Dark

CRM20280121C380
CRM Jan 21 2028 380.00 Call (CRM280121C00380000)
option OPRA

EOD

Jun 26, 2026

5.52-3.833%(-0.22)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.9400	6.0000	5.5200	5.5200	-3.833%	8	1,953	0.000%
2026-06-25	5.7100	5.7400	5.7100	5.7400	-1.880%	2	1,953	-3.833%
2026-06-23	5.5000	5.8500	5.5000	5.8500	+12.717%	3	1,951	-5.641%
2026-06-22	5.5000	5.5000	5.1900	5.1900	-18.652%	9	1,951	+6.358%
2026-06-18	5.9400	6.3800	5.9400	6.3800	-8.857%	21	1,968	-13.480%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-3.315%	5	1,968	-21.143%
2026-06-16	8.0100	8.0800	7.2400	7.2400	-10.617%	6	1,968	-23.757%
2026-06-15	8.1500	8.1500	8.1000	8.1000	+4.247%	2	1,966	-31.852%
2026-06-11	7.4800	7.7700	7.4000	7.7700	-12.203%	37	1,966	-28.958%
2026-06-10	8.8900	9.0000	8.8500	8.8500	-13.235%	70	1,950	-37.627%
2026-06-09	11.2600	11.2600	10.2000	10.2000	-25.602%	17	1,950	-45.882%
2026-06-05	13.4500	13.7100	12.9500	13.7100	+5.057%	44	1,948	-59.737%
2026-06-04	14.7000	14.7000	12.6500	13.0500	+0.385%	20	1,913	-57.701%
2026-06-03	13.7000	13.7000	13.0000	13.0000	-16.933%	6	1,896	-57.538%
2026-06-02	16.2000	16.2000	14.9000	15.6500	-10.109%	12	1,896	-64.728%
2026-06-01	17.7000	17.7000	17.4100	17.4100	+52.719%	2	1,894	-68.294%
2026-05-29	9.8000	11.7000	9.8000	11.4000	+36.527%	21	1,894	-51.579%
2026-05-28	9.0800	9.2000	8.3500	8.3500	-8.743%	9	1,894	-33.892%
2026-05-27	9.6000	9.6000	9.1500	9.1500	+6.395%	2	1,891	-39.672%
2026-05-20	8.5000	8.6500	8.5000	8.6000	-4.444%	10	1,892	-35.814%
2026-05-19	10.1800	10.2500	9.0000	9.0000	-1.639%	9	1,882	-38.667%
2026-05-18	7.8500	9.1500	7.8500	9.1500	+18.831%	4	1,882	-39.672%
2026-05-15	7.6000	7.7000	7.6000	7.7000	+23.994%	9	1,882	-28.312%
2026-05-14	6.2700	6.2700	6.1500	6.2100	-0.640%	10	1,882	-11.111%
2026-05-13	6.7300	6.8500	6.0000	6.2500	-11.972%	17	1,875	-11.680%
2026-05-12	7.2900	7.6400	7.0000	7.1000	-11.801%	43	1,875	-22.254%
2026-05-08	8.0500	8.0500	8.0500	8.0500	+2.548%	2	1,875	-31.429%
2026-05-06	9.0000	9.1500	7.8500	7.8500	-17.368%	317	1,875	-29.682%
2026-05-04	9.4500	9.7500	9.4500	9.5000	+7.345%	42	1,804	-41.895%
2026-05-01	8.8500	8.8500	8.8500	8.8500	+38.281%	3	1,794	-37.627%
2026-04-29	7.1000	7.2600	6.4000	6.4000	-12.329%	7	1,794	-13.750%
2026-04-27	5.9000	7.3000	5.9000	7.3000	+19.672%	41	1,792	-24.384%
2026-04-24	6.1000	6.1000	6.1000	6.1000	+1.667%	4	1,792	-9.508%
2026-04-23	5.7900	6.0000	5.7000	6.0000	-28.571%	19	1,792	-8.000%
2026-04-22	8.4000	8.4000	8.4000	8.4000	+15.068%	7	1,793	-34.286%
2026-04-21	8.2000	8.2000	7.3000	7.3000	+0.690%	4	1,792	-24.384%
2026-04-20	6.6000	7.2500	6.6000	7.2500	+16.372%	2	1,792	-23.862%
2026-04-17	6.1500	6.2300	6.1500	6.2300	+7.414%	3	1,792	-11.396%
2026-04-16	6.0300	6.0300	5.8000	5.8000	+6.422%	3	1,791	-4.828%
2026-04-15	5.0000	5.4500	5.0000	5.4500	+6.863%	2	1,791	+1.284%
2026-04-14	6.0000	6.0000	5.1000	5.1000	+12.088%	4	1,790	+8.235%
2026-04-13	4.7000	4.7000	4.5500	4.5500	+8.333%	4	1,790	+21.319%
2026-04-10	4.1000	4.2000	4.1000	4.2000	-22.936%	3	1,790	+31.429%
2026-04-08	5.4500	5.4500	5.4500	5.4500	-8.403%	1	1,788	+1.284%
2026-04-06	5.9300	5.9500	5.9300	5.9500	-4.032%	4	1,788	-7.227%
