Dark

CRML20260821C10
CRML Aug 21 2026 10.00 Call (CRML260821C00010000)
option OPRA

EOD

Aug 4, 2026

0.0700+133.333%(+0.0400)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0900	0.0500	0.0700	+133.333%	38	24,379	0.000%
2026-08-03	0.0500	0.0500	0.0200	0.0300	-25.000%	284	24,363	+133.333%
2026-07-31	0.0300	0.0400	0.0300	0.0400	+33.333%	33	24,287	+75.000%
2026-07-30	0.0100	0.0500	0.0100	0.0300	0.000%	32	24,307	+133.333%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-40.000%	5	24,306	+133.333%
2026-07-28	0.0500	0.0500	0.0300	0.0500	+400.000%	20	24,306	+40.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	-80.000%	3	24,305	+600.000%
2026-07-24	0.0600	0.0800	0.0500	0.0500	-16.667%	1,727	24,307	+40.000%
2026-07-23	0.1000	0.1000	0.0500	0.0600	-40.000%	49	24,354	+16.667%
2026-07-22	0.1000	0.2000	0.1000	0.1000	+11.111%	125	24,357	-30.000%
2026-07-21	0.1000	0.1100	0.0700	0.0900	+12.500%	80	24,299	-22.222%
2026-07-20	0.1100	0.1100	0.0500	0.0800	-38.462%	138	24,294	-12.500%
2026-07-17	0.1500	0.1500	0.1000	0.1300	-18.750%	469	24,340	-46.154%
2026-07-16	0.2500	0.2500	0.1500	0.1600	-42.857%	13,898	24,031	-56.250%
2026-07-15	0.3800	0.3800	0.2500	0.2800	-26.316%	60	16,900	-75.000%
2026-07-14	0.3500	0.4000	0.2600	0.3800	+35.714%	271	16,864	-81.579%
2026-07-13	0.3900	0.3900	0.2500	0.2800	-33.333%	149	16,724	-75.000%
2026-07-10	0.5500	0.5500	0.4200	0.4200	-30.000%	148	16,683	-83.333%
2026-07-09	0.6000	0.7200	0.6000	0.6000	-7.692%	280	16,587	-88.333%
2026-07-08	0.7000	0.7000	0.5000	0.6500	-14.474%	809	16,620	-89.231%
2026-07-07	0.9500	0.9900	0.6000	0.7600	-27.619%	215	16,120	-90.789%
2026-07-06	1.0500	1.3000	1.0500	1.0500	-21.642%	81	16,011	-93.333%
2026-07-02	1.7500	1.7500	1.2500	1.3400	-5.634%	39	15,986	-94.776%
2026-07-01	1.5000	1.5100	1.4200	1.4200	-16.471%	31	15,986	-95.070%
2026-06-30	1.6500	1.7000	1.5700	1.7000	+1.796%	27	15,964	-95.882%
2026-06-29	1.6600	1.6700	1.4500	1.6700	+20.144%	570	15,952	-95.808%
2026-06-26	1.2000	1.3900	1.2000	1.3900	+15.833%	120	15,722	-94.964%
2026-06-25	1.3000	1.3000	1.0000	1.2000	-4.000%	556	15,716	-94.167%
2026-06-24	1.3700	1.5000	1.2000	1.2500	-13.793%	857	15,198	-94.400%
2026-06-23	1.4800	1.8100	1.4000	1.4500	-21.622%	1,882	14,639	-95.172%
2026-06-22	1.9500	2.0300	1.6200	1.8500	+3.933%	181	15,802	-96.216%
2026-06-18	1.8000	1.8000	1.6000	1.7800	+1.714%	22	15,887	-96.067%
2026-06-17	1.4000	2.0000	1.4000	1.7500	+2.941%	96	15,887	-96.000%
2026-06-16	1.7500	1.8000	1.6000	1.7000	-12.821%	150	15,887	-95.882%
