Dark

CRM20250620C380
CRM Jun 20 2025 380.00 Call (CRM250620C00380000)
option OPRA

EOD

May 5, 2025

0.1500+114.286%(+0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.15	0.15	0.15	0.15	+114.286%	4	1,823	0.000%
2025-04-23	0.13	0.13	0.07	0.07	-58.824%	9	1,823	+114.286%
2025-04-22	0.17	0.17	0.17	0.17	-41.379%	1	1,823	-11.765%
2025-04-21	0.05	0.29	0.05	0.29	+107.143%	6	1,824	-48.276%
2025-04-17	0.14	0.14	0.14	0.14	-33.333%	2	1,825	+7.143%
2025-04-15	0.15	0.21	0.15	0.21	-4.545%	11	1,825	-28.571%
2025-04-14	0.22	0.22	0.22	0.22	-29.032%	1	1,814	-31.818%
2025-04-09	0.31	0.31	0.31	0.31	+34.783%	3	1,814	-51.613%
2025-04-08	0.23	0.23	0.23	0.23	-46.512%	1	1,817	-34.783%
2025-04-07	0.30	0.43	0.15	0.43	+22.857%	4	1,817	-65.116%
2025-04-04	0.90	0.90	0.32	0.35	-14.634%	100	1,820	-57.143%
2025-04-03	0.41	0.41	0.41	0.41	+17.143%	1	1,868	-63.415%
2025-03-31	0.35	0.35	0.35	0.35	-31.373%	43	1,869	-57.143%
2025-03-28	0.41	0.51	0.41	0.51	-5.556%	52	1,869	-70.588%
2025-03-27	0.58	0.58	0.53	0.54	-6.897%	21	1,874	-72.222%
2025-03-26	0.82	0.82	0.58	0.58	-31.765%	42	1,879	-74.138%
2025-03-25	0.85	0.85	0.85	0.85	+19.718%	10	1,840	-82.353%
2025-03-24	0.61	0.71	0.61	0.71	-11.250%	2	1,840	-78.873%
2025-03-20	0.70	0.80	0.70	0.80	+11.111%	9	1,841	-81.250%
2025-03-19	0.72	0.72	0.72	0.72	-15.294%	6	1,849	-79.167%
2025-03-18	0.75	0.85	0.75	0.85	-7.609%	5	1,855	-82.353%
2025-03-17	0.93	0.95	0.91	0.92	-8.000%	9	1,853	-83.696%
2025-03-14	0.84	1.00	0.84	1.00	+5.263%	40	1,854	-85.000%
2025-03-13	0.95	0.95	0.95	0.95	-35.374%	1	1,845	-84.211%
2025-03-12	1.47	1.47	1.47	1.47	+26.724%	1	1,845	-89.796%
2025-03-11	1.05	1.26	1.05	1.16	+11.538%	53	1,845	-87.069%
2025-03-10	1.24	1.24	1.00	1.04	-24.638%	6	1,842	-85.577%
2025-03-07	1.53	1.53	1.29	1.38	-40.000%	118	1,844	-89.130%
2025-03-06	1.97	2.30	1.97	2.30	+25.000%	6	1,878	-93.478%
2025-03-05	1.70	1.84	1.68	1.84	+6.977%	17	1,878	-91.848%
2025-03-04	1.91	2.49	1.55	1.72	-18.483%	135	1,892	-91.279%
2025-03-03	2.55	3.05	2.03	2.11	-15.600%	62	1,962	-92.891%
2025-02-28	2.07	2.86	2.07	2.50	-1.575%	50	1,964	-94.000%
2025-02-27	2.31	3.20	2.31	2.54	-54.804%	49	1,971	-94.094%
2025-02-26	6.50	6.73	5.62	5.62	-7.107%	102	1,989	-97.331%
2025-02-25	6.01	6.05	5.55	6.05	-4.724%	134	1,955	-97.521%
2025-02-24	6.23	6.35	6.23	6.35	-7.703%	4	1,996	-97.638%
2025-02-21	9.06	9.06	6.70	6.88	-28.333%	80	1,995	-97.820%
2025-02-20	9.72	9.98	9.35	9.60	-10.946%	1,512	1,990	-98.438%
2025-02-19	11.20	11.20	10.62	10.78	-10.017%	137	1,648	-98.609%
2025-02-18	11.85	11.98	11.65	11.98	+4.174%	24	1,535	-98.748%
2025-02-14	11.00	11.50	11.00	11.50	-6.122%	42	1,539	-98.696%
