Dark

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

EOD

Aug 11, 2026

10.85+6.373%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	10.8500	10.8500	10.8500	10.8500	+6.373%	1	2,004	0.000%
2026-08-07	10.2000	10.2000	10.2000	10.2000	+13.333%	1	2,004	+6.373%
2026-08-06	9.0000	9.0000	9.0000	9.0000	-13.462%	2	2,004	+20.556%
2026-08-05	10.4000	10.4000	10.4000	10.4000	+1.961%	4	2,005	+4.327%
2026-08-04	9.0800	10.2000	9.0800	10.2000	+7.143%	82	2,005	+6.373%
2026-08-03	10.5500	10.5500	9.5200	9.5200	+20.659%	2	1,976	+13.971%
2026-07-30	7.8900	7.8900	7.8900	7.8900	-16.947%	10	1,976	+37.516%
2026-07-29	9.3000	9.9500	9.3000	9.5000	+6.742%	8	1,976	+14.211%
2026-07-28	9.0000	9.0000	8.2500	8.9000	+21.918%	12	1,974	+21.910%
2026-07-27	7.4000	7.4000	7.3000	7.3000	+35.940%	18	1,969	+48.630%
2026-07-23	5.8000	5.8000	5.3700	5.3700	-28.400%	3	1,960	+102.048%
2026-07-20	7.5500	7.7000	7.4500	7.5000	+3.448%	20	1,959	+44.667%
2026-07-17	7.2000	7.2500	7.2000	7.2500	+9.351%	4	1,957	+49.655%
2026-07-16	6.6300	6.6300	6.6300	6.6300	+5.238%	1	1,955	+63.650%
2026-07-14	6.3000	6.3000	6.3000	6.3000	-0.943%	1	1,955	+72.222%
2026-07-13	6.0500	6.6200	6.0500	6.3600	+15.636%	17	1,955	+70.597%
2026-07-09	5.3500	5.5500	5.2500	5.5000	-20.290%	5	1,955	+97.273%
2026-07-07	7.1300	7.1300	6.9000	6.9000	+6.317%	8	1,956	+57.246%
2026-07-06	6.0400	6.5000	6.0400	6.4900	0.000%	7	1,955	+67.180%
2026-07-02	6.5000	6.5000	6.4900	6.4900	+3.016%	3	1,952	+67.180%
2026-07-01	6.3000	6.3000	6.3000	6.3000	+14.130%	1	1,952	+72.222%
2026-06-26	5.9400	6.0000	5.5200	5.5200	-3.833%	8	1,953	+96.558%
2026-06-25	5.7100	5.7400	5.7100	5.7400	-1.880%	2	1,953	+89.024%
2026-06-23	5.5000	5.8500	5.5000	5.8500	+12.717%	3	1,951	+85.470%
2026-06-22	5.5000	5.5000	5.1900	5.1900	-18.652%	9	1,951	+109.056%
2026-06-18	5.9400	6.3800	5.9400	6.3800	-8.857%	21	1,968	+70.063%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-3.315%	5	1,968	+55.000%
2026-06-16	8.0100	8.0800	7.2400	7.2400	-10.617%	6	1,968	+49.862%
2026-06-15	8.1500	8.1500	8.1000	8.1000	+4.247%	2	1,966	+33.951%
2026-06-11	7.4800	7.7700	7.4000	7.7700	-12.203%	37	1,966	+39.640%
2026-06-10	8.8900	9.0000	8.8500	8.8500	-13.235%	70	1,950	+22.599%
2026-06-09	11.2600	11.2600	10.2000	10.2000	-25.602%	17	1,950	+6.373%
2026-06-05	13.4500	13.7100	12.9500	13.7100	+5.057%	44	1,948	-20.861%
2026-06-04	14.7000	14.7000	12.6500	13.0500	+0.385%	20	1,913	-16.858%
2026-06-03	13.7000	13.7000	13.0000	13.0000	-16.933%	6	1,896	-16.538%
2026-06-02	16.2000	16.2000	14.9000	15.6500	-10.109%	12	1,896	-30.671%
2026-06-01	17.7000	17.7000	17.4100	17.4100	+52.719%	2	1,894	-37.679%
2026-05-29	9.8000	11.7000	9.8000	11.4000	+36.527%	21	1,894	-4.825%
2026-05-28	9.0800	9.2000	8.3500	8.3500	-8.743%	9	1,894	+29.940%
