Dark

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

EOD

Jun 29, 2026

5.80+7.607%(+0.41)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.9000	6.0500	4.9000	5.8000	+7.607%	24	3,256	0.000%
2026-06-26	5.5000	5.5000	5.3900	5.3900	+12.292%	2	3,251	+7.607%
2026-06-25	4.9500	5.1500	4.7000	4.8000	-10.615%	47	3,251	+20.833%
2026-06-24	5.7500	5.7500	4.7500	5.3700	+3.269%	22	3,231	+8.007%
2026-06-23	5.4000	5.7500	5.0500	5.2000	+4.000%	514	3,228	+11.538%
2026-06-22	5.6200	5.7500	4.7500	5.0000	-9.091%	117	2,777	+16.000%
2026-06-18	5.6500	5.8000	5.3700	5.5000	-5.172%	188	2,555	+5.455%
2026-06-17	6.8000	6.8000	5.7700	5.8000	-14.074%	80	2,555	0.000%
2026-06-16	7.5200	7.5200	6.6000	6.7500	-11.765%	589	2,555	-14.074%
2026-06-15	8.3000	8.3000	7.4300	7.6500	+3.940%	64	2,565	-24.183%
2026-06-12	7.5000	7.5000	7.0000	7.3600	+0.822%	34	2,555	-21.196%
2026-06-11	7.9700	8.0000	6.9500	7.3000	-12.048%	605	2,555	-20.548%
2026-06-10	8.8500	8.8500	8.3000	8.3000	-9.290%	3	2,207	-30.120%
2026-06-09	10.7200	10.7200	8.9300	9.1500	-16.818%	34	2,207	-36.612%
2026-06-08	11.0500	11.3500	11.0000	11.0000	-8.333%	5	2,207	-47.273%
2026-06-05	13.0000	13.0000	12.0000	12.0000	+0.840%	68	2,207	-51.667%
2026-06-04	13.6600	13.6600	11.9000	11.9000	-4.571%	86	2,186	-51.261%
2026-06-03	14.0000	14.0000	12.3800	12.4700	-14.000%	102	2,140	-53.488%
2026-06-02	15.0000	15.1000	13.9000	14.5000	-13.122%	64	2,075	-60.000%
2026-06-01	14.1000	16.8000	14.1000	16.6900	+58.801%	110	2,045	-65.249%
2026-05-29	8.5000	11.0500	8.5000	10.5100	+34.744%	92	2,041	-44.814%
2026-05-28	7.4000	8.5000	7.4000	7.8000	-8.235%	120	2,046	-25.641%
2026-05-27	9.5000	9.5000	8.1000	8.5000	-4.494%	22	2,043	-31.765%
2026-05-26	8.3500	9.0000	8.3500	8.9000	+3.488%	17	2,042	-34.831%
2026-05-22	8.5000	8.6500	8.0500	8.6000	+13.158%	31	2,041	-32.558%
2026-05-21	8.0500	8.0500	7.4700	7.6000	-4.403%	7	2,041	-23.684%
2026-05-20	7.8800	8.1000	7.8500	7.9500	-6.471%	11	2,041	-27.044%
2026-05-19	9.7000	9.7000	8.5000	8.5000	+1.190%	20	2,039	-31.765%
2026-05-18	7.5000	9.0000	7.1500	8.4000	+20.000%	69	2,039	-30.952%
2026-05-15	7.0000	7.2000	6.6000	7.0000	+17.057%	13	2,039	-17.143%
2026-05-14	5.7500	6.0500	5.3500	5.9800	+6.786%	420	2,036	-3.010%
2026-05-13	6.2000	6.2300	5.6000	5.6000	-11.811%	24	1,644	+3.571%
2026-05-12	7.4200	7.8400	6.3000	6.3500	-11.806%	132	1,644	-8.661%
2026-05-11	7.7500	7.8000	7.0500	7.2000	-2.703%	37	1,644	-19.444%
2026-05-08	7.6000	7.6000	6.6000	7.4000	-12.010%	44	1,646	-21.622%
2026-05-07	8.4100	8.4100	8.4100	8.4100	+15.522%	7	1,645	-31.034%
2026-05-06	7.2800	7.2800	7.2800	7.2800	-10.123%	1	1,645	-20.330%
2026-05-04	9.0000	9.1500	8.0000	8.1000	+8.725%	722	1,645	-28.395%
2026-05-01	7.5000	7.5000	7.4500	7.4500	+20.161%	10	1,032	-22.148%
