Dark

CRM20250620C240
CRM Jun 20 2025 240.00 Call (CRM250620C00240000)
option OPRA

EOD

May 8, 2025

45.77+6.368%(+2.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	45.77	45.77	45.77	45.77	+6.368%	5	995	0.000%
2025-05-07	41.15	43.03	41.15	43.03	+5.285%	2	995	+6.368%
2025-05-05	40.87	40.87	40.87	40.87	-0.656%	2	995	+11.989%
2025-05-02	40.35	41.40	40.00	41.14	+8.036%	26	995	+11.254%
2025-05-01	38.08	38.08	38.08	38.08	+3.422%	1	992	+20.194%
2025-04-25	34.35	36.82	34.35	36.82	+6.570%	30	993	+24.307%
2025-04-24	31.00	35.15	31.00	34.55	+44.561%	17	1,002	+32.475%
2025-04-23	26.85	26.85	23.90	23.90	+22.942%	30	1,001	+91.506%
2025-04-22	16.05	20.10	16.05	19.44	+20.148%	174	1,022	+135.442%
2025-04-21	16.45	16.75	14.79	16.18	-29.957%	59	1,004	+182.880%
2025-04-17	22.88	23.95	22.88	23.10	-5.714%	322	835	+98.139%
2025-04-16	27.40	27.40	24.50	24.50	-16.780%	6	835	+86.816%
2025-04-14	29.44	29.44	29.44	29.44	-2.838%	1	836	+55.469%
2025-04-11	30.30	30.30	30.30	30.30	-2.132%	6	837	+51.056%
2025-04-10	30.96	30.96	30.96	30.96	-11.795%	20	837	+47.836%
2025-04-09	24.15	35.10	24.15	35.10	+40.288%	23	837	+30.399%
2025-04-08	29.15	29.56	25.02	25.02	+4.468%	16	840	+82.934%
2025-04-07	19.70	28.23	19.70	23.95	-1.844%	288	845	+91.106%
2025-04-04	24.22	26.51	23.35	24.40	-22.540%	38	896	+87.582%
2025-04-03	31.90	31.90	29.50	31.50	-20.455%	135	890	+45.302%
2025-04-02	40.60	40.60	39.60	39.60	+1.020%	15	894	+15.581%
2025-04-01	39.20	39.25	39.20	39.20	+13.953%	111	880	+16.760%
2025-03-31	34.99	34.99	33.80	34.40	-12.468%	23	801	+33.052%
2025-03-28	39.30	39.30	39.30	39.30	-15.027%	20	793	+16.463%
2025-03-27	46.25	46.25	46.25	46.25	-6.679%	1	784	-1.038%
2025-03-26	49.65	49.65	49.56	49.56	+3.035%	2	784	-7.647%
2025-03-21	48.10	48.10	48.10	48.10	+8.701%	2	783	-4.844%
2025-03-13	43.10	44.25	42.32	44.25	-14.740%	62	754	+3.435%
2025-03-12	51.90	51.90	51.90	51.90	+12.071%	1	754	-11.811%
2025-03-11	46.31	46.31	46.31	46.31	+2.230%	3	754	-1.166%
2025-03-10	46.10	46.50	43.76	45.30	-12.666%	147	751	+1.038%
2025-03-07	51.10	51.87	46.25	51.87	-10.646%	412	646	-11.760%
2025-03-05	58.05	58.05	58.05	58.05	-3.218%	1	520	-21.154%
2025-03-03	61.81	61.82	59.98	59.98	-7.723%	4	519	-23.691%
2025-02-28	65.00	65.00	65.00	65.00	+4.873%	4	522	-29.585%
2025-02-27	61.98	61.98	61.98	61.98	-17.360%	1	523	-26.154%
2025-02-26	75.00	75.00	75.00	75.00	-6.809%	1	523	-38.973%
2025-02-21	80.50	80.50	80.48	80.48	-8.170%	4	523	-43.129%
2025-02-20	88.23	88.91	87.64	87.64	-3.597%	11	523	-47.775%
2025-02-18	90.91	90.91	90.91	90.91	-1.931%	1	516	-49.654%
2025-02-14	92.70	92.70	92.70	92.70	-14.167%	2	515	-50.626%
2025-01-31	108.00	108.00	108.00	108.00	-9.510%	2	515	-57.620%