2026-06-15	1.9600	2.1500	1.9500	1.9500	+11.429%	340	15,865	-96.410%
2026-06-12	1.8000	1.9500	1.5500	1.7500	-5.405%	2,511	15,850	-96.000%
2026-06-11	1.6000	1.8500	1.4500	1.8500	+19.355%	2,578	14,272	-96.216%
2026-06-10	1.7500	1.8000	1.5000	1.5500	-6.061%	50	12,420	-95.484%
2026-06-09	1.9800	1.9800	1.4500	1.6500	-18.719%	190	12,429	-95.758%
2026-06-08	1.9000	2.1000	1.8700	2.0300	+9.140%	313	12,326	-96.552%
2026-06-05	2.7500	2.7500	1.7400	1.8600	-28.736%	309	12,288	-96.237%
2026-06-04	2.4500	2.6100	2.3000	2.6100	-3.333%	79	12,141	-97.318%
2026-06-03	3.2000	3.3000	2.6200	2.7000	-17.683%	93	12,123	-97.407%
2026-06-02	3.6200	3.7000	3.2800	3.2800	-6.286%	51	12,087	-97.866%
2026-06-01	2.5800	3.6400	2.5800	3.5000	+22.807%	230	12,070	-98.000%
2026-05-29	3.1200	3.2000	2.7500	2.8500	-8.065%	77	12,067	-97.544%
2026-05-28	3.0000	3.4000	2.9800	3.1000	-4.615%	189	12,012	-97.742%
2026-05-27	3.2000	3.3000	2.8500	3.2500	-1.515%	4,520	12,067	-97.846%
2026-05-26	2.8000	3.4400	2.7000	3.3000	+24.528%	68	10,601	-97.879%
2026-05-22	3.1000	3.3000	2.6500	2.6500	-3.636%	273	10,369	-97.358%
2026-05-21	3.0500	3.0500	2.7500	2.7500	+8.268%	29	10,354	-97.455%
2026-05-20	2.1500	2.6300	2.1500	2.5400	+27.000%	52	10,354	-97.244%
2026-05-19	2.1000	2.1500	2.0000	2.0000	-16.318%	92	10,312	-96.500%
2026-05-18	2.7000	2.7000	2.1500	2.3900	-18.983%	182	10,312	-97.071%
2026-05-15	3.3500	3.3500	2.8500	2.9500	-10.606%	19	10,312	-97.627%
2026-05-14	3.0000	3.5000	2.7000	3.3000	+4.430%	125	10,296	-97.879%
2026-05-13	3.1500	3.3000	3.1500	3.1600	-2.769%	16	10,272	-97.785%
2026-05-12	3.4000	3.7500	3.1000	3.2500	-12.162%	128	10,272	-97.846%
2026-05-11	3.6000	4.1400	3.6000	3.7000	-9.756%	37	10,272	-98.108%
2026-05-08	4.2400	4.2400	3.6000	4.1000	-2.844%	54	10,275	-98.293%
2026-05-07	4.4700	4.6200	4.0000	4.2200	-9.636%	403	10,244	-98.341%
2026-05-06	4.2500	5.0400	4.2500	4.6700	+3.778%	386	10,222	-98.501%
2026-05-05	4.7500	4.8200	4.4000	4.5000	+11.111%	27	10,035	-98.444%
2026-05-04	4.0000	4.7000	3.9000	4.0500	+8.000%	243	10,032	-98.272%
2026-05-01	3.6100	3.9000	3.4000	3.7500	-6.250%	112	10,164	-98.133%
2026-04-30	3.5000	4.0300	3.5000	4.0000	+29.870%	101	10,164	-98.250%
2026-04-29	3.4200	3.4200	2.9500	3.0800	-9.412%	254	10,165	-97.727%
2026-04-28	4.3000	4.4200	3.3900	3.4000	-35.606%	146	10,155	-97.941%
2026-04-27	3.8400	5.3000	3.3000	5.2800	+60.000%	472	10,102	-98.674%
2026-04-24	3.0000	3.4400	2.7100	3.3000	+17.857%	89	9,933	-97.879%
2026-04-23	3.1000	3.2500	2.5500	2.8000	-21.127%	232	9,928	-97.500%