2026-05-27	9.6000	9.6000	9.1500	9.1500	+6.395%	2	1,891	+18.579%
2026-05-20	8.5000	8.6500	8.5000	8.6000	-4.444%	10	1,892	+26.163%
2026-05-19	10.1800	10.2500	9.0000	9.0000	-1.639%	9	1,882	+20.556%
2026-05-18	7.8500	9.1500	7.8500	9.1500	+18.831%	4	1,882	+18.579%
2026-05-15	7.6000	7.7000	7.6000	7.7000	+23.994%	9	1,882	+40.909%
2026-05-14	6.2700	6.2700	6.1500	6.2100	-0.640%	10	1,882	+74.718%
2026-05-13	6.7300	6.8500	6.0000	6.2500	-11.972%	17	1,875	+73.600%
2026-05-12	7.2900	7.6400	7.0000	7.1000	-11.801%	43	1,875	+52.817%
2026-05-08	8.0500	8.0500	8.0500	8.0500	+2.548%	2	1,875	+34.783%
2026-05-06	9.0000	9.1500	7.8500	7.8500	-17.368%	317	1,875	+38.217%
2026-05-04	9.4500	9.7500	9.4500	9.5000	+7.345%	42	1,804	+14.211%
2026-05-01	8.8500	8.8500	8.8500	8.8500	+38.281%	3	1,794	+22.599%
2026-04-29	7.1000	7.2600	6.4000	6.4000	-12.329%	7	1,794	+69.531%
2026-04-27	5.9000	7.3000	5.9000	7.3000	+19.672%	41	1,792	+48.630%
2026-04-24	6.1000	6.1000	6.1000	6.1000	+1.667%	4	1,792	+77.869%
2026-04-23	5.7900	6.0000	5.7000	6.0000	-28.571%	19	1,792	+80.833%
2026-04-22	8.4000	8.4000	8.4000	8.4000	+15.068%	7	1,793	+29.167%
2026-04-21	8.2000	8.2000	7.3000	7.3000	+0.690%	4	1,792	+48.630%
2026-04-20	6.6000	7.2500	6.6000	7.2500	+16.372%	2	1,792	+49.655%
2026-04-17	6.1500	6.2300	6.1500	6.2300	+7.414%	3	1,792	+74.157%
2026-04-16	6.0300	6.0300	5.8000	5.8000	+6.422%	3	1,791	+87.069%
2026-04-15	5.0000	5.4500	5.0000	5.4500	+6.863%	2	1,791	+99.083%
2026-04-14	6.0000	6.0000	5.1000	5.1000	+12.088%	4	1,790	+112.745%
2026-04-13	4.7000	4.7000	4.5500	4.5500	+8.333%	4	1,790	+138.462%
2026-04-10	4.1000	4.2000	4.1000	4.2000	-22.936%	3	1,790	+158.333%
2026-04-08	5.4500	5.4500	5.4500	5.4500	-8.403%	1	1,788	+99.083%
2026-04-06	5.9300	5.9500	5.9300	5.9500	-4.032%	4	1,788	+82.353%
2026-04-02	6.1500	6.2200	6.1500	6.2000	-2.516%	3	1,784	+75.000%
2026-03-30	6.3600	6.3600	6.3600	6.3600	+0.952%	2	1,784	+70.597%
2026-03-26	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,783	+72.222%
2026-03-25	6.2000	6.4000	6.0000	6.2000	-0.800%	8	1,784	+75.000%
2026-03-24	6.6000	6.8800	6.2500	6.2500	-17.763%	23	1,784	+73.600%
2026-03-23	7.6000	7.6000	7.6000	7.6000	-5.119%	1	1,783	+42.763%
2026-03-20	7.1000	8.0100	7.1000	8.0100	+6.800%	3	1,783	+35.456%
2026-03-18	7.5000	7.5500	7.4500	7.5000	-6.250%	4	1,785	+44.667%
2026-03-17	8.0500	8.1000	7.9000	8.0000	-22.330%	5	1,785	+35.625%
2026-03-13	10.3000	10.3000	10.3000	10.3000	+15.084%	5	1,784	+5.340%
2026-03-11	8.7500	8.9500	8.7500	8.9500	-8.673%	5	1,784	+21.229%
2026-03-10	10.5500	10.5500	9.8000	9.8000	-14.931%	9	1,785	+10.714%
2026-03-09	11.4000	11.5200	11.4000	11.5200	+0.611%	2	1,788	-5.816%
2026-03-06	11.3500	11.4500	10.9500	11.4500	-4.979%	1,148	1,787	-5.240%