2025-01-29	119.75	119.95	119.35	119.35	-7.959%	4	516	-61.651%
2025-01-28	129.66	129.67	129.66	129.67	+32.995%	3	517	-64.703%
2025-01-22	97.50	97.50	97.50	97.50	+6.325%	1	518	-53.056%
2025-01-16	91.82	91.83	91.70	91.70	-2.623%	4	517	-50.087%
2025-01-14	94.17	94.17	94.17	94.17	-6.018%	1	518	-51.396%
2025-01-02	100.97	100.97	100.20	100.20	-5.176%	3	517	-54.321%
2024-12-30	105.67	105.67	105.67	105.67	-1.830%	1	515	-56.686%
2024-12-19	107.67	107.67	107.64	107.64	-12.976%	2	516	-57.479%
2024-12-16	123.69	123.69	123.69	123.69	+14.986%	1	516	-62.996%
2024-11-21	107.57	107.57	107.57	107.57	+10.726%	1	516	-57.451%
2024-11-15	97.15	97.15	97.15	97.15	-15.924%	2	517	-52.887%
2024-11-13	115.55	115.55	115.55	115.55	+37.806%	2	518	-60.389%
2024-11-07	84.15	84.15	83.15	83.85	+22.141%	12	518	-45.414%
2024-10-28	68.65	68.65	68.65	68.65	+10.726%	1	506	-33.328%
2024-10-23	62.00	62.00	62.00	62.00	-5.488%	1	505	-26.177%
2024-10-22	64.15	65.60	64.15	65.60	+1.958%	2	505	-30.229%
2024-10-07	64.34	64.34	64.34	64.34	+13.275%	1	504	-28.862%
2024-10-02	54.00	56.80	54.00	56.80	+10.678%	6	505	-19.419%
2024-10-01	51.32	51.32	51.32	51.32	+0.234%	3	504	-10.814%
2024-09-30	50.00	51.20	50.00	51.20	-8.244%	3	506	-10.605%
2024-09-27	55.80	55.80	55.80	55.80	+4.494%	2	505	-17.975%
2024-09-26	53.40	53.40	53.40	53.40	-1.385%	2	505	-14.288%
2024-09-25	54.15	54.15	54.15	54.15	+14.361%	1	505	-15.476%
2024-09-19	47.44	49.00	47.18	47.35	+46.594%	4	504	-3.337%
2024-09-11	32.35	32.35	32.30	32.30	-11.191%	3	503	+41.703%
2024-09-09	36.37	36.37	36.37	36.37	+10.547%	1	501	+25.845%
2024-09-06	32.90	32.90	32.90	32.90	-7.714%	4	500	+39.119%
2024-09-05	35.65	35.65	35.65	35.65	-1.519%	1	498	+28.387%
2024-09-04	36.20	36.20	36.20	36.20	-18.834%	1	498	+26.436%
2024-08-29	44.60	44.60	44.60	44.60	-3.568%	1	497	+2.623%
2024-08-28	46.25	46.25	46.25	46.25	-6.829%	1	497	-1.038%
2024-08-23	49.64	49.64	49.64	49.64	-1.508%	2	496	-7.796%
2024-08-20	50.40	50.40	50.40	50.40	+2.252%	1	496	-9.187%
2024-08-16	49.29	49.29	49.29	49.29	+14.842%	2	496	-7.141%
2024-08-12	42.92	42.92	42.92	42.92	+7.300%	1	496	+6.640%
2024-08-08	40.00	40.00	40.00	40.00	+2.041%	1	497	+14.425%
2024-08-07	39.70	40.11	39.20	39.20	+3.704%	10	498	+16.760%
2024-08-06	39.00	39.00	37.80	37.80	-0.526%	10	497	+21.085%
2024-08-05	35.48	38.00	34.45	38.00	+0.132%	12	489	+20.447%
2024-08-02	37.95	37.95	37.95	37.95	-24.777%	2	483	+20.606%
2024-08-01	50.45	50.45	50.45	50.45	+4.886%	2	482	-9.277%
2024-07-31	46.73	49.92	46.73	48.10	+4.679%	28	484	-4.844%
2024-07-30	45.95	45.95	45.95	45.95	-7.786%	2	481	-0.392%
2024-07-26	50.65	50.65	49.83	49.83	+6.247%	14	480	-8.148%
2024-07-25	45.65	46.90	45.65	46.90	+12.740%	2	477	-2.409%
