Dark

CRM20280121C390
CRM Jan 21 2028 390.00 Call (CRM280121C00390000)
option OPRA

EOD

Sep 29, 2026

13.10-6.762%(-0.95)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.3500	13.9100	12.8000	13.1000	-6.762%	35	4,446	0.000%
2026-09-28	12.5000	14.0500	12.5000	14.0500	-11.635%	17	4,451	-6.762%
2026-09-25	15.9000	15.9000	15.9000	15.9000	-5.917%	2	4,452	-17.610%
2026-09-24	16.3000	17.3600	16.2300	16.9000	-0.588%	44	4,452	-22.485%
2026-09-23	15.2800	17.0000	15.2800	17.0000	+12.211%	9	4,452	-22.941%
2026-09-22	15.0000	15.1500	14.7000	15.1500	-7.055%	3	4,451	-13.531%
2026-09-21	17.0300	17.0300	16.3000	16.3000	-3.550%	10	4,452	-19.632%
2026-09-18	17.8600	17.8600	16.8800	16.9000	-7.143%	16	4,455	-22.485%
2026-09-17	19.4300	19.4300	18.0000	18.2000	-12.289%	40	4,465	-28.022%
2026-09-16	21.2200	21.2200	20.5000	20.7500	-12.262%	13	4,456	-36.867%
2026-09-15	23.0000	24.5000	22.7500	23.6500	-0.630%	39	4,455	-44.609%
2026-09-14	21.9000	24.0500	21.9000	23.8000	+17.241%	129	4,451	-44.958%
2026-09-11	19.6500	20.3500	19.6500	20.3000	+9.140%	15	4,493	-35.468%
2026-09-10	19.2500	19.6000	18.4400	18.6000	-1.587%	11	4,493	-29.570%
2026-09-09	19.8000	19.8500	18.7900	18.9000	-5.263%	5	4,493	-30.688%
2026-09-08	20.3800	20.6000	19.5500	19.9500	-17.630%	119	4,491	-34.336%
2026-09-04	24.3500	24.3500	23.0000	24.2200	-5.759%	16	4,494	-45.912%
2026-09-03	23.6500	26.2000	23.6500	25.7000	+10.538%	25	4,494	-49.027%
2026-09-02	23.9000	23.9800	22.2000	23.2500	+0.780%	91	4,472	-43.656%
2026-09-01	23.0700	23.6000	22.6000	23.0700	-4.551%	30	4,507	-43.216%
2026-08-31	24.6200	25.0000	24.1700	24.1700	+0.332%	1,019	4,504	-45.801%
2026-08-28	24.0000	26.7000	23.8700	24.0900	+3.702%	437	4,497	-45.621%
2026-08-27	15.5000	23.3500	15.4500	23.2300	+130.000%	403	4,122	-43.607%
2026-08-26	10.2500	10.2500	9.8000	10.1000	-4.717%	9	4,227	+29.703%
2026-08-25	10.3500	10.6000	10.3500	10.6000	-7.585%	5	4,229	+23.585%
2026-08-24	11.7500	11.7500	11.4000	11.4700	-2.797%	6	4,230	+14.211%
2026-08-21	10.7000	12.0000	10.7000	11.8000	+9.767%	8	4,230	+11.017%
2026-08-20	11.0000	11.0000	10.7500	10.7500	+1.896%	3	4,224	+21.860%
2026-08-19	9.9600	11.3000	9.9600	10.5500	+17.222%	14	4,224	+24.171%
2026-08-18	9.4000	9.4000	9.0000	9.0000	+11.801%	2	4,224	+45.556%
2026-08-17	8.6500	8.6500	8.0500	8.0500	-13.441%	30	4,225	+62.733%
2026-08-14	9.3900	9.6100	9.3000	9.3000	+4.494%	309	4,224	+40.860%
2026-08-13	8.7000	10.2100	8.7000	8.9000	-2.732%	114	3,916	+47.191%
2026-08-12	9.1500	9.1500	9.1000	9.1500	-8.500%	23	3,826	+43.169%