2025-02-13	11.20	12.25	10.85	12.25	+7.930%	54	1,517	-98.776%
2025-02-12	9.36	11.35	9.23	11.35	+4.512%	40	1,517	-98.678%
2025-02-11	10.35	10.86	10.00	10.86	-4.317%	31	1,508	-98.619%
2025-02-10	12.05	12.05	11.35	11.35	+2.252%	12	1,514	-98.678%
2025-02-07	13.71	13.71	11.00	11.10	-17.778%	26	1,512	-98.649%
2025-02-06	13.90	15.00	13.40	13.50	-22.945%	160	1,511	-98.889%
2025-02-04	17.85	17.85	16.10	17.52	+7.222%	164	1,491	-99.144%
2025-02-03	15.45	16.34	14.72	16.34	-5.000%	21	1,510	-99.082%
2025-01-31	22.25	22.25	17.20	17.20	-6.267%	94	1,508	-99.128%
2025-01-30	19.15	19.15	17.00	18.35	-21.075%	107	1,504	-99.183%
2025-01-29	22.35	23.25	21.95	23.25	-9.002%	167	1,521	-99.355%
2025-01-28	26.70	28.50	25.20	25.55	+31.905%	867	1,380	-99.413%
2025-01-27	14.70	21.41	14.70	19.37	+43.058%	98	792	-99.226%
2025-01-24	13.54	13.54	13.54	13.54	+0.148%	2	812	-98.892%
2025-01-23	12.85	13.52	12.56	13.52	+5.214%	10	813	-98.891%
2025-01-22	11.50	13.40	10.90	12.85	+17.674%	48	810	-98.833%
2025-01-21	10.10	11.00	10.00	10.92	+5.000%	23	787	-98.626%
2025-01-17	11.79	11.79	10.40	10.40	+9.474%	130	744	-98.558%
2025-01-16	9.46	11.10	9.46	9.50	-2.962%	15	744	-98.421%
2025-01-15	12.20	12.20	9.79	9.79	-24.692%	29	741	-98.468%
2025-01-14	11.65	13.00	11.40	13.00	+31.313%	8	723	-98.846%
2025-01-13	9.75	10.05	9.55	9.90	-2.174%	13	720	-98.485%
2025-01-10	10.85	10.85	10.12	10.12	-17.049%	10	714	-98.518%
2025-01-08	12.20	12.20	12.00	12.20	-7.576%	4	713	-98.770%
2025-01-07	13.60	13.60	13.20	13.20	-3.155%	3	713	-98.864%
2025-01-06	15.33	16.05	13.63	13.63	-9.375%	55	714	-98.899%
2025-01-03	15.04	15.04	15.04	15.04	-0.529%	2	684	-99.003%
2025-01-02	16.20	16.20	15.12	15.12	-7.296%	5	685	-99.008%
2024-12-31	17.35	17.35	16.30	16.31	-9.640%	103	618	-99.080%
2024-12-30	17.45	18.05	17.45	18.05	-12.379%	8	618	-99.169%
2024-12-26	20.60	20.60	20.25	20.60	+0.733%	24	613	-99.272%
2024-12-23	20.42	20.45	20.42	20.45	-8.090%	5	594	-99.267%
2024-12-20	22.62	23.20	22.25	22.25	+1.136%	21	591	-99.326%
2024-12-19	22.00	22.00	22.00	22.00	-18.789%	2	578	-99.318%
2024-12-18	25.94	27.09	25.94	27.09	-6.068%	11	578	-99.446%
2024-12-16	26.65	28.84	26.65	28.84	+6.815%	11	587	-99.480%
2024-12-13	32.00	32.00	27.00	27.00	-7.216%	42	580	-99.444%
2024-12-12	27.75	29.87	27.75	29.10	+1.571%	12	575	-99.485%
2024-12-11	28.55	28.65	28.55	28.65	+13.781%	2	565	-99.476%
2024-12-10	27.32	27.83	25.18	25.18	-5.904%	12	566	-99.404%
2024-12-09	27.00	27.00	25.75	26.76	-15.928%	41	561	-99.439%
2024-12-06	32.40	33.15	31.60	31.83	+6.100%	42	545	-99.529%
2024-12-05	30.00	30.65	30.00	30.00	-12.409%	5	543	-99.500%
