Dark

CRM20250620P195
CRM Jun 20 2025 195.00 Put (CRM250620P00195000)
option OPRA

EOD

May 8, 2025

0.4700-32.857%(-0.2300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.47	0.47	0.47	0.47	-32.857%	10	539	0.000%
2025-05-06	0.70	0.70	0.70	0.70	+4.478%	2	529	-32.857%
2025-05-05	0.67	0.67	0.67	0.67	0.000%	4	529	-29.851%
2025-05-02	0.90	0.90	0.67	0.67	-25.556%	8	525	-29.851%
2025-05-01	0.88	0.90	0.84	0.90	-18.919%	3	523	-47.778%
2025-04-30	1.11	1.11	1.11	1.11	+0.909%	1	523	-57.658%
2025-04-28	1.21	1.25	1.10	1.10	-20.290%	9	524	-57.273%
2025-04-25	1.31	1.38	1.31	1.38	-15.854%	20	524	-65.942%
2025-04-24	1.68	1.70	1.62	1.64	-35.686%	23	515	-71.341%
2025-04-23	2.03	2.55	2.03	2.55	-29.167%	19	504	-81.569%
2025-04-22	4.23	4.23	3.47	3.60	-23.404%	22	497	-86.944%
2025-04-21	4.41	5.05	4.41	4.70	+54.098%	17	481	-90.000%
2025-04-17	3.15	3.15	3.05	3.05	-11.850%	7	474	-84.590%
2025-04-16	2.91	3.55	2.91	3.46	+19.310%	7	474	-86.416%
2025-04-15	2.90	2.90	2.90	2.90	-9.375%	1	468	-83.793%
2025-04-14	3.20	3.20	3.20	3.20	-20.000%	2	467	-85.313%
2025-04-11	4.00	4.00	4.00	4.00	-11.111%	2	465	-88.250%
2025-04-10	4.08	5.10	4.08	4.50	+71.756%	14	464	-89.556%
2025-04-09	3.55	3.55	2.62	2.62	-60.896%	8	461	-82.061%
2025-04-08	6.70	6.70	6.70	6.70	+21.818%	1	459	-92.985%
2025-04-07	6.60	6.60	5.50	5.50	-1.786%	41	458	-91.455%
2025-04-04	3.98	5.82	3.98	5.60	+227.485%	12	493	-91.607%
2025-04-03	1.71	1.71	1.71	1.71	+52.679%	1	493	-72.515%
2025-04-02	1.22	1.22	1.10	1.12	-10.400%	5	493	-58.036%
2025-04-01	1.20	1.25	1.20	1.25	+26.263%	3	488	-62.400%
2025-03-28	0.99	0.99	0.99	0.99	-13.913%	2	487	-52.525%
2025-03-18	1.15	1.15	1.15	1.15	+1.770%	1	487	-59.130%
2025-03-17	1.13	1.13	1.13	1.13	-17.518%	2	488	-58.407%
2025-03-14	1.37	1.37	1.37	1.37	+3.788%	10	488	-65.693%
2025-03-12	1.43	1.43	1.32	1.32	-28.261%	13	483	-64.394%
2025-03-11	1.74	1.84	1.74	1.84	-12.381%	23	486	-74.457%
2025-03-10	1.75	2.10	1.75	2.10	+37.255%	23	509	-77.619%
2025-03-07	1.53	1.53	1.53	1.53	+36.607%	2	519	-69.281%
2025-03-06	1.12	1.12	1.12	1.12	+12.000%	1	519	-58.036%
2025-03-04	1.00	1.00	1.00	1.00	+81.818%	1	519	-53.000%
2025-02-27	0.55	0.55	0.55	0.55	-21.429%	1	519	-14.545%
2025-02-14	0.70	0.70	0.70	0.70	+7.692%	20	519	-32.857%
2025-01-31	0.65	0.65	0.65	0.65	0.000%	2	519	-27.692%
2025-01-27	0.80	0.80	0.65	0.65	-7.143%	3	519	-27.692%
2025-01-22	0.85	0.85	0.70	0.70	-6.667%	6	519	-32.857%
2025-01-21	0.75	0.75	0.75	0.75	-42.308%	4	519	-37.333%
2025-01-13	1.30	1.30	1.30	1.30	+17.117%	2	519	-63.846%
2025-01-02	1.03	1.11	1.03	1.11	+40.506%	2	519	-57.658%
2024-12-10	0.76	0.88	0.76	0.79	-50.314%	13	519	-40.506%