2026-08-11	10.4000	10.4000	10.0000	10.0000	-4.031%	3	3,826	+31.000%
2026-08-10	10.1000	10.4500	10.1000	10.4200	+9.684%	3	3,826	+25.720%
2026-08-07	9.1900	10.0000	9.1900	9.5000	+10.981%	72	3,825	+37.895%
2026-08-06	8.2500	9.3000	8.2500	8.5600	-8.936%	4	3,784	+53.037%
2026-08-05	9.4000	9.4000	9.4000	9.4000	0.000%	3	3,784	+39.362%
2026-08-04	8.7000	9.4000	8.7000	9.4000	-2.083%	15	3,784	+39.362%
2026-08-03	9.6000	9.6000	9.6000	9.6000	+15.663%	1	3,783	+36.458%
2026-07-31	8.2000	8.4500	8.1500	8.3000	+5.464%	15	3,783	+57.831%
2026-07-30	7.8700	7.8700	7.8700	7.8700	-15.558%	2	3,787	+66.455%
2026-07-29	8.7000	9.7000	8.5000	9.3200	+12.970%	28	3,787	+40.558%
2026-07-28	8.1000	8.2500	7.6500	8.2500	+14.266%	9	3,781	+58.788%
2026-07-27	6.8500	7.4000	6.6000	7.2200	+26.667%	21	3,781	+81.440%
2026-07-24	5.6600	5.7000	5.4500	5.7000	+15.385%	8	3,784	+129.825%
2026-07-23	4.9500	4.9500	4.7500	4.9400	-22.933%	4	3,784	+165.182%
2026-07-21	6.5500	6.5500	6.2600	6.4100	-8.429%	10	3,784	+104.368%
2026-07-20	6.3500	7.0000	6.0000	7.0000	0.000%	45	3,784	+87.143%
2026-07-17	6.5300	7.0000	6.0100	7.0000	+2.941%	118	3,784	+87.143%
2026-07-16	6.8000	6.8000	6.8000	6.8000	+15.254%	1	3,732	+92.647%
2026-07-15	6.2000	6.2000	5.9000	5.9000	0.000%	17	3,732	+122.034%
2026-07-14	5.6500	6.0000	5.6500	5.9000	-9.231%	14	3,718	+122.034%
2026-07-13	5.4500	6.5000	5.3500	6.5000	+26.214%	39	3,718	+101.538%
2026-07-10	5.1000	5.1500	5.1000	5.1500	+0.980%	7	3,728	+154.369%
2026-07-09	4.5000	5.2500	4.5000	5.1000	-8.929%	15	3,728	+156.863%
2026-07-08	5.8000	5.8000	5.5000	5.6000	-16.418%	14	3,726	+133.929%
2026-07-07	6.2500	6.9500	6.2500	6.7000	+9.299%	32	3,721	+95.522%
2026-07-06	5.7500	6.1300	5.5500	6.1300	+4.786%	8	3,719	+113.703%
2026-07-02	6.2000	6.2000	5.6000	5.8500	-2.500%	482	3,260	+123.932%
2026-07-01	5.8000	6.1500	5.4600	6.0000	+16.505%	23	3,260	+118.333%
2026-06-30	5.0000	5.2500	4.9900	5.1500	-11.207%	39	3,258	+154.369%
2026-06-29	4.9000	6.0500	4.9000	5.8000	+7.607%	24	3,256	+125.862%
2026-06-26	5.5000	5.5000	5.3900	5.3900	+12.292%	2	3,251	+143.043%
2026-06-25	4.9500	5.1500	4.7000	4.8000	-10.615%	47	3,251	+172.917%
2026-06-24	5.7500	5.7500	4.7500	5.3700	+3.269%	22	3,231	+143.948%
2026-06-23	5.4000	5.7500	5.0500	5.2000	+4.000%	514	3,228	+151.923%
2026-06-22	5.6200	5.7500	4.7500	5.0000	-9.091%	117	2,777	+162.000%
2026-06-18	5.6500	5.8000	5.3700	5.5000	-5.172%	188	2,555	+138.182%
2026-06-17	6.8000	6.8000	5.7700	5.8000	-14.074%	80	2,555	+125.862%
2026-06-16	7.5200	7.5200	6.6000	6.7500	-11.765%	589	2,555	+94.074%
2026-06-15	8.3000	8.3000	7.4300	7.6500	+3.940%	64	2,565	+71.242%