2026-04-22	3.2000	3.5500	2.9000	3.5500	+36.538%	537	9,762	-98.028%
2026-04-21	2.9900	3.3000	2.5900	2.6000	-27.374%	215	9,433	-97.308%
2026-04-20	4.3300	4.3300	3.3500	3.5800	-13.735%	42	9,433	-98.045%
2026-04-17	3.0700	4.8000	2.8000	4.1500	+112.821%	980	9,435	-98.313%
2026-04-16	1.8100	1.9500	1.6700	1.9500	+14.706%	94	9,605	-96.410%
2026-04-15	1.9000	1.9000	1.6400	1.7000	+1.190%	193	9,585	-95.882%
2026-04-14	2.0400	2.0400	1.6000	1.6800	-7.182%	244	9,512	-95.833%
2026-04-13	1.6000	1.8300	1.5500	1.8100	+0.556%	36	9,474	-96.133%
2026-04-10	1.8500	2.3200	1.7500	1.8000	+11.801%	137	9,469	-96.111%
2026-04-09	1.6000	1.8200	1.5500	1.6100	+11.034%	170	9,464	-95.652%
2026-04-08	1.8000	1.8000	1.4500	1.4500	+20.833%	35	9,469	-95.172%
2026-04-07	1.3200	1.3300	1.1900	1.2000	-22.581%	8,785	9,468	-94.167%
2026-04-06	1.6000	1.6400	1.5300	1.5500	-3.125%	14	3,918	-95.484%
2026-04-02	1.2000	1.7000	1.2000	1.6000	+3.226%	32	3,912	-95.625%
2026-04-01	1.6800	2.0400	1.5500	1.5500	+11.511%	921	3,912	-95.484%
2026-03-31	1.0400	1.5000	1.0400	1.3900	+52.747%	903	3,809	-94.964%
2026-03-30	1.0300	1.0300	0.8900	0.9100	-17.273%	49	3,635	-92.308%
2026-03-27	1.2500	1.2500	1.0700	1.1000	-14.063%	258	3,669	-93.636%
2026-03-26	1.4000	1.4000	1.2000	1.2800	-16.883%	519	3,611	-94.531%
2026-03-25	1.7100	1.7500	1.5000	1.5400	-3.750%	269	3,129	-95.455%
2026-03-24	1.6600	1.6600	1.5000	1.6000	-6.977%	358	3,062	-95.625%
2026-03-23	1.5800	1.7500	1.4500	1.7200	+14.667%	1,213	2,795	-95.930%
2026-03-20	1.7400	1.7400	1.4300	1.5000	-17.582%	1,509	1,809	-95.333%
2026-03-19	1.7900	1.8500	1.7000	1.8200	-9.000%	158	915	-96.154%
2026-03-18	2.1500	2.1900	2.0000	2.0000	-9.091%	42	777	-96.500%
2026-03-17	2.2900	2.4000	2.2000	2.2000	-8.333%	5	752	-96.818%
2026-03-16	2.3000	2.5000	2.1500	2.4000	+6.667%	28	752	-97.083%
2026-03-13	2.5000	2.5000	2.2500	2.2500	-16.667%	9	735	-96.889%
2026-03-11	2.7300	2.7300	2.6000	2.7000	-10.000%	10	731	-97.407%
2026-03-10	2.5000	3.2000	2.5000	3.0000	+31.579%	75	730	-97.667%
2026-03-09	2.1000	2.4000	2.0800	2.2800	-5.000%	79	711	-96.930%
2026-03-06	2.6800	2.6800	2.4000	2.4000	-10.448%	8	690	-97.083%
2026-03-05	3.1000	3.1000	2.5000	2.6800	-15.190%	360	682	-97.388%
2026-03-04	3.1600	3.1600	3.1600	3.1600	+3.607%	1	687	-97.785%
2026-03-03	2.8000	3.0500	2.7400	3.0500	-13.842%	22	688	-97.705%
2026-03-02	3.4500	3.6700	3.4500	3.5400	+9.938%	10	672	-98.023%
2026-02-27	3.1000	3.2500	3.1000	3.2200	-4.451%	30	666	-97.826%
2026-02-26	3.7000	3.7000	3.3700	3.3700	-6.128%	2	677	-97.923%
2026-02-25	3.6000	3.9000	3.5900	3.5900	+2.571%	26	699	-98.050%