2024-11-20	1.57	1.59	1.57	1.59	-14.054%	2	518	-70.440%
2024-11-15	1.85	1.85	1.85	1.85	+44.531%	2	518	-74.595%
2024-11-13	1.28	1.28	1.28	1.28	-54.286%	3	519	-63.281%
2024-10-22	2.80	2.80	2.80	2.80	+2.190%	1	516	-83.214%
2024-10-17	2.74	2.74	2.74	2.74	-8.667%	1	516	-82.847%
2024-10-10	3.00	3.00	3.00	3.00	-1.639%	1	516	-84.333%
2024-10-09	3.05	3.05	3.05	3.05	-17.568%	10	516	-84.590%
2024-10-03	3.70	3.70	3.70	3.70	-12.941%	1	516	-87.297%
2024-10-01	4.25	4.25	4.25	4.25	+11.842%	11	516	-88.941%
2024-09-27	3.80	3.80	3.80	3.80	0.000%	10	524	-87.632%
2024-09-26	3.85	3.85	3.80	3.80	+2.703%	3	524	-87.632%
2024-09-25	3.70	3.70	3.70	3.70	-9.756%	1	522	-87.297%
2024-09-24	4.20	4.20	4.10	4.10	-10.870%	14	522	-88.537%
2024-09-20	4.60	4.60	4.60	4.60	-7.631%	4	509	-89.783%
2024-09-19	4.98	4.98	4.98	4.98	-15.450%	1	509	-90.562%
2024-09-18	5.89	5.89	5.89	5.89	-24.000%	1	509	-92.020%
2024-09-10	7.75	7.75	7.75	7.75	-1.274%	7	509	-93.935%
2024-09-05	7.85	7.85	7.85	7.85	+6.081%	1	502	-94.013%
2024-09-04	7.25	7.40	7.25	7.40	0.000%	2	501	-93.649%
2024-09-03	6.85	7.40	6.85	7.40	+13.846%	41	501	-93.649%
2024-08-30	6.50	6.50	6.50	6.50	+13.043%	2	492	-92.769%
2024-08-29	5.55	5.75	5.55	5.75	-11.265%	7	492	-91.826%
2024-08-28	6.48	6.48	6.48	6.48	+3.680%	1	487	-92.747%
2024-08-26	6.25	6.25	6.25	6.25	-13.194%	1	487	-92.480%
2024-08-16	7.20	7.20	7.20	7.20	+3.004%	2	487	-93.472%
2024-08-15	6.66	6.99	6.66	6.99	-26.806%	5	488	-93.276%
2024-08-12	9.50	9.55	9.50	9.55	-21.721%	3	483	-95.079%
2024-08-06	12.10	12.20	12.05	12.20	-4.613%	15	485	-96.148%
2024-08-05	12.79	12.79	12.79	12.79	+76.414%	1	476	-96.325%
2024-07-25	7.80	7.80	6.70	7.25	-6.452%	48	476	-93.517%
2024-07-24	7.75	7.75	7.75	7.75	+11.191%	1	436	-93.935%
2024-07-23	7.00	7.00	6.97	6.97	-2.517%	4	436	-93.257%
2024-07-22	8.00	8.00	7.15	7.15	-16.374%	12	434	-93.427%
2024-07-19	8.60	8.60	8.55	8.55	+4.268%	10	439	-94.503%
2024-07-18	8.20	8.20	8.20	8.20	+3.797%	4	434	-94.268%
2024-07-17	7.45	7.90	7.30	7.90	+12.057%	15	430	-94.051%
2024-07-16	7.15	7.15	7.05	7.05	-0.704%	24	418	-93.333%
2024-07-15	7.05	7.10	7.05	7.10	-2.740%	5	415	-93.380%
2024-07-12	7.30	7.30	7.30	7.30	-4.575%	4	410	-93.562%
2024-07-11	7.65	7.65	7.65	7.65	-7.273%	7	408	-93.856%
2024-07-10	8.35	8.35	8.25	8.25	+7.143%	14	405	-94.303%
2024-07-09	7.70	7.70	7.70	7.70	+27.273%	1	402	-93.896%
2024-07-05	6.19	6.19	6.05	6.05	-20.915%	4	401	-92.231%
2024-07-01	7.65	7.65	7.65	7.65	+9.130%	44	401	-93.856%
2024-06-28	7.01	7.01	7.01	7.01	-25.027%	2	357	-93.295%
2024-06-21	9.35	9.35	9.35	9.35	-20.628%	8	357	-94.973%
2024-06-17	11.78	11.78	11.78	11.78	+2.435%	1	357	-96.010%