2026-06-12	7.5000	7.5000	7.0000	7.3600	+0.822%	34	2,555	+77.989%
2026-06-11	7.9700	8.0000	6.9500	7.3000	-12.048%	605	2,555	+79.452%
2026-06-10	8.8500	8.8500	8.3000	8.3000	-9.290%	3	2,207	+57.831%
2026-06-09	10.7200	10.7200	8.9300	9.1500	-16.818%	34	2,207	+43.169%
2026-06-08	11.0500	11.3500	11.0000	11.0000	-8.333%	5	2,207	+19.091%
2026-06-05	13.0000	13.0000	12.0000	12.0000	+0.840%	68	2,207	+9.167%
2026-06-04	13.6600	13.6600	11.9000	11.9000	-4.571%	86	2,186	+10.084%
2026-06-03	14.0000	14.0000	12.3800	12.4700	-14.000%	102	2,140	+5.052%
2026-06-02	15.0000	15.1000	13.9000	14.5000	-13.122%	64	2,075	-9.655%
2026-06-01	14.1000	16.8000	14.1000	16.6900	+58.801%	110	2,045	-21.510%
2026-05-29	8.5000	11.0500	8.5000	10.5100	+34.744%	92	2,041	+24.643%
2026-05-28	7.4000	8.5000	7.4000	7.8000	-8.235%	120	2,046	+67.949%
2026-05-27	9.5000	9.5000	8.1000	8.5000	-4.494%	22	2,043	+54.118%
2026-05-26	8.3500	9.0000	8.3500	8.9000	+3.488%	17	2,042	+47.191%
2026-05-22	8.5000	8.6500	8.0500	8.6000	+13.158%	31	2,041	+52.326%
2026-05-21	8.0500	8.0500	7.4700	7.6000	-4.403%	7	2,041	+72.368%
2026-05-20	7.8800	8.1000	7.8500	7.9500	-6.471%	11	2,041	+64.780%
2026-05-19	9.7000	9.7000	8.5000	8.5000	+1.190%	20	2,039	+54.118%
2026-05-18	7.5000	9.0000	7.1500	8.4000	+20.000%	69	2,039	+55.952%
2026-05-15	7.0000	7.2000	6.6000	7.0000	+17.057%	13	2,039	+87.143%
2026-05-14	5.7500	6.0500	5.3500	5.9800	+6.786%	420	2,036	+119.064%
2026-05-13	6.2000	6.2300	5.6000	5.6000	-11.811%	24	1,644	+133.929%
2026-05-12	7.4200	7.8400	6.3000	6.3500	-11.806%	132	1,644	+106.299%
2026-05-11	7.7500	7.8000	7.0500	7.2000	-2.703%	37	1,644	+81.944%
2026-05-08	7.6000	7.6000	6.6000	7.4000	-12.010%	44	1,646	+77.027%
2026-05-07	8.4100	8.4100	8.4100	8.4100	+15.522%	7	1,645	+55.767%
2026-05-06	7.2800	7.2800	7.2800	7.2800	-10.123%	1	1,645	+79.945%
2026-05-04	9.0000	9.1500	8.0000	8.1000	+8.725%	722	1,645	+61.728%
2026-05-01	7.5000	7.5000	7.4500	7.4500	+20.161%	10	1,032	+75.839%
2026-04-30	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,032	+111.290%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-3.030%	5	1,031	+104.688%
2026-04-28	7.1000	7.1000	6.6000	6.6000	+0.457%	8	1,031	+98.485%
2026-04-27	5.8200	6.6400	5.7700	6.5700	+14.261%	65	1,028	+99.391%
2026-04-24	5.8500	5.8500	5.7500	5.7500	+6.481%	2	1,006	+127.826%
2026-04-23	5.7000	5.7000	5.2000	5.4000	-23.944%	9	1,006	+142.593%
2026-04-22	7.1000	7.1000	7.1000	7.1000	+2.158%	1	1,005	+84.507%
2026-04-21	5.7000	7.6500	5.7000	6.9500	+9.449%	111	1,004	+88.489%
2026-04-20	6.2000	6.4000	6.2000	6.3500	+0.475%	3	1,002	+106.299%