2024-12-04	27.65	34.25	27.65	34.25	+88.187%	25	539	-99.562%
2024-12-03	17.60	18.25	17.29	18.20	0.000%	6	545	-99.176%
2024-12-02	19.10	19.10	18.20	18.20	-1.355%	12	543	-99.176%
2024-11-29	18.45	18.45	18.45	18.45	-1.231%	4	537	-99.187%
2024-11-27	19.35	19.35	18.68	18.68	-21.841%	5	537	-99.197%
2024-11-26	23.60	23.90	23.60	23.90	-1.767%	4	537	-99.372%
2024-11-25	24.30	24.33	23.50	24.33	-1.895%	4	541	-99.383%
2024-11-22	24.02	24.80	22.82	24.80	+3.033%	22	537	-99.395%
2024-11-21	24.07	24.07	24.07	24.07	+35.225%	8	532	-99.377%
2024-11-15	17.40	17.80	17.40	17.80	-27.935%	86	532	-99.157%
2024-11-13	27.00	27.00	24.45	24.70	-4.078%	13	544	-99.393%
2024-11-12	26.50	26.55	25.75	25.75	+1.258%	6	536	-99.417%
2024-11-11	25.00	25.47	24.01	25.43	+65.345%	9	535	-99.410%
2024-11-08	13.00	15.38	13.00	15.38	+31.453%	84	530	-99.025%
2024-11-07	11.55	11.80	11.55	11.70	+10.377%	31	491	-98.718%
2024-11-06	10.67	10.67	10.50	10.60	+19.235%	6	520	-98.585%
2024-11-05	8.89	8.89	8.89	8.89	-7.299%	1	518	-98.313%
2024-11-04	9.52	9.59	9.52	9.59	+14.167%	31	517	-98.436%
2024-11-01	8.40	8.40	8.40	8.40	+14.286%	2	517	-98.214%
2024-10-31	7.35	7.35	7.35	7.35	-13.529%	1	516	-97.959%
2024-10-30	8.50	8.50	8.50	8.50	+0.592%	10	515	-98.235%
2024-10-29	8.30	8.45	8.30	8.45	+14.189%	4	525	-98.225%
2024-10-28	7.40	7.40	7.40	7.40	+22.314%	1	524	-97.973%
2024-10-24	6.05	6.05	6.05	6.05	-11.029%	2	524	-97.521%
2024-10-16	6.20	6.80	6.20	6.80	+3.817%	35	524	-97.794%
2024-10-11	6.55	6.55	6.55	6.55	-3.676%	2	557	-97.710%
2024-10-09	6.80	6.80	6.80	6.80	+3.817%	1	556	-97.794%
2024-10-08	6.55	6.55	6.55	6.55	+3.968%	2	556	-97.710%
2024-10-07	6.43	6.43	6.30	6.30	-0.787%	9	554	-97.619%
2024-10-04	6.35	6.35	6.35	6.35	+18.250%	60	554	-97.638%
2024-10-03	5.37	5.37	5.37	5.37	+0.374%	5	583	-97.207%
2024-10-02	4.82	5.40	4.82	5.35	+33.750%	9	583	-97.196%
2024-10-01	3.60	4.00	3.60	4.00	+3.627%	34	582	-96.250%
2024-09-30	3.86	3.86	3.86	3.86	-12.472%	10	571	-96.114%
2024-09-27	4.41	4.41	4.41	4.41	-0.899%	2	571	-96.599%
2024-09-25	4.30	4.65	4.30	4.45	+93.478%	11	571	-96.629%
2024-09-18	2.30	2.30	2.30	2.30	-9.091%	1	575	-93.478%
2024-09-17	2.53	2.53	2.53	2.53	+17.674%	10	575	-94.071%
2024-09-10	2.08	2.15	2.08	2.15	-2.715%	2	585	-93.023%
2024-09-09	2.21	2.21	2.21	2.21	+0.455%	46	585	-93.213%
2024-09-06	2.20	2.20	2.20	2.20	-12.000%	20	631	-93.182%
2024-09-04	2.49	2.50	2.49	2.50	-25.373%	10	621	-94.000%
2024-08-29	3.40	3.40	3.35	3.35	-31.633%	6	611	-95.522%
2024-08-28	4.90	4.90	4.90	4.90	0.000%	3	610	-96.939%
2024-08-23	4.85	4.90	4.85	4.90	-5.769%	6	610	-96.939%