2026-02-24	3.6000	3.8000	3.4000	3.5000	+7.692%	19	699	-98.000%
2026-02-23	2.7500	3.3000	2.6500	3.2500	+16.487%	54	684	-97.846%
2026-02-20	2.7500	2.7900	2.4000	2.7900	+1.455%	9	635	-97.491%
2026-02-19	2.8500	2.8500	2.5000	2.7500	-2.482%	12	632	-97.455%
2026-02-18	2.8000	3.1000	2.8000	2.8200	+0.714%	42	628	-97.518%
2026-02-17	2.9700	2.9700	2.5800	2.8000	+5.660%	22	591	-97.500%
2026-02-13	3.1800	3.2000	2.6500	2.6500	-15.605%	191	688	-97.358%
2026-02-12	3.0500	3.1400	3.0400	3.1400	-10.286%	6	688	-97.771%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-12.500%	3	686	-98.000%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+8.108%	2	683	-98.250%
2026-02-09	3.7500	3.7500	3.7000	3.7000	-6.329%	10	683	-98.108%
2026-02-06	3.8300	4.1000	3.8300	3.9500	-13.187%	12	673	-98.228%
2026-02-05	4.9100	4.9300	4.4800	4.5500	-24.793%	152	666	-98.462%
2026-02-04	6.0500	6.0500	6.0500	6.0500	+0.833%	4	526	-98.843%
2026-02-02	5.6000	6.2000	5.6000	6.0000	-7.692%	3	524	-98.833%
2026-01-29	6.8000	7.2000	6.5000	6.5000	-27.374%	11	522	-98.923%
2026-01-28	9.5000	9.5000	8.9000	8.9500	-3.763%	9	532	-99.218%
2026-01-26	10.5300	10.7400	9.3000	9.3000	-18.349%	86	529	-99.247%
2026-01-23	8.9000	11.3900	8.9000	11.3900	+18.031%	5	443	-99.385%
2026-01-22	8.8000	10.9000	8.8000	9.6500	+28.667%	26	448	-99.275%
2026-01-21	9.0000	9.0000	7.5000	7.5000	-16.667%	5	434	-99.067%
2026-01-15	8.9000	9.1000	8.5000	9.0000	-4.863%	12	432	-99.222%
2026-01-14	6.8400	9.9500	6.8400	9.4600	+51.360%	14	432	-99.260%
2026-01-13	6.3300	6.5000	5.7000	6.2500	-11.972%	147	437	-98.880%
2026-01-12	6.6000	7.1000	6.3000	7.1000	-6.085%	128	295	-99.014%
2026-01-09	8.0000	8.2000	7.4000	7.5600	+22.927%	37	183	-99.074%
2026-01-08	6.0000	7.3000	6.0000	6.1500	-0.806%	16	180	-98.862%
2026-01-07	6.5300	6.5500	5.6000	6.2000	+20.858%	145	172	-98.871%
2026-01-06	3.6000	5.1300	3.5300	5.1300	+58.824%	71	69	-98.635%
2026-01-05	3.3700	3.3900	3.0700	3.2300	+40.435%	23	46	-97.833%
2026-01-02	2.0500	2.3000	1.9900	2.3000	+4.545%	36	46	-96.957%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-21.429%	10	20	-96.818%
2025-12-23	2.8200	2.8200	2.8000	2.8000	+18.644%	15	12	-97.500%
2025-12-22	2.3600	2.3600	2.3600	2.3600	0.000%	5	5	-97.034%

.dark-mode .rXrq68{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXrq68{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821C10CRML Aug 21 2026 10.00 Call (CRML260821C00010000)option OPRA

CRML20260821C10
CRML Aug 21 2026 10.00 Call (CRML260821C00010000)
option OPRA