2026-04-02	6.1500	6.2200	6.1500	6.2000	-2.516%	3	1,784	-10.968%
2026-03-30	6.3600	6.3600	6.3600	6.3600	+0.952%	2	1,784	-13.208%
2026-03-26	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,783	-12.381%
2026-03-25	6.2000	6.4000	6.0000	6.2000	-0.800%	8	1,784	-10.968%
2026-03-24	6.6000	6.8800	6.2500	6.2500	-17.763%	23	1,784	-11.680%
2026-03-23	7.6000	7.6000	7.6000	7.6000	-5.119%	1	1,783	-27.368%
2026-03-20	7.1000	8.0100	7.1000	8.0100	+6.800%	3	1,783	-31.086%
2026-03-18	7.5000	7.5500	7.4500	7.5000	-6.250%	4	1,785	-26.400%
2026-03-17	8.0500	8.1000	7.9000	8.0000	-22.330%	5	1,785	-31.000%
2026-03-13	10.3000	10.3000	10.3000	10.3000	+15.084%	5	1,784	-46.408%
2026-03-11	8.7500	8.9500	8.7500	8.9500	-8.673%	5	1,784	-38.324%
2026-03-10	10.5500	10.5500	9.8000	9.8000	-14.931%	9	1,785	-43.673%
2026-03-09	11.4000	11.5200	11.4000	11.5200	+0.611%	2	1,788	-52.083%
2026-03-06	11.3500	11.4500	10.9500	11.4500	-4.979%	1,148	1,787	-51.790%
2026-03-05	11.7500	12.1000	11.7500	12.0500	+9.545%	206	1,117	-54.191%
2026-03-03	10.5000	11.0000	10.5000	11.0000	+1.852%	2	1,002	-49.818%
2026-03-02	10.8700	10.8700	10.7000	10.8000	-5.923%	35	1,003	-48.889%
2026-02-26	11.4800	11.4800	11.4800	11.4800	+7.290%	2	990	-51.916%
2026-02-25	10.6300	10.7000	10.5000	10.7000	+3.083%	7	990	-48.411%
2026-02-24	10.4000	10.4000	10.3800	10.3800	+14.066%	2	990	-46.821%
2026-02-23	10.9000	10.9000	8.9000	9.1000	-16.514%	3	990	-39.341%
2026-02-13	11.0000	11.0000	10.9000	10.9000	+9.000%	2	990	-49.358%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+2.669%	3	990	-44.800%
2026-02-11	9.9000	9.9000	9.7400	9.7400	-9.395%	4	987	-43.326%
2026-02-09	10.7500	10.7500	10.7500	10.7500	+7.715%	1	986	-48.651%
2026-02-06	9.7100	10.0000	9.7100	9.9800	-0.200%	17	986	-44.689%
2026-02-05	10.9800	11.2800	10.0000	10.0000	-10.153%	11	995	-44.800%
2026-02-04	10.5000	11.9000	10.5000	11.1300	-4.464%	75	992	-50.404%
2026-02-03	11.4800	11.6500	11.1000	11.6500	-15.884%	32	1,013	-52.618%
2026-02-02	13.6900	13.8500	13.6900	13.8500	+18.275%	2	1,011	-60.144%
2026-01-29	12.8200	12.8200	11.7100	11.7100	-37.212%	4	1,010	-52.861%
2026-01-28	17.5500	18.6500	17.3900	18.6500	+15.839%	91	1,011	-70.402%
2026-01-27	16.6000	16.7000	16.1000	16.1000	+0.312%	264	1,037	-65.714%
2026-01-22	16.3500	16.3500	15.9500	16.0500	+5.941%	3	986	-65.607%
2026-01-21	13.2500	15.1500	13.2500	15.1500	+3.061%	14	984	-63.564%
2026-01-20	14.8000	14.8000	14.7000	14.7000	-6.667%	2	991	-62.449%
2026-01-16	16.0000	16.2500	15.7500	15.7500	-7.353%	4	985	-64.952%
2026-01-15	17.7000	18.6500	16.8000	17.0000	-8.847%	12	985	-67.529%
2026-01-14	19.3000	19.3500	18.3700	18.6500	-3.667%	20	979	-70.402%
2026-01-13	21.4500	21.4500	19.3600	19.3600	-19.901%	6	975	-71.488%
2026-01-12	24.1700	24.1700	24.1700	24.1700	-5.029%	1	974	-77.162%
2026-01-08	25.6300	25.6300	25.4500	25.4500	-1.737%	3	974	-78.310%
2026-01-07	26.2000	26.2000	25.9000	25.9000	+4.142%	2	974	-78.687%
2026-01-06	25.0000	25.0000	24.8700	24.8700	+8.130%	2	974	-77.805%
2026-01-05	23.0000	23.0000	23.0000	23.0000	-1.709%	1	972	-76.000%
2026-01-02	23.4000	23.4000	23.4000	23.4000	-11.798%	10	972	-76.410%
2025-12-31	26.1000	26.5300	26.1000	26.5300	-0.075%	3	972	-79.193%
