Dark

CMRC20261218C5
CMRC Dec 18 2026 5.00 Call (CMRC261218C00005000)
option OPRA

EOD

Aug 3, 2026

0.20000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	50	2,970	0.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,970	0.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-46.429%	1	2,971	+33.333%
2026-07-01	0.2500	0.2800	0.1500	0.2800	+27.273%	12	2,971	-28.571%
2026-06-29	0.3000	0.3000	0.2200	0.2200	0.000%	3	2,981	-9.091%
2026-06-25	0.2000	0.2200	0.2000	0.2200	-26.667%	31	2,978	-9.091%
2026-06-23	0.2600	0.3000	0.2600	0.3000	+50.000%	2	2,948	-33.333%
2026-06-22	0.2500	0.2500	0.2000	0.2000	-16.667%	3	2,948	0.000%
2026-06-18	0.2300	0.2400	0.2300	0.2400	-11.111%	7	2,946	-16.667%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+12.500%	1	2,946	-25.926%
2026-06-12	0.2500	0.2500	0.2400	0.2400	-20.000%	2	2,946	-16.667%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-11.765%	2	2,947	-33.333%
2026-05-29	0.3400	0.3400	0.3400	0.3400	+13.333%	2	2,949	-41.176%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+7.143%	1	2,946	-33.333%
2026-05-18	0.3500	0.3500	0.2800	0.2800	-6.667%	11	2,946	-28.571%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-6.250%	3	2,935	-33.333%
2026-05-12	0.4000	0.4000	0.3200	0.3200	-13.514%	20	2,920	-37.500%
2026-05-11	0.3700	0.3700	0.3700	0.3700	+5.714%	4	2,920	-45.946%
2026-05-08	0.3800	0.3800	0.3500	0.3500	-36.364%	15	2,916	-42.857%
2026-05-07	0.5500	0.7000	0.5500	0.5500	+120.000%	8	2,920	-63.636%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-37.500%	1	2,919	-20.000%
2026-05-04	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,920	-50.000%
2026-05-01	0.3000	0.3500	0.3000	0.3500	+16.667%	16	2,920	-42.857%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-11.765%	100	2,920	-33.333%
2026-04-28	0.3400	0.3400	0.3400	0.3400	+21.429%	1	2,820	-41.176%
2026-04-27	0.2800	0.2800	0.2800	0.2800	-6.667%	1	2,820	-28.571%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-9.091%	2	2,820	-33.333%
2026-04-20	0.3500	0.3500	0.3000	0.3300	+10.000%	14	2,821	-39.394%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+11.111%	1	2,824	-33.333%
2026-04-13	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,823	-25.926%
2026-04-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,822	-33.333%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-14.286%	50	2,821	-33.333%
2026-04-02	0.3000	0.3500	0.3000	0.3500	+16.667%	2	2,790	-42.857%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-14.286%	20	2,790	-33.333%
2026-03-18	0.4300	0.4300	0.3500	0.3500	-12.500%	2	2,770	-42.857%
2026-03-16	0.3500	0.4000	0.3500	0.4000	-4.762%	17	2,769	-50.000%
2026-03-05	0.4200	0.4200	0.4200	0.4200	-2.326%	1	2,769	-52.381%
2026-02-27	0.4500	0.5500	0.4300	0.4300	+2.381%	124	2,769	-53.488%
2026-02-23	0.4100	0.4200	0.4100	0.4200	-16.000%	23	2,768	-52.381%
2026-02-20	0.6000	0.6000	0.5000	0.5000	+11.111%	51	2,783	-60.000%
