	13.4400	13.8000	-22.254%	14	956	+16.304%
2026-01-23	18.2500	18.2500	17.7500	17.7500	-0.281%	2	958	-9.577%
2026-01-22	17.0500	17.8000	16.8900	17.8000	+9.202%	623	956	-9.831%
2026-01-21	16.3000	16.3000	16.3000	16.3000	-3.550%	15	427	-1.534%
2026-01-16	18.3500	18.3500	16.9000	16.9000	-12.842%	298	164	-5.030%
2026-01-15	19.4600	19.4600	19.3900	19.3900	-10.973%	3	164	-17.225%
2026-01-13	21.7800	21.7800	21.7800	21.7800	-17.343%	1	163	-26.309%
2026-01-09	26.4100	26.4100	26.3500	26.3500	-1.311%	2	162	-39.089%
2026-01-07	26.7000	26.7000	26.7000	26.7000	+3.689%	3	161	-39.888%
2026-01-06	25.7500	25.7500	25.7500	25.7500	+0.980%	1	164	-37.670%
2026-01-05	26.0000	26.0000	25.5000	25.5000	+1.594%	2	164	-37.059%
2026-01-02	25.0000	25.1000	25.0000	25.1000	-10.676%	2	164	-36.056%
2025-12-31	28.1500	28.1500	28.1000	28.1000	-0.917%	2	164	-42.883%
2025-12-30	28.3600	28.3600	28.3600	28.3600	-0.176%	1	164	-43.406%
2025-12-29	28.3000	28.5500	28.3000	28.4100	+3.309%	8	165	-43.506%
2025-12-23	27.6000	27.6000	27.5000	27.5000	-3.509%	2	162	-41.636%
2025-12-22	28.5500	28.5500	28.5000	28.5000	+3.261%	2	161	-43.684%
2025-12-18	27.7000	27.7000	27.6000	27.6000	-3.327%	2	160	-41.848%
2025-12-17	28.2000	28.5500	28.2000	28.5500	-1.348%	2	160	-43.783%
2025-12-15	28.9400	28.9400	28.9400	28.9400	-3.146%	1	161	-44.540%
2025-12-12	29.8500	29.8800	29.8500	29.8800	+0.437%	2	161	-46.285%
2025-12-11	29.5000	29.7500	29.5000	29.7500	+0.507%	16	160	-46.050%
2025-12-10	29.7500	29.7500	29.6000	29.6000	-1.333%	2	146	-45.777%
2025-12-09	29.9000	30.1700	29.9000	30.0000	+5.079%	20	146	-46.500%
2025-12-08	28.5500	28.5500	28.5500	28.5500	-5.620%	2	138	-43.783%
2025-12-05	30.2500	30.2500	30.2500	30.2500	+16.570%	4	137	-46.942%
2025-12-04	26.1400	26.1400	25.9500	25.9500	+8.351%	2	137	-38.150%
2025-12-03	22.7500	23.9500	22.7000	23.9500	+6.256%	27	136	-32.985%
2025-12-01	22.3500	22.7300	22.3500	22.5400	+1.623%	8	125	-28.793%
2025-11-28	22.1800	22.1800	22.1800	22.1800	+2.733%	15	124	-27.638%
2025-11-25	21.5900	21.5900	21.5900	21.5900	+2.565%	3	124	-25.660%
2025-11-21	21.0000	21.0500	21.0000	21.0500	+1.056%	3	124	-23.753%
2025-11-20	22.1000	22.1000	20.8300	20.8300	-12.479%	3	126	-22.948%
2025-11-17	24.2500	24.4000	23.8000	23.8000	-1.856%	6	128	-32.563%
2025-11-14	24.2500	24.2500	24.2500	24.2500	-0.247%	1	127	-33.814%
2025-11-13	25.5000	25.5000	24.3100	24.3100	-2.369%	3	127	-33.978%