2024-07-24	41.60	41.60	41.60	41.60	-7.556%	1	477	+10.024%
2024-07-23	44.48	45.00	44.48	45.00	0.000%	3	477	+1.711%
2024-07-22	44.89	45.00	44.89	45.00	+13.636%	10	478	+1.711%
2024-07-19	39.60	39.60	39.60	39.60	-1.247%	4	480	+15.581%
2024-07-18	40.10	40.10	40.10	40.10	-6.243%	1	482	+14.140%
2024-07-11	45.00	45.00	42.77	42.77	+6.393%	2	482	+7.014%
2024-07-10	39.82	40.60	39.50	40.20	-7.904%	132	482	+13.856%
2024-07-09	46.00	46.00	43.25	43.65	-14.746%	116	363	+4.857%
2024-07-05	51.50	51.50	51.20	51.20	+3.434%	4	312	-10.605%
2024-07-03	49.50	49.50	49.50	49.50	+0.815%	1	311	-7.535%
2024-06-28	48.90	49.10	48.90	49.10	+5.819%	24	311	-6.782%
2024-06-27	42.40	48.00	42.40	46.40	+26.259%	6	307	-1.358%
2024-06-26	36.75	36.75	36.75	36.75	+2.510%	6	308	+24.544%
2024-06-25	35.85	35.85	35.85	35.85	-3.421%	2	312	+27.671%
2024-06-24	36.95	37.12	36.95	37.12	-5.619%	2	312	+23.303%
2024-06-21	38.65	39.33	38.65	39.33	+6.875%	8	311	+16.374%
2024-06-20	34.70	36.80	33.75	36.80	+18.252%	17	311	+24.375%
2024-06-18	30.60	31.12	30.37	31.12	+2.842%	58	278	+47.076%
2024-06-17	30.25	30.35	29.95	30.26	-1.912%	13	278	+51.256%
2024-06-14	31.00	31.15	30.85	30.85	+5.039%	46	268	+48.363%
2024-06-13	32.03	32.03	29.37	29.37	-11.669%	125	252	+55.839%
2024-06-12	35.85	35.85	33.00	33.25	-6.073%	7	140	+37.654%
2024-06-11	35.40	35.40	35.40	35.40	-5.474%	1	137	+29.294%
2024-06-10	38.30	38.35	37.45	37.45	-2.727%	34	137	+22.216%
2024-06-07	38.50	38.50	38.50	38.50	-0.388%	2	122	+18.883%
2024-06-06	38.50	40.00	37.00	38.65	+10.271%	21	121	+18.422%
2024-06-05	32.80	35.05	32.80	35.05	+1.890%	13	120	+30.585%
2024-06-04	37.00	37.60	32.80	34.40	+6.502%	44	113	+33.052%
2024-06-03	34.50	34.50	31.50	32.30	-1.824%	25	98	+41.703%
2024-05-31	24.44	32.90	24.00	32.90	+37.083%	34	97	+39.119%
2024-05-30	23.85	24.70	23.85	24.00	-64.126%	10	93	+90.708%
2024-05-14	65.70	66.90	65.70	66.90	+2.028%	2	87	-31.584%
2024-05-13	65.78	65.78	65.56	65.57	+1.564%	20	89	-30.197%
2024-05-10	64.56	64.56	64.56	64.56	+0.765%	2	89	-29.105%
2024-05-06	64.07	64.07	64.07	64.07	-1.431%	2	90	-28.563%
2024-04-15	68.00	70.12	64.55	65.00	-26.262%	8	90	-29.585%
2024-04-09	88.15	88.15	88.15	88.15	-1.596%	2	94	-48.077%
2024-04-08	89.58	89.58	89.58	89.58	+2.027%	1	94	-48.906%
2024-03-19	87.80	87.80	87.80	87.80	+3.562%	1	94	-47.870%
2024-03-15	84.78	84.78	84.78	84.78	-7.172%	2	95	-46.013%
2024-03-11	91.57	91.57	91.33	91.33	+0.363%	2	95	-49.885%
2024-03-06	91.00	91.00	91.00	91.00	-1.012%	1	96	-49.703%
2024-02-28	92.35	92.35	91.93	91.93	+1.580%	4	96	-50.212%
2024-02-27	90.50	90.50	90.50	90.50	+12.227%	1	99	-49.425%
2024-02-14	80.64	80.64	80.64	80.64	+0.386%	1	98	-43.242%