2026-04-17	6.3200	6.3200	6.3200	6.3200	+17.037%	1	1,002	+107.278%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+12.500%	1	1,002	+142.593%
2026-04-15	4.8100	4.8100	4.8000	4.8000	+5.495%	2	1,002	+172.917%
2026-04-14	4.7000	5.0200	4.3500	4.5500	-2.570%	18	1,001	+187.912%
2026-04-13	4.5100	4.6700	4.4500	4.6700	+11.190%	9	1,001	+180.514%
2026-04-10	3.5000	4.2000	3.5000	4.2000	+12.000%	11	1,000	+211.905%
2026-04-09	5.5000	5.5000	3.7500	3.7500	-17.582%	9	1,003	+249.333%
2026-04-08	4.9500	4.9500	4.5500	4.5500	-18.165%	2	1,003	+187.912%
2026-04-06	5.5600	5.5600	5.5600	5.5600	+1.091%	1	1,002	+135.612%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-4.844%	31	1,003	+138.182%
2026-03-31	6.0000	6.0000	5.7800	5.7800	+9.057%	11	1,003	+126.644%
2026-03-27	5.4300	5.4300	5.3000	5.3000	-5.357%	3	1,003	+147.170%
2026-03-26	5.6500	5.6500	5.6000	5.6000	+4.673%	2	1,003	+133.929%
2026-03-25	5.3500	5.4000	5.3000	5.3500	-4.464%	5	1,003	+144.860%
2026-03-24	5.6700	6.0000	5.6000	5.6000	-21.678%	109	1,003	+133.929%
2026-03-20	6.6800	9.5000	6.6800	7.1500	+3.026%	4	1,004	+83.217%
2026-03-19	7.4000	7.5500	6.9400	6.9400	-0.857%	18	1,004	+88.761%
2026-03-17	7.4000	7.4000	7.0000	7.0000	-8.016%	5	1,005	+87.143%
2026-03-16	7.6000	8.2000	7.4500	7.6100	-0.523%	159	1,005	+72.142%
2026-03-13	7.5600	7.8000	7.5600	7.6500	-10.526%	4	1,010	+71.242%
2026-03-12	8.9000	9.1500	8.5000	8.5500	+6.875%	14	1,009	+53.216%
2026-03-11	9.6000	9.6000	8.0000	8.0000	-13.043%	21	1,008	+63.750%
2026-03-10	9.3000	9.9500	8.7000	9.2000	-8.911%	357	1,008	+42.391%
2026-03-09	10.0000	10.1500	10.0000	10.1000	-3.810%	4	1,046	+29.703%
2026-03-06	10.5000	10.5000	10.1000	10.5000	-4.545%	6	1,056	+24.762%
2026-03-05	10.9000	11.5700	10.7000	11.0000	+14.583%	13	1,057	+19.091%
2026-03-04	10.1000	10.1000	9.6000	9.6000	-7.692%	17	1,061	+36.458%
2026-03-03	10.0000	10.7000	10.0000	10.4000	+2.463%	23	1,066	+25.962%
2026-03-02	9.8000	10.3000	8.8000	10.1500	+1.500%	475	1,072	+29.064%
2026-02-27	9.7500	10.2500	9.5200	10.0000	-12.434%	15	786	+31.000%
2026-02-26	11.0000	11.4200	9.8400	11.4200	+10.766%	40	784	+14.711%
2026-02-25	9.8500	10.3400	9.7500	10.3100	+6.839%	25	772	+27.061%
2026-02-24	9.4800	9.6500	9.4800	9.6500	+12.209%	6	772	+35.751%
2026-02-23	8.3200	8.6500	8.2000	8.6000	-9.474%	21	772	+52.326%
2026-02-20	10.3200	10.3200	9.0000	9.5000	+2.151%	10	772	+37.895%
2026-02-19	9.0000	9.3000	9.0000	9.3000	-4.124%	2	772	+40.860%
2026-02-18	9.2100	9.7000	9.2100	9.7000	+4.865%	13	772	+35.052%
2026-02-17	10.2300	10.2300	9.2000	9.2500	-7.500%	5	771	+41.622%