2025-11-11	24.4800	24.9000	24.3000	24.9000	+12.619%	41	128	-35.542%
2025-11-10	22.8000	22.8000	22.1100	22.1100	-0.852%	2	108	-27.408%
2025-11-07	22.7000	23.2000	22.2500	22.3000	-5.026%	39	107	-28.027%
2025-11-06	26.3800	26.3800	22.0000	23.4800	-15.903%	13	89	-31.644%
2025-11-04	28.0500	28.0500	27.8000	27.9200	-2.001%	4	86	-42.514%
2025-11-03	29.9000	30.0500	28.4900	28.4900	-0.558%	4	82	-43.664%
2025-10-31	28.6500	28.6500	28.6500	28.6500	-1.546%	2	82	-43.979%
2025-10-30	28.8500	29.1000	28.8500	29.1000	+2.285%	4	82	-44.845%
2025-10-28	28.3500	28.4500	28.3500	28.4500	+4.788%	2	81	-43.585%
2025-10-24	27.1500	27.1500	27.1500	27.1500	-0.367%	3	80	-40.884%
2025-10-23	27.1000	27.2500	27.1000	27.2500	-6.034%	3	80	-41.101%
2025-10-22	29.0000	29.0000	29.0000	29.0000	-4.132%	2	80	-44.655%
2025-10-21	27.7000	30.4000	27.7000	30.2500	+14.801%	9	78	-46.942%
2025-10-20	24.8500	26.7200	24.8500	26.3500	+11.181%	75	76	-39.089%
2025-10-17	23.4500	23.8300	23.4500	23.7000	-6.986%	6	64	-32.278%
2025-10-16	28.2500	28.2500	25.0000	25.4800	+18.512%	6	59	-37.009%
2025-10-15	22.4000	23.0000	21.5000	21.5000	-10.417%	14	56	-25.349%
2025-10-14	23.5000	24.0000	23.5000	24.0000	+0.840%	2	50	-33.125%
2025-10-13	23.0300	23.8000	23.0300	23.8000	+4.800%	2	49	-32.563%
2025-10-10	24.5000	24.5000	22.7100	22.7100	-1.901%	3	49	-29.326%
2025-10-09	20.8800	23.4800	20.8800	23.1500	+7.925%	6	47	-30.670%
2025-10-08	20.0000	21.4800	20.0000	21.4500	-8.723%	24	45	-25.175%
2025-10-06	19.5000	23.5000	19.5000	23.5000	+16.049%	4	44	-31.702%
2025-10-03	20.5000	20.6000	20.2000	20.2500	+4.381%	16	41	-20.741%
2025-10-02	19.4000	19.4000	19.4000	19.4000	+6.301%	1	32	-17.268%
2025-10-01	19.7500	19.7500	18.0000	18.2500	-4.749%	24	32	-12.055%
2025-09-30	19.7000	19.7400	18.5000	19.1600	-6.354%	5	30	-16.232%
2025-09-29	20.4600	20.4600	20.4600	20.4600	+3.753%	1	31	-21.554%
2025-09-26	20.0000	20.0000	19.7000	19.7200	-1.153%	8	30	-18.611%
2025-09-25	19.7000	19.9500	19.7000	19.9500	-4.773%	2	36	-19.549%
2025-09-24	20.8500	20.9500	19.9500	20.9500	+4.489%	15	36	-23.389%
2025-09-23	21.3000	21.3000	19.9000	20.0500	-2.906%	19	34	-19.950%
2025-09-22	20.7000	20.7000	20.6500	20.6500	+2.634%	2	31	-22.276%
2025-09-19	19.7500	20.1200	19.2000	20.1200	+3.445%	15	31	-20.229%
2025-09-18	19.5200	20.5000	19.3000	19.4500	+5.420%	16	22	-17.481%
2025-09-17	18.5000	18.5500	18.3500	18.4500	+3.944%	13	12	-13.008%
2025-09-16	18.5500	18.5500	17.7000	17.7500	0.000%	22	9	-9.577%