Dark

CRM20250815C330
CRM Aug 15 2025 330.00 Call (CRM250815C00330000)
option OPRA

EOD

May 8, 2025

5.60+14.286%(+0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.25	5.60	5.25	5.60	+14.286%	5	577	0.000%
2025-05-07	4.90	4.90	4.90	4.90	+15.294%	20	576	+14.286%
2025-05-06	4.11	4.25	4.11	4.25	+2.410%	8	576	+31.765%
2025-05-05	4.25	4.25	4.15	4.15	-9.783%	4	583	+34.940%
2025-05-02	4.34	4.60	4.15	4.60	+10.312%	36	583	+21.739%
2025-05-01	4.50	4.50	4.17	4.17	+26.364%	32	591	+34.293%
2025-04-30	3.05	3.30	3.05	3.30	-5.714%	8	591	+69.697%
2025-04-29	3.15	3.50	3.15	3.50	-16.667%	4	590	+60.000%
2025-04-25	3.76	4.34	3.55	4.20	+32.492%	518	586	+33.333%
2025-04-24	3.07	3.17	2.84	3.17	+69.519%	34	568	+76.656%
2025-04-23	1.80	1.90	1.77	1.87	+55.833%	5	564	+199.465%
2025-04-22	1.20	1.20	1.20	1.20	+16.505%	1	562	+366.667%
2025-04-21	0.97	1.03	0.86	1.03	-28.966%	54	562	+443.689%
2025-04-17	1.65	1.65	1.45	1.45	-18.079%	6	531	+286.207%
2025-04-16	1.81	1.92	1.72	1.77	-15.311%	13	531	+216.384%
2025-04-15	2.15	2.22	2.05	2.09	-28.179%	22	533	+167.943%
2025-04-11	2.75	2.91	2.52	2.91	-8.491%	12	537	+92.440%
2025-04-10	3.20	3.20	3.12	3.18	-14.286%	14	539	+76.101%
2025-04-09	3.85	3.85	3.71	3.71	+46.063%	2	525	+50.943%
2025-04-08	3.05	3.05	2.54	2.54	+8.547%	7	526	+120.472%
2025-04-07	2.52	2.52	2.34	2.34	-11.027%	11	533	+139.316%
2025-04-04	3.12	3.12	2.60	2.63	-26.944%	56	528	+112.928%
2025-04-03	3.30	3.66	3.30	3.60	-32.710%	18	539	+55.556%
2025-04-02	4.86	5.45	4.80	5.35	+10.309%	18	543	+4.673%
2025-04-01	4.85	4.85	4.85	4.85	+12.009%	20	538	+15.464%
2025-03-31	4.00	4.33	4.00	4.33	-14.257%	5	556	+29.330%
2025-03-28	5.47	5.47	4.95	5.05	-21.705%	38	554	+10.891%
2025-03-27	6.45	6.45	6.30	6.45	-6.522%	18	556	-13.178%
2025-03-26	7.50	7.50	6.90	6.90	-17.365%	10	551	-18.841%
2025-03-24	7.75	8.35	7.75	8.35	+15.972%	3	544	-32.934%
2025-03-21	7.20	7.20	7.20	7.20	-4.000%	4	543	-22.222%
2025-03-20	7.35	7.50	7.30	7.50	-9.856%	3	543	-25.333%
2025-03-19	7.88	8.32	7.40	8.32	+10.199%	15	543	-32.692%
2025-03-18	7.90	7.90	7.49	7.55	-9.036%	15	538	-25.828%
2025-03-17	8.71	8.71	8.10	8.30	-2.810%	13	535	-32.530%
2025-03-14	7.85	8.70	7.85	8.54	-10.576%	18	532	-34.426%
2025-03-11	8.08	9.55	8.08	9.55	+9.143%	6	525	-41.361%
2025-03-10	8.70	8.75	7.85	8.75	-6.417%	9	521	-36.000%
2025-03-07	9.05	9.35	9.05	9.35	-29.699%	6	528	-40.107%
2025-03-06	13.30	13.30	13.30	13.30	+3.101%	6	531	-57.895%
2025-03-05	12.00	12.90	11.40	12.90	+9.415%	10	531	-56.589%
2025-03-04	12.27	12.27	11.20	11.79	-13.117%	13	532	-52.502%
2025-03-03	14.80	15.35	13.57	13.57	-5.764%	18	533	-58.732%
2025-02-28	16.00	16.00	14.35	14.40	-5.076%	66	529	-61.111%
2025-02-27	14.55	17.45	13.30	15.17	-32.428%	88	499	-63.085%
2025-02-26	22.77	22.77	22.45	22.45	-0.222%	4	486	-75.056%
2025-02-25	21.72	22.50	21.72	22.50	-5.462%	4	482	-75.111%
2025-02-24	24.10	24.10	23.80	23.80	+3.478%	3	480	-76.471%
2025-02-21	26.00	26.00	23.00	23.00	-19.468%	12	477	-75.652%
2025-02-20	29.00	29.00	28.56	28.56	-8.900%	11	473	-80.392%
2025-02-19	32.00	32.00	31.35	31.35	-4.856%	7	470	-82.137%
2025-02-18	34.50	34.50	32.95	32.95	0.000%	9	465	-83.005%
2025-02-14	31.80	33.10	31.35	32.95	-1.288%	48	454	-83.005%
2025-02-13	33.10	33.40	32.25	33.38	+2.581%	8	449	-83.223%
2025-02-12	28.75	32.54	28.75	32.54	+8.467%	5	449	-82.790%
2025-02-11	31.35	31.35	30.00	30.00	-15.493%	5	448	-81.333%