2025-12-30	26.5500	26.5500	26.5500	26.5500	-0.375%	1	972	-79.209%
2025-12-29	26.2500	26.7500	26.2500	26.6500	+4.921%	9	972	-79.287%
2025-12-26	26.4800	26.4800	25.4000	25.4000	-4.690%	2	974	-78.268%
2025-12-24	26.2300	26.6500	26.0300	26.6500	+4.756%	6	971	-79.287%
2025-12-23	25.7100	25.8300	25.4200	25.4400	-2.864%	14	971	-78.302%
2025-12-22	25.9100	26.6000	24.6700	26.1900	+1.709%	25	967	-78.923%
2025-12-19	24.5500	25.7500	24.5500	25.7500	+3.455%	12	963	-78.563%
2025-12-18	25.0000	25.0000	24.8900	24.8900	-3.152%	2	962	-77.822%
2025-12-17	26.2000	26.5000	25.7000	25.7000	+6.462%	32	961	-78.521%
2025-12-16	24.1400	24.1400	24.1400	24.1400	-1.308%	2	950	-77.133%
2025-12-15	24.5500	24.8100	24.1500	24.4600	-12.643%	56	952	-77.433%
2025-12-12	28.1700	28.1700	27.6500	28.0000	-0.850%	21	935	-80.286%
2025-12-11	27.4000	28.6800	27.4000	28.2400	-0.318%	21	935	-80.453%
2025-12-10	28.1000	28.3300	27.9700	28.3300	+0.461%	40	929	-80.515%
2025-12-09	28.2500	28.2500	27.5800	28.2000	+2.920%	20	922	-80.426%
2025-12-08	28.1200	28.1200	26.0500	27.4000	-1.968%	92	920	-79.854%
2025-12-05	26.8900	28.3000	26.8900	27.9500	+13.158%	212	884	-80.250%
2025-12-04	22.5500	24.7500	22.5500	24.7000	+12.273%	160	786	-77.652%
2025-12-03	21.5000	22.0000	20.7700	22.0000	+2.804%	559	761	-74.909%
2025-12-02	20.8000	21.8000	20.8000	21.4000	+2.490%	60	581	-74.206%
2025-12-01	20.0000	21.1000	19.8300	20.8800	+3.571%	89	552	-73.563%
2025-11-28	20.5400	20.9700	20.1000	20.1600	+1.053%	28	533	-72.619%
2025-11-26	20.1000	20.1000	19.8300	19.9500	-4.637%	8	532	-72.331%
2025-11-25	19.8500	21.0000	19.8500	20.9200	+6.735%	92	532	-73.614%
2025-11-24	19.3400	19.7200	19.3200	19.6000	+0.256%	8	535	-71.837%
2025-11-21	19.1800	19.5500	19.1800	19.5500	+1.295%	16	529	-71.765%
2025-11-20	20.9500	20.9500	19.3000	19.3000	-5.392%	22	541	-71.399%
2025-11-19	20.8500	20.8500	19.7800	20.4000	-6.422%	18	541	-72.941%
2025-11-18	21.0000	21.8000	20.9000	21.8000	-4.049%	6	537	-74.679%
2025-11-17	22.6000	22.8300	22.4800	22.7200	-3.606%	37	536	-75.704%
2025-11-14	22.0000	24.1800	22.0000	23.5700	+5.695%	4	524	-76.580%
2025-11-13	23.5000	23.5000	22.3000	22.3000	-7.083%	22	523	-75.247%
2025-11-12	23.5000	24.4000	23.2300	24.0000	+2.828%	11	523	-77.000%
2025-11-11	23.0000	23.3400	22.6500	23.3400	+10.616%	371	521	-76.350%
2025-11-10	20.7900	21.3700	20.7900	21.1000	-1.402%	8	407	-73.839%
2025-11-07	20.6000	21.5100	20.2500	21.4000	-0.926%	112	403	-74.206%
2025-11-06	23.3300	23.3300	20.4500	21.6000	-15.460%	136	378	-74.444%
2025-11-05	26.0000	27.1500	25.4700	25.5500	-1.731%	371	344	-78.395%
2025-11-04	27.0000	27.0000	25.5600	26.0000	-2.985%	312	222	-78.769%
2025-11-03	28.0000	28.0000	26.8000	26.8000	-3.597%	4	57	-79.403%
2025-10-31	26.6500	27.8000	26.6500	27.8000	+2.583%	18	57	-80.144%
2025-10-30	26.9000	27.1500	26.8900	27.1000	+4.231%	12	41	-79.631%
2025-10-29	24.1000	26.0000	23.8200	26.0000	-2.072%	23	36	-78.769%
2025-10-28	26.5500	26.5500	26.5500	26.5500	+3.914%	2	16	-79.209%
2025-10-27	25.6900	25.7500	25.5500	25.5500	+3.232%	3	14	-78.395%
2025-10-23	24.7500	24.7500	24.7500	24.7500	-7.025%	1	12	-77.697%
2025-10-22	26.0000	26.6200	26.0000	26.6200	0.000%	11	0	-79.264%