2026-04-30	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,032	-6.452%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-3.030%	5	1,031	-9.375%
2026-04-28	7.1000	7.1000	6.6000	6.6000	+0.457%	8	1,031	-12.121%
2026-04-27	5.8200	6.6400	5.7700	6.5700	+14.261%	65	1,028	-11.720%
2026-04-24	5.8500	5.8500	5.7500	5.7500	+6.481%	2	1,006	+0.870%
2026-04-23	5.7000	5.7000	5.2000	5.4000	-23.944%	9	1,006	+7.407%
2026-04-22	7.1000	7.1000	7.1000	7.1000	+2.158%	1	1,005	-18.310%
2026-04-21	5.7000	7.6500	5.7000	6.9500	+9.449%	111	1,004	-16.547%
2026-04-20	6.2000	6.4000	6.2000	6.3500	+0.475%	3	1,002	-8.661%
2026-04-17	6.3200	6.3200	6.3200	6.3200	+17.037%	1	1,002	-8.228%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+12.500%	1	1,002	+7.407%
2026-04-15	4.8100	4.8100	4.8000	4.8000	+5.495%	2	1,002	+20.833%
2026-04-14	4.7000	5.0200	4.3500	4.5500	-2.570%	18	1,001	+27.473%
2026-04-13	4.5100	4.6700	4.4500	4.6700	+11.190%	9	1,001	+24.197%
2026-04-10	3.5000	4.2000	3.5000	4.2000	+12.000%	11	1,000	+38.095%
2026-04-09	5.5000	5.5000	3.7500	3.7500	-17.582%	9	1,003	+54.667%
2026-04-08	4.9500	4.9500	4.5500	4.5500	-18.165%	2	1,003	+27.473%
2026-04-06	5.5600	5.5600	5.5600	5.5600	+1.091%	1	1,002	+4.317%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-4.844%	31	1,003	+5.455%
2026-03-31	6.0000	6.0000	5.7800	5.7800	+9.057%	11	1,003	+0.346%
2026-03-27	5.4300	5.4300	5.3000	5.3000	-5.357%	3	1,003	+9.434%
2026-03-26	5.6500	5.6500	5.6000	5.6000	+4.673%	2	1,003	+3.571%
2026-03-25	5.3500	5.4000	5.3000	5.3500	-4.464%	5	1,003	+8.411%
2026-03-24	5.6700	6.0000	5.6000	5.6000	-21.678%	109	1,003	+3.571%
2026-03-20	6.6800	9.5000	6.6800	7.1500	+3.026%	4	1,004	-18.881%
2026-03-19	7.4000	7.5500	6.9400	6.9400	-0.857%	18	1,004	-16.427%
2026-03-17	7.4000	7.4000	7.0000	7.0000	-8.016%	5	1,005	-17.143%
2026-03-16	7.6000	8.2000	7.4500	7.6100	-0.523%	159	1,005	-23.784%
2026-03-13	7.5600	7.8000	7.5600	7.6500	-10.526%	4	1,010	-24.183%
2026-03-12	8.9000	9.1500	8.5000	8.5500	+6.875%	14	1,009	-32.164%
2026-03-11	9.6000	9.6000	8.0000	8.0000	-13.043%	21	1,008	-27.500%
2026-03-10	9.3000	9.9500	8.7000	9.2000	-8.911%	357	1,008	-36.957%
2026-03-09	10.0000	10.1500	10.0000	10.1000	-3.810%	4	1,046	-42.574%
2026-03-06	10.5000	10.5000	10.1000	10.5000	-4.545%	6	1,056	-44.762%
2026-03-05	10.9000	11.5700	10.7000	11.0000	+14.583%	13	1,057	-47.273%
2026-03-04	10.1000	10.1000	9.6000	9.6000	-7.692%	17	1,061	-39.583%
2026-03-03	10.0000	10.7000	10.0000	10.4000	+2.463%	23	1,066	-44.231%
2026-03-02	9.8000	10.3000	8.8000	10.1500	+1.500%	475	1,072	-42.857%
2026-02-27	9.7500	10.2500	9.5200	10.0000	-12.434%	15	786	-42.000%
2026-02-26	11.0000	11.4200	9.8400	11.4200	+10.766%	40	784	-49.212%
2026-02-25	9.8500	10.3400	9.7500	10.3100	+6.839%	25	772	-43.744%
2026-02-24	9.4800	9.6500	9.4800	9.6500	+12.209%	6	772	-39.896%
2026-02-23	8.3200	8.6500	8.2000	8.6000	-9.474%	21	772	-32.558%