2026-03-05	11.7500	12.1000	11.7500	12.0500	+9.545%	206	1,117	-9.959%
2026-03-03	10.5000	11.0000	10.5000	11.0000	+1.852%	2	1,002	-1.364%
2026-03-02	10.8700	10.8700	10.7000	10.8000	-5.923%	35	1,003	+0.463%
2026-02-26	11.4800	11.4800	11.4800	11.4800	+7.290%	2	990	-5.488%
2026-02-25	10.6300	10.7000	10.5000	10.7000	+3.083%	7	990	+1.402%
2026-02-24	10.4000	10.4000	10.3800	10.3800	+14.066%	2	990	+4.528%
2026-02-23	10.9000	10.9000	8.9000	9.1000	-16.514%	3	990	+19.231%
2026-02-13	11.0000	11.0000	10.9000	10.9000	+9.000%	2	990	-0.459%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+2.669%	3	990	+8.500%
2026-02-11	9.9000	9.9000	9.7400	9.7400	-9.395%	4	987	+11.396%
2026-02-09	10.7500	10.7500	10.7500	10.7500	+7.715%	1	986	+0.930%
2026-02-06	9.7100	10.0000	9.7100	9.9800	-0.200%	17	986	+8.717%
2026-02-05	10.9800	11.2800	10.0000	10.0000	-10.153%	11	995	+8.500%
2026-02-04	10.5000	11.9000	10.5000	11.1300	-4.464%	75	992	-2.516%
2026-02-03	11.4800	11.6500	11.1000	11.6500	-15.884%	32	1,013	-6.867%
2026-02-02	13.6900	13.8500	13.6900	13.8500	+18.275%	2	1,011	-21.661%
2026-01-29	12.8200	12.8200	11.7100	11.7100	-37.212%	4	1,010	-7.344%
2026-01-28	17.5500	18.6500	17.3900	18.6500	+15.839%	91	1,011	-41.823%
2026-01-27	16.6000	16.7000	16.1000	16.1000	+0.312%	264	1,037	-32.609%
2026-01-22	16.3500	16.3500	15.9500	16.0500	+5.941%	3	986	-32.399%
2026-01-21	13.2500	15.1500	13.2500	15.1500	+3.061%	14	984	-28.383%
2026-01-20	14.8000	14.8000	14.7000	14.7000	-6.667%	2	991	-26.190%
2026-01-16	16.0000	16.2500	15.7500	15.7500	-7.353%	4	985	-31.111%
2026-01-15	17.7000	18.6500	16.8000	17.0000	-8.847%	12	985	-36.176%
2026-01-14	19.3000	19.3500	18.3700	18.6500	-3.667%	20	979	-41.823%
2026-01-13	21.4500	21.4500	19.3600	19.3600	-19.901%	6	975	-43.957%
2026-01-12	24.1700	24.1700	24.1700	24.1700	-5.029%	1	974	-55.110%
2026-01-08	25.6300	25.6300	25.4500	25.4500	-1.737%	3	974	-57.367%
2026-01-07	26.2000	26.2000	25.9000	25.9000	+4.142%	2	974	-58.108%
2026-01-06	25.0000	25.0000	24.8700	24.8700	+8.130%	2	974	-56.373%
2026-01-05	23.0000	23.0000	23.0000	23.0000	-1.709%	1	972	-52.826%
2026-01-02	23.4000	23.4000	23.4000	23.4000	-11.798%	10	972	-53.632%
2025-12-31	26.1000	26.5300	26.1000	26.5300	-0.075%	3	972	-59.103%
2025-12-30	26.5500	26.5500	26.5500	26.5500	-0.375%	1	972	-59.134%
2025-12-29	26.2500	26.7500	26.2500	26.6500	+4.921%	9	972	-59.287%
2025-12-26	26.4800	26.4800	25.4000	25.4000	-4.690%	2	974	-57.283%
2025-12-24	26.2300	26.6500	26.0300	26.6500	+4.756%	6	971	-59.287%
2025-12-23	25.7100	25.8300	25.4200	25.4400	-2.864%	14	971	-57.351%
2025-12-22	25.9100	26.6000	24.6700	26.1900	+1.709%	25	967	-58.572%
2025-12-19	24.5500	25.7500	24.5500	25.7500	+3.455%	12	963	-57.864%