2024-06-14	11.45	11.50	11.40	11.50	+12.414%	8	357	-95.913%
2024-06-12	10.23	10.23	10.23	10.23	+7.684%	30	356	-95.406%
2024-06-06	9.25	9.50	9.05	9.50	-11.215%	7	356	-95.053%
2024-06-05	11.65	11.65	10.70	10.70	-2.550%	3	356	-95.607%
2024-06-04	10.55	10.98	10.40	10.98	-2.139%	8	356	-95.719%
2024-06-03	10.96	11.70	10.96	11.22	+2.000%	22	356	-95.811%
2024-05-31	15.05	15.05	11.00	11.00	-32.968%	22	355	-95.727%
2024-05-30	13.18	16.41	13.18	16.41	+164.251%	67	355	-97.136%
2024-05-29	6.21	6.21	6.21	6.21	-10.000%	1	342	-92.432%
2024-05-28	6.95	6.95	6.90	6.90	+5.344%	11	341	-93.188%
2024-05-13	6.55	6.55	6.55	6.55	-8.392%	12	351	-92.824%
2024-05-09	7.10	7.15	7.10	7.15	+0.989%	11	348	-93.427%
2024-05-06	7.08	7.08	7.08	7.08	-9.809%	1	348	-93.362%
2024-05-01	7.85	7.85	7.85	7.85	-7.101%	1	348	-94.013%
2024-04-19	8.45	8.45	8.45	8.45	+55.046%	3	348	-94.438%
2024-04-01	5.45	5.45	5.45	5.45	-25.850%	1	348	-91.376%
2024-02-28	7.35	7.35	7.35	7.35	-13.529%	12	348	-93.605%
2024-02-20	8.50	8.50	8.50	8.50	+4.294%	4	348	-94.471%
2024-02-15	8.15	8.15	8.15	8.15	+2.516%	3	348	-94.233%
2024-02-07	7.72	7.95	7.72	7.95	+2.581%	161	348	-94.088%
2024-01-26	7.75	7.75	7.75	7.75	-30.180%	1	228	-93.935%
2024-01-04	11.10	11.10	11.10	11.10	+2.304%	3	228	-95.766%
2024-01-03	10.85	10.85	10.85	10.85	+3.828%	65	225	-95.668%
2024-01-02	10.60	10.60	10.40	10.45	+17.416%	103	186	-95.502%
2023-12-19	8.90	8.91	8.90	8.90	-14.833%	9	156	-94.719%
2023-12-13	10.45	10.45	10.45	10.45	-8.734%	4	156	-95.502%
2023-12-04	10.80	11.50	10.80	11.45	+18.041%	96	152	-95.895%
2023-12-01	9.60	9.80	9.55	9.70	-38.994%	43	66	-95.155%
2023-11-24	15.90	15.90	15.90	15.90	-2.454%	5	75	-97.044%
2023-11-22	16.30	16.30	16.30	16.30	-4.678%	4	66	-97.117%
2023-11-17	17.10	17.10	17.10	17.10	-1.384%	5	66	-97.251%
2023-11-14	17.34	17.34	17.34	17.34	-14.158%	1	63	-97.290%
2023-11-08	20.25	20.25	20.20	20.20	-9.620%	4	62	-97.673%
2023-11-02	22.60	22.60	22.35	22.35	+11.471%	18	58	-97.897%
2023-09-18	20.05	20.05	20.05	20.05	-0.249%	2	40	-97.656%
2023-09-15	20.10	20.10	20.10	20.10	+1.979%	1	40	-97.662%
2023-09-13	19.71	19.71	19.71	19.71	+3.302%	10	39	-97.615%
2023-09-11	19.08	19.08	19.08	19.08	-2.154%	1	39	-97.537%
2023-09-07	19.50	19.50	19.50	19.50	-2.010%	6	39	-97.590%
2023-09-06	19.90	19.90	19.90	19.90	+3.323%	14	34	-97.638%
2023-09-01	19.26	19.26	19.26	19.26	-2.727%	1	22	-97.560%
2023-08-31	19.12	19.80	19.12	19.80	-18.519%	19	22	-97.626%
2023-08-28	24.54	24.55	24.30	24.30	-1.977%	3	15	-98.066%
2023-08-16	24.91	24.91	24.74	24.79	+3.292%	9	4	-98.104%
2023-08-15	24.00	24.00	24.00	24.00	0.000%	4	4	-98.042%