2026-02-20	10.3200	10.3200	9.0000	9.5000	+2.151%	10	772	-38.947%
2026-02-19	9.0000	9.3000	9.0000	9.3000	-4.124%	2	772	-37.634%
2026-02-18	9.2100	9.7000	9.2100	9.7000	+4.865%	13	772	-40.206%
2026-02-17	10.2300	10.2300	9.2000	9.2500	-7.500%	5	771	-37.297%
2026-02-13	9.6500	10.5000	9.6500	10.0000	+12.360%	15	769	-42.000%
2026-02-12	9.3800	9.3800	8.5500	8.9000	-3.050%	300	769	-34.831%
2026-02-11	9.1000	9.2500	8.7900	9.1800	-8.657%	38	579	-36.819%
2026-02-10	10.5000	10.5000	10.0000	10.0500	+2.030%	423	546	-42.289%
2026-02-09	8.8700	10.0300	8.8700	9.8500	+7.065%	10	384	-41.117%
2026-02-06	9.5000	9.6000	8.8000	9.2000	-0.648%	136	374	-36.957%
2026-02-05	10.2000	10.5000	9.2600	9.2600	-15.434%	13	356	-37.365%
2026-02-04	10.0000	11.8000	9.8600	10.9500	+1.860%	75	346	-47.032%
2026-02-03	10.7500	10.7500	10.4000	10.7500	-8.120%	5	274	-46.047%
2026-02-02	12.8000	12.8000	11.7000	11.7000	-4.098%	31	270	-50.427%
2026-01-30	11.7500	12.5000	11.0500	12.2000	+1.751%	68	273	-52.459%
2026-01-29	12.6000	12.6000	11.5000	11.9900	-24.114%	28	239	-51.626%
2026-01-26	16.3000	16.3000	15.6000	15.8000	+2.265%	3	215	-63.291%
2026-01-23	15.4500	15.4500	15.4500	15.4500	+0.325%	1	214	-62.460%
2026-01-22	14.5900	15.4000	14.4500	15.4000	+11.191%	41	214	-62.338%
2026-01-21	13.6000	13.9000	13.4000	13.8500	-5.461%	21	215	-58.123%
2026-01-16	15.3000	15.3000	14.6500	14.6500	-11.212%	26	190	-60.410%
2026-01-15	16.9100	16.9100	15.7000	16.5000	-9.191%	38	190	-64.848%
2026-01-14	17.0000	18.1700	17.0000	18.1700	+2.655%	6	168	-68.079%
2026-01-13	19.0000	20.1000	17.5000	17.7000	-22.026%	56	168	-67.232%
2026-01-12	22.6500	22.8000	22.5500	22.7000	-0.526%	4	154	-74.449%
2026-01-09	22.8500	22.9500	22.6000	22.8200	-7.198%	5	154	-74.584%
2026-01-07	23.8000	24.5900	23.8000	24.5900	+4.063%	16	152	-76.413%
2026-01-06	22.4000	23.6300	22.3000	23.6300	+7.409%	13	149	-75.455%
2026-01-05	21.7500	22.0000	21.7500	22.0000	+4.513%	6	148	-73.636%
2026-01-02	23.5000	23.5000	21.0500	21.0500	-14.396%	51	148	-72.447%
2025-12-31	24.0000	24.5900	24.0000	24.5900	+0.408%	22	133	-76.413%
2025-12-30	24.7300	24.8000	24.3800	24.4900	+0.782%	74	133	-76.317%
2025-12-29	25.8000	25.8000	24.3000	24.3000	-1.818%	4	65	-76.132%
2025-12-26	24.6000	24.7500	24.6000	24.7500	-0.442%	2	63	-76.566%
2025-12-24	24.6800	24.8600	24.6800	24.8600	+3.154%	40	25	-76.669%
2025-12-23	23.8500	24.1000	23.7500	24.1000	-1.552%	7	25	-75.934%
2025-12-22	24.2500	24.4800	24.2500	24.4800	+2.256%	2	21	-76.307%
2025-12-19	23.0100	23.9400	21.0000	23.9400	-3.273%	5	20	-75.773%
2025-12-17	24.7500	24.7500	24.7500	24.7500	+9.610%	4	18	-76.566%
2025-12-16	22.6000	22.9100	22.5800	22.5800	-1.783%	26	16	-74.314%
2025-12-15	24.5000	24.5000	22.9900	22.9900	-11.236%	3	3	-74.772%
2025-12-12	25.8100	25.9000	25.8100	25.9000	0.000%	2	1	-77.606%