2025-12-18	25.0000	25.0000	24.8900	24.8900	-3.152%	2	962	-56.408%
2025-12-17	26.2000	26.5000	25.7000	25.7000	+6.462%	32	961	-57.782%
2025-12-16	24.1400	24.1400	24.1400	24.1400	-1.308%	2	950	-55.054%
2025-12-15	24.5500	24.8100	24.1500	24.4600	-12.643%	56	952	-55.642%
2025-12-12	28.1700	28.1700	27.6500	28.0000	-0.850%	21	935	-61.250%
2025-12-11	27.4000	28.6800	27.4000	28.2400	-0.318%	21	935	-61.579%
2025-12-10	28.1000	28.3300	27.9700	28.3300	+0.461%	40	929	-61.701%
2025-12-09	28.2500	28.2500	27.5800	28.2000	+2.920%	20	922	-61.525%
2025-12-08	28.1200	28.1200	26.0500	27.4000	-1.968%	92	920	-60.401%
2025-12-05	26.8900	28.3000	26.8900	27.9500	+13.158%	212	884	-61.181%
2025-12-04	22.5500	24.7500	22.5500	24.7000	+12.273%	160	786	-56.073%
2025-12-03	21.5000	22.0000	20.7700	22.0000	+2.804%	559	761	-50.682%
2025-12-02	20.8000	21.8000	20.8000	21.4000	+2.490%	60	581	-49.299%
2025-12-01	20.0000	21.1000	19.8300	20.8800	+3.571%	89	552	-48.036%
2025-11-28	20.5400	20.9700	20.1000	20.1600	+1.053%	28	533	-46.181%
2025-11-26	20.1000	20.1000	19.8300	19.9500	-4.637%	8	532	-45.614%
2025-11-25	19.8500	21.0000	19.8500	20.9200	+6.735%	92	532	-48.136%
2025-11-24	19.3400	19.7200	19.3200	19.6000	+0.256%	8	535	-44.643%
2025-11-21	19.1800	19.5500	19.1800	19.5500	+1.295%	16	529	-44.501%
2025-11-20	20.9500	20.9500	19.3000	19.3000	-5.392%	22	541	-43.782%
2025-11-19	20.8500	20.8500	19.7800	20.4000	-6.422%	18	541	-46.814%
2025-11-18	21.0000	21.8000	20.9000	21.8000	-4.049%	6	537	-50.229%
2025-11-17	22.6000	22.8300	22.4800	22.7200	-3.606%	37	536	-52.245%
2025-11-14	22.0000	24.1800	22.0000	23.5700	+5.695%	4	524	-53.967%
2025-11-13	23.5000	23.5000	22.3000	22.3000	-7.083%	22	523	-51.345%
2025-11-12	23.5000	24.4000	23.2300	24.0000	+2.828%	11	523	-54.792%
2025-11-11	23.0000	23.3400	22.6500	23.3400	+10.616%	371	521	-53.513%
2025-11-10	20.7900	21.3700	20.7900	21.1000	-1.402%	8	407	-48.578%
2025-11-07	20.6000	21.5100	20.2500	21.4000	-0.926%	112	403	-49.299%
2025-11-06	23.3300	23.3300	20.4500	21.6000	-15.460%	136	378	-49.769%
2025-11-05	26.0000	27.1500	25.4700	25.5500	-1.731%	371	344	-57.534%
2025-11-04	27.0000	27.0000	25.5600	26.0000	-2.985%	312	222	-58.269%
2025-11-03	28.0000	28.0000	26.8000	26.8000	-3.597%	4	57	-59.515%
2025-10-31	26.6500	27.8000	26.6500	27.8000	+2.583%	18	57	-60.971%
2025-10-30	26.9000	27.1500	26.8900	27.1000	+4.231%	12	41	-59.963%
2025-10-29	24.1000	26.0000	23.8200	26.0000	-2.072%	23	36	-58.269%
2025-10-28	26.5500	26.5500	26.5500	26.5500	+3.914%	2	16	-59.134%
2025-10-27	25.6900	25.7500	25.5500	25.5500	+3.232%	3	14	-57.534%
2025-10-23	24.7500	24.7500	24.7500	24.7500	-7.025%	1	12	-56.162%
2025-10-22	26.0000	26.6200	26.0000	26.6200	0.000%	11	0	-59.241%