2024-02-07	80.33	80.33	80.33	80.33	+4.041%	1	99	-43.023%
2024-01-29	77.21	77.21	77.21	77.21	+0.273%	1	98	-40.720%
2024-01-22	77.00	77.00	77.00	77.00	+26.749%	3	98	-40.558%
2024-01-10	60.75	60.75	60.75	60.75	+16.939%	1	95	-24.658%
2024-01-04	51.95	51.95	51.90	51.95	-7.331%	27	94	-11.896%
2023-12-12	55.05	56.06	55.05	56.06	+3.969%	5	82	-18.355%
2023-12-11	53.92	53.92	53.92	53.92	+0.974%	5	80	-15.115%
2023-12-06	53.40	53.40	53.40	53.40	+4.706%	1	76	-14.288%
2023-12-05	51.00	51.00	51.00	51.00	-3.409%	3	76	-10.255%
2023-12-04	52.80	52.80	52.80	52.80	-10.372%	1	79	-13.314%
2023-12-01	58.91	58.91	58.91	58.91	+15.510%	2	79	-22.305%
2023-11-30	48.80	51.00	47.62	51.00	+31.715%	7	81	-10.255%
2023-11-29	38.20	38.72	38.15	38.72	+6.228%	9	78	+18.208%
2023-11-27	36.25	36.45	35.90	36.45	+4.143%	6	83	+25.569%
2023-11-24	35.02	35.02	35.00	35.00	-0.709%	27	82	+30.771%
2023-11-22	35.43	35.65	35.25	35.25	-1.039%	22	101	+29.844%
2023-11-21	35.95	35.95	35.62	35.62	+3.336%	2	101	+28.495%
2023-11-16	34.70	34.70	34.45	34.47	+11.014%	30	100	+32.782%
2023-11-10	31.23	31.23	31.05	31.05	+1.041%	30	98	+47.407%
2023-11-07	30.71	30.73	30.71	30.73	+6.480%	10	121	+48.942%
2023-11-02	28.75	28.86	28.72	28.86	+10.363%	10	121	+58.593%
2023-11-01	25.95	26.35	25.95	26.15	+10.805%	12	125	+75.029%
2023-10-26	23.25	23.60	23.10	23.60	-10.741%	127	122	+93.941%
2023-10-24	26.44	26.44	26.44	26.44	-8.035%	1	121	+73.109%
2023-10-20	28.75	28.75	28.75	28.75	-4.643%	1	121	+59.200%
2023-10-19	29.25	30.15	29.25	30.15	-3.674%	35	117	+51.808%
2023-10-17	30.86	31.30	30.86	31.30	+8.080%	45	117	+46.230%
2023-10-16	29.12	29.12	28.96	28.96	+1.153%	2	133	+58.046%
2023-10-13	28.63	28.63	28.63	28.63	+0.562%	20	133	+59.867%
2023-10-06	28.47	28.47	28.47	28.47	+6.709%	1	113	+60.766%
2023-10-02	26.68	26.68	26.68	26.68	-4.714%	20	113	+71.552%
2023-09-28	28.00	28.00	28.00	28.00	-0.071%	3	106	+63.464%
2023-09-26	28.10	28.11	28.02	28.02	-4.205%	25	107	+63.348%
2023-09-25	28.20	29.25	28.20	29.25	-4.754%	2	82	+56.479%
2023-09-21	32.38	32.38	30.61	30.71	-12.756%	33	80	+49.039%
2023-09-20	35.20	35.20	35.20	35.20	+3.774%	9	62	+30.028%
2023-09-15	34.25	34.25	33.92	33.92	-17.590%	25	53	+34.935%
2023-09-11	41.14	41.16	41.14	41.16	+1.105%	2	28	+11.200%
2023-09-08	40.60	40.71	40.60	40.71	+5.466%	2	29	+12.429%
2023-09-06	38.60	38.60	38.60	38.60	-3.137%	5	29	+18.575%
2023-09-01	39.85	39.85	39.85	39.85	-0.623%	2	22	+14.856%
2023-08-31	43.04	43.90	40.10	40.10	+12.514%	32	22	+14.140%
2023-08-28	35.64	35.64	35.64	35.64	+6.293%	1	6	+28.423%
2023-08-21	33.53	33.53	33.53	33.53	+5.275%	1	5	+36.505%
2023-08-18	31.04	31.85	31.04	31.85	-9.748%	2	4	+43.705%
2023-08-14	35.29	35.29	35.29	35.29	0.000%	2	2	+29.697%