2026-02-13	0.4000	0.4500	0.4000	0.4500	+28.571%	12	2,770	-55.556%
2026-02-12	0.3500	0.3500	0.3200	0.3500	0.000%	273	2,770	-42.857%
2026-02-11	0.3700	0.3700	0.3500	0.3500	-22.222%	6	2,514	-42.857%
2026-02-10	0.4000	0.4500	0.4000	0.4500	+12.500%	31	2,518	-55.556%
2026-02-06	0.4500	0.4500	0.4000	0.4000	0.000%	11	2,548	-50.000%
2026-02-05	0.4500	0.4500	0.4000	0.4000	-14.894%	130	2,557	-50.000%
2026-02-03	0.4500	0.4700	0.4500	0.4700	-21.667%	35	2,592	-57.447%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+50.000%	1,250	2,627	-66.667%
2026-01-29	0.5500	0.5500	0.4000	0.4000	-20.000%	420	1,431	-50.000%
2026-01-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,664	-60.000%
2026-01-26	0.4600	0.5600	0.4600	0.5000	-16.667%	203	1,663	-60.000%
2026-01-22	0.6000	0.6000	0.5500	0.6000	0.000%	36	1,862	-66.667%
2026-01-20	0.7000	0.7000	0.6000	0.6000	-20.000%	23	1,871	-66.667%
2026-01-16	0.9500	0.9500	0.7500	0.7500	-21.053%	52	1,895	-73.333%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-5.000%	41	1,895	-78.947%
2026-01-12	1.0000	1.0000	1.0000	1.0000	+2.041%	20	1,896	-80.000%
2026-01-09	0.9800	0.9800	0.9800	0.9800	-6.667%	100	1,895	-79.592%
2026-01-05	1.0500	1.0500	1.0500	1.0500	+0.962%	1	1,795	-80.952%
2026-01-02	1.0200	1.0400	1.0200	1.0400	+9.474%	5	1,795	-80.769%
2025-12-31	1.0500	1.0500	0.9500	0.9500	-3.061%	22	1,803	-78.947%
2025-12-30	1.0000	1.0000	0.9800	0.9800	-6.667%	40	1,803	-79.592%
2025-12-29	1.0500	1.0500	1.0500	1.0500	-4.545%	2	1,763	-80.952%
2025-12-23	1.2700	1.2700	0.9500	1.1000	-4.348%	439	1,761	-81.818%
2025-12-22	1.1300	1.1500	1.1000	1.1500	+4.545%	32	1,877	-82.609%
2025-12-19	1.2000	1.2000	1.1000	1.1000	-1.786%	5	1,845	-81.818%
2025-12-18	1.1200	1.1200	1.1200	1.1200	-2.609%	142	1,840	-82.143%
2025-12-17	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,973	-82.609%
2025-12-16	1.1300	1.1500	1.1300	1.1500	-4.167%	20	1,968	-82.609%
2025-12-15	1.1500	1.2000	1.1200	1.2000	+0.840%	39	1,948	-83.333%
2025-12-12	1.2500	1.2500	1.1900	1.1900	-8.462%	5	1,927	-83.193%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,922	-84.615%
2025-12-08	1.2800	1.4000	1.2800	1.4000	+1.449%	20	1,921	-85.714%
2025-12-04	1.3000	1.3800	1.3000	1.3800	+6.154%	6	1,901	-85.507%
2025-12-03	1.3000	1.3000	1.3000	1.3000	-7.801%	1	1,905	-84.615%
2025-12-01	1.3900	1.4100	1.3900	1.4100	+19.492%	142	1,904	-85.816%
2025-11-24	1.1800	1.1800	1.1800	1.1800	+2.609%	1	1,772	-83.051%
2025-11-21	1.1500	1.1500	1.1500	1.1500	-7.258%	5	1,772	-82.609%
2025-11-20	1.2500	1.2500	1.2000	1.2400	-4.615%	47	1,777	-83.871%
2025-11-19	1.3000	1.3000	1.3000	1.3000	-1.515%	5	1,753	-84.615%
2025-11-18	1.2900	1.4000	1.2500	1.3200	-2.222%	101	1,748	-84.848%
2025-11-17	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,650	-85.185%
2025-11-13	1.6000	1.6000	1.4000	1.4000	-12.500%	4	1,649	-85.714%
2025-11-10	1.6000	1.6000	1.6000	1.6000	+23.077%	20	1,653	-87.500%