2024-08-21	5.20	5.20	5.20	5.20	-2.256%	1	610	-97.115%
2024-08-15	5.32	5.32	5.32	5.32	+43.784%	15	610	-97.180%
2024-08-06	3.90	3.90	3.70	3.70	-34.513%	4	595	-95.946%
2024-07-30	5.65	5.65	5.65	5.65	+25.556%	6	591	-97.345%
2024-07-22	4.50	4.50	4.50	4.50	+2.273%	1	585	-96.667%
2024-07-18	4.40	4.40	4.40	4.40	-2.222%	1	586	-96.591%
2024-07-17	4.50	4.50	4.50	4.50	-12.959%	15	585	-96.667%
2024-07-16	5.15	5.17	5.15	5.17	+20.513%	3	570	-97.099%
2024-07-10	4.29	4.29	4.29	4.29	-12.449%	2	567	-96.503%
2024-07-09	4.90	4.90	4.90	4.90	-14.783%	1	568	-96.939%
2024-07-08	5.75	5.75	5.75	5.75	-13.534%	21	568	-97.391%
2024-07-05	6.65	6.65	6.65	6.65	+9.016%	4	547	-97.744%
2024-06-28	6.10	6.10	6.10	6.10	+5.172%	60	545	-97.541%
2024-06-27	5.80	5.80	5.80	5.80	+59.341%	3	545	-97.414%
2024-06-26	3.64	3.64	3.64	3.64	+0.275%	25	545	-95.879%
2024-06-24	3.85	3.85	3.63	3.63	-9.250%	21	520	-95.868%
2024-06-20	4.00	4.00	4.00	4.00	+49.813%	5	501	-96.250%
2024-06-17	2.67	2.67	2.67	2.67	-10.702%	1	496	-94.382%
2024-06-14	2.95	2.99	2.95	2.99	+19.600%	30	496	-94.983%
2024-06-13	2.77	2.77	2.50	2.50	-27.536%	6	481	-94.000%
2024-06-11	3.45	3.45	3.45	3.45	-9.211%	12	483	-95.652%
2024-06-10	3.80	3.80	3.80	3.80	-20.833%	2	471	-96.053%
2024-06-07	4.50	4.80	3.95	4.80	+15.108%	12	469	-96.875%
2024-06-06	3.84	4.17	3.84	4.17	+28.308%	20	464	-96.403%
2024-06-04	3.15	3.25	3.15	3.25	+6.557%	7	444	-95.385%
2024-06-03	3.32	3.33	2.90	3.05	+39.908%	46	438	-95.082%
2024-05-31	2.13	2.20	2.04	2.18	-3.111%	76	398	-93.119%
2024-05-30	2.12	2.25	2.12	2.25	-80.997%	4	417	-93.333%
2024-05-22	11.84	11.84	11.84	11.84	-10.843%	3	417	-98.733%
2024-05-16	13.28	13.28	13.28	13.28	+19.103%	5	419	-98.870%
2024-05-13	11.06	11.15	11.06	11.15	-0.889%	4	419	-98.655%
2024-05-03	11.35	11.35	11.25	11.25	+7.143%	6	419	-98.667%
2024-05-02	10.50	10.50	10.50	10.50	-21.642%	1	417	-98.571%
2024-04-17	13.40	13.40	13.40	13.40	-28.723%	6	417	-98.881%
2024-04-12	18.80	18.80	18.80	18.80	-14.545%	2	417	-99.202%
2024-04-04	22.00	22.00	22.00	22.00	-10.931%	2	417	-99.318%
2024-03-06	24.55	25.00	24.35	24.70	-1.984%	193	415	-99.393%
2024-02-26	25.20	25.20	25.20	25.20	+26.000%	4	306	-99.405%
2024-02-14	20.00	20.00	20.00	20.00	-4.306%	1	302	-99.250%
2024-02-09	20.90	20.90	20.90	20.90	+19.771%	1	302	-99.282%
2024-02-06	17.20	17.45	17.20	17.45	-6.684%	17	301	-99.140%
2024-02-02	18.45	19.25	18.45	18.70	+20.412%	331	301	-99.198%
2024-01-25	15.53	15.53	15.53	15.53	+4.932%	1	3	-99.034%
2024-01-24	14.80	14.80	14.80	14.80	-7.960%	1	2	-98.986%
2024-01-22	16.08	16.08	16.08	16.08	+79.264%	1	2	-99.067%
2024-01-08	8.97	8.97	8.97	8.97	0.000%	1	1	-98.328%