2025-02-10	35.58	35.58	35.50	35.50	+9.231%	4	445	-84.225%
2025-02-07	35.80	36.00	32.50	32.50	-11.081%	30	444	-82.769%
2025-02-06	38.30	38.30	36.45	36.55	-14.802%	29	434	-84.679%
2025-02-05	42.90	42.90	42.90	42.90	0.000%	1	417	-86.946%
2025-02-04	42.95	42.95	42.85	42.90	+4.634%	36	417	-86.946%
2025-02-03	38.69	41.00	37.90	41.00	-7.240%	12	417	-86.341%
2025-01-30	44.20	44.20	44.20	44.20	-16.541%	2	408	-87.330%
2025-01-29	53.32	53.32	52.96	52.96	-7.639%	3	408	-89.426%
2025-01-28	51.11	57.94	51.11	57.34	+16.073%	9	409	-90.234%
2025-01-27	42.00	50.00	42.00	49.40	+30.000%	14	411	-88.664%
2025-01-24	38.70	38.70	38.00	38.00	-0.184%	20	419	-85.263%
2025-01-23	37.75	38.07	37.75	38.07	+3.818%	2	413	-85.290%
2025-01-22	35.52	37.39	34.06	36.67	+12.831%	16	413	-84.729%
2025-01-21	32.85	32.85	30.82	32.50	+0.932%	16	408	-82.769%
2025-01-17	33.70	34.50	32.20	32.20	+5.229%	18	388	-82.609%
2025-01-16	34.00	34.00	30.60	30.60	+0.658%	6	388	-81.699%
2025-01-15	32.45	32.60	30.40	30.40	-7.176%	16	385	-81.579%
2025-01-14	34.70	34.70	32.25	32.75	+14.591%	8	377	-82.901%
2025-01-13	28.58	28.58	28.58	28.58	-5.677%	1	371	-80.406%
2025-01-10	30.70	30.70	30.10	30.30	-12.174%	10	371	-81.518%
2025-01-08	34.50	34.50	34.50	34.50	-1.429%	1	369	-83.768%
2025-01-07	35.00	35.97	35.00	35.00	-15.459%	4	369	-84.000%
2025-01-06	41.40	41.40	41.40	41.40	+0.853%	1	365	-86.473%
2024-12-31	41.05	41.05	41.05	41.05	-0.243%	1	363	-86.358%
2024-12-30	41.15	41.15	41.15	41.15	-12.725%	1	363	-86.391%
2024-12-19	47.15	47.15	47.15	47.15	-15.894%	1	363	-88.123%
2024-12-18	54.45	56.06	54.35	56.06	+0.107%	22	362	-90.011%
2024-12-16	54.80	56.00	54.80	56.00	+0.593%	2	340	-90.000%
2024-12-13	58.80	58.80	55.67	55.67	-5.484%	8	340	-89.941%
2024-12-11	58.90	58.90	58.90	58.90	+6.529%	1	338	-90.492%
2024-12-09	55.29	55.29	55.29	55.29	-9.197%	1	338	-89.872%
2024-12-05	60.89	60.89	60.89	60.89	-1.790%	1	338	-90.803%
2024-12-04	59.20	62.00	59.20	62.00	+49.650%	3	337	-90.968%
2024-12-03	39.65	41.43	39.30	41.43	-1.591%	5	336	-86.483%
2024-11-29	42.10	42.10	42.10	42.10	-2.659%	2	332	-86.698%
2024-11-27	43.25	43.25	43.25	43.25	-14.135%	1	333	-87.052%
2024-11-26	48.85	50.37	48.85	50.37	+30.492%	8	333	-88.882%
2024-11-18	38.60	38.60	38.60	38.60	-3.620%	5	333	-85.492%
2024-11-15	40.05	40.05	40.05	40.05	-24.420%	4	331	-86.017%
2024-11-13	52.50	52.99	52.50	52.99	+77.283%	6	331	-89.432%
2024-11-07	29.89	29.89	29.89	29.89	+25.325%	1	336	-81.265%
2024-11-01	23.85	23.85	23.85	23.85	-2.613%	2	335	-76.520%
2024-10-29	24.49	24.49	24.49	24.49	+24.504%	1	335	-77.134%
2024-10-15	19.66	19.68	19.66	19.67	-7.998%	5	334	-71.530%
2024-10-08	21.38	21.38	21.38	21.38	+8.253%	1	330	-73.807%
2024-10-04	19.57	19.75	19.57	19.75	+33.898%	102	330	-71.646%
2024-09-25	14.75	14.75	14.75	14.75	+19.433%	1	322	-62.034%
2024-09-24	12.35	12.35	12.35	12.35	+40.341%	20	321	-54.656%
2024-09-18	8.80	8.80	8.80	8.80	-4.348%	2	321	-36.364%
2024-09-12	9.10	9.23	9.00	9.20	+12.745%	360	321	-39.130%
2024-09-11	8.16	8.16	8.16	8.16	-31.715%	2	38	-31.373%
2024-08-29	11.95	11.95	11.95	11.95	-7.364%	27	38	-53.138%
2024-08-28	14.24	14.24	12.90	12.90	-13.423%	4	39	-56.589%
2024-08-27	14.55	14.90	14.55	14.90	+4.196%	39	39	-62.416%
2024-08-22	14.30	14.30	14.30	14.30	+3.249%	29	33	-60.839%
2024-08-13	14.10	14.10	13.85	13.85	+6.538%	10	4	-59.567%
2024-08-12	13.00	13.00	13.00	13.00	0.000%	2	0	-56.923%