2026-02-13	9.6500	10.5000	9.6500	10.0000	+12.360%	15	769	+31.000%
2026-02-12	9.3800	9.3800	8.5500	8.9000	-3.050%	300	769	+47.191%
2026-02-11	9.1000	9.2500	8.7900	9.1800	-8.657%	38	579	+42.702%
2026-02-10	10.5000	10.5000	10.0000	10.0500	+2.030%	423	546	+30.348%
2026-02-09	8.8700	10.0300	8.8700	9.8500	+7.065%	10	384	+32.995%
2026-02-06	9.5000	9.6000	8.8000	9.2000	-0.648%	136	374	+42.391%
2026-02-05	10.2000	10.5000	9.2600	9.2600	-15.434%	13	356	+41.469%
2026-02-04	10.0000	11.8000	9.8600	10.9500	+1.860%	75	346	+19.635%
2026-02-03	10.7500	10.7500	10.4000	10.7500	-8.120%	5	274	+21.860%
2026-02-02	12.8000	12.8000	11.7000	11.7000	-4.098%	31	270	+11.966%
2026-01-30	11.7500	12.5000	11.0500	12.2000	+1.751%	68	273	+7.377%
2026-01-29	12.6000	12.6000	11.5000	11.9900	-24.114%	28	239	+9.258%
2026-01-26	16.3000	16.3000	15.6000	15.8000	+2.265%	3	215	-17.089%
2026-01-23	15.4500	15.4500	15.4500	15.4500	+0.325%	1	214	-15.210%
2026-01-22	14.5900	15.4000	14.4500	15.4000	+11.191%	41	214	-14.935%
2026-01-21	13.6000	13.9000	13.4000	13.8500	-5.461%	21	215	-5.415%
2026-01-16	15.3000	15.3000	14.6500	14.6500	-11.212%	26	190	-10.580%
2026-01-15	16.9100	16.9100	15.7000	16.5000	-9.191%	38	190	-20.606%
2026-01-14	17.0000	18.1700	17.0000	18.1700	+2.655%	6	168	-27.903%
2026-01-13	19.0000	20.1000	17.5000	17.7000	-22.026%	56	168	-25.989%
2026-01-12	22.6500	22.8000	22.5500	22.7000	-0.526%	4	154	-42.291%
2026-01-09	22.8500	22.9500	22.6000	22.8200	-7.198%	5	154	-42.594%
2026-01-07	23.8000	24.5900	23.8000	24.5900	+4.063%	16	152	-46.726%
2026-01-06	22.4000	23.6300	22.3000	23.6300	+7.409%	13	149	-44.562%
2026-01-05	21.7500	22.0000	21.7500	22.0000	+4.513%	6	148	-40.455%
2026-01-02	23.5000	23.5000	21.0500	21.0500	-14.396%	51	148	-37.767%
2025-12-31	24.0000	24.5900	24.0000	24.5900	+0.408%	22	133	-46.726%
2025-12-30	24.7300	24.8000	24.3800	24.4900	+0.782%	74	133	-46.509%
2025-12-29	25.8000	25.8000	24.3000	24.3000	-1.818%	4	65	-46.091%
2025-12-26	24.6000	24.7500	24.6000	24.7500	-0.442%	2	63	-47.071%
2025-12-24	24.6800	24.8600	24.6800	24.8600	+3.154%	40	25	-47.305%
2025-12-23	23.8500	24.1000	23.7500	24.1000	-1.552%	7	25	-45.643%
2025-12-22	24.2500	24.4800	24.2500	24.4800	+2.256%	2	21	-46.487%
2025-12-19	23.0100	23.9400	21.0000	23.9400	-3.273%	5	20	-45.280%
2025-12-17	24.7500	24.7500	24.7500	24.7500	+9.610%	4	18	-47.071%
2025-12-16	22.6000	22.9100	22.5800	22.5800	-1.783%	26	16	-41.984%
2025-12-15	24.5000	24.5000	22.9900	22.9900	-11.236%	3	3	-43.019%
2025-12-12	25.8100	25.9000	25.8100	25.9000	0.000%	2	1	-49.421%