2025-11-07	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,673	-84.615%
2025-11-06	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,672	-86.207%
2025-11-05	1.4500	1.4500	1.4500	1.4500	0.000%	10	1,673	-86.207%
2025-11-04	1.4900	1.4900	1.4500	1.4500	+2.113%	101	1,663	-86.207%
2025-11-03	1.3600	1.5000	1.3600	1.4200	+1.429%	75	1,588	-85.915%
2025-10-31	1.3500	1.4000	1.3500	1.4000	+2.941%	81	1,588	-85.714%
2025-10-30	1.5000	1.5000	1.3600	1.3600	-10.526%	87	1,586	-85.294%
2025-10-29	1.5500	1.5600	1.5200	1.5200	-5.000%	83	1,638	-86.842%
2025-10-28	1.6500	1.6500	1.6000	1.6000	+1.911%	6	1,562	-87.500%
2025-10-27	1.6500	1.6500	1.5500	1.5700	-3.086%	238	1,353	-87.261%
2025-10-24	1.6500	1.6500	1.6200	1.6200	-4.706%	81	1,353	-87.654%
2025-10-23	1.7100	1.8000	1.6500	1.7000	+6.250%	90	1,272	-88.235%
2025-10-22	1.7500	1.7500	1.6000	1.6000	-8.046%	190	1,332	-87.500%
2025-10-21	1.6700	1.7500	1.6700	1.7400	+26.087%	668	1,143	-88.506%
2025-10-20	1.3100	1.4500	1.3100	1.3800	+2.222%	9	646	-85.507%
2025-10-17	1.4000	1.4000	1.3500	1.3500	-6.250%	3	646	-85.185%
2025-10-16	1.5000	1.5000	1.4400	1.4400	+5.882%	51	643	-86.111%
2025-10-14	1.4000	1.4000	1.3600	1.3600	-9.333%	4	592	-85.294%
2025-10-13	1.4500	1.5000	1.4000	1.5000	0.000%	6	588	-86.667%
2025-10-10	1.7000	1.7000	1.5000	1.5000	-3.226%	7	582	-86.667%
2025-10-09	1.4900	1.6000	1.4900	1.5500	+3.333%	12	577	-87.097%
2025-10-08	1.5000	1.5000	1.5000	1.5000	0.000%	1	566	-86.667%
2025-10-07	1.5000	1.5000	1.5000	1.5000	-6.250%	2	567	-86.667%
2025-10-06	1.6400	1.6400	1.6000	1.6000	+4.575%	60	565	-87.500%
2025-10-03	1.6500	1.6500	1.5300	1.5300	+2.000%	325	505	-86.928%
2025-10-02	1.6000	1.6000	1.5000	1.5000	-2.597%	48	180	-86.667%
2025-10-01	1.6000	1.6000	1.5400	1.5400	-5.521%	43	132	-87.013%
2025-09-30	1.6300	1.6300	1.6300	1.6300	-7.910%	1	89	-87.730%
2025-09-29	1.6500	1.7700	1.6500	1.7700	+14.194%	8	88	-88.701%
2025-09-25	1.5500	1.5500	1.5500	1.5500	-3.125%	1	88	-87.097%
2025-09-23	1.7500	1.7500	1.6000	1.6000	-11.111%	2	88	-87.500%
2025-09-22	1.7000	1.8000	1.6100	1.8000	+6.509%	8	86	-88.889%
2025-09-19	1.8000	1.8000	1.6900	1.6900	-6.111%	24	81	-88.166%
2025-09-18	1.6500	1.8500	1.6500	1.8000	+9.091%	31	61	-88.889%
2025-09-17	1.6500	1.6500	1.6500	1.6500	+13.793%	3	52	-87.879%
2025-09-15	1.4000	1.4500	1.4000	1.4500	0.000%	12	49	-86.207%
2025-09-09	1.4100	1.4500	1.4100	1.4500	-3.333%	2	37	-86.207%
2025-09-08	1.4300	1.5000	1.4300	1.5000	+25.000%	4	35	-86.667%
2025-09-03	1.2000	1.2000	1.2000	1.2000	-11.111%	1	31	-83.333%
2025-08-28	1.3000	1.3500	1.3000	1.3500	-3.571%	32	30	-85.185%
2025-08-26	1.4000	1.4000	1.4000	1.4000	0.000%	3	3	-85.714%

.dark-mode .NQ7jdY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQ7jdY{ color: #333333; background-color: white; border: 2px solid #333333; }CMRC20261218C5CMRC Dec 18 2026 5.00 Call (CMRC261218C00005000)option OPRA

CMRC20261218C5
CMRC Dec 18 2026 5.00 Call (CMRC261218C00005000)
option OPRA