Dark

CRML20260821C12.5
CRML Aug 21 2026 12.50 Call (CRML260821C00012500)
option OPRA

EOD

Aug 4, 2026

0.0400+33.333%(+0.0100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0500	0.0200	0.0400	+33.333%	29	40,116	0.000%
2026-08-03	0.0500	0.0500	0.0100	0.0300	0.000%	40	40,117	+33.333%
2026-07-31	0.0300	0.0300	0.0300	0.0300	+50.000%	1	40,136	+33.333%
2026-07-30	0.0200	0.0200	0.0200	0.0200	-33.333%	2	40,137	+100.000%
2026-07-29	0.0300	0.0300	0.0200	0.0300	+50.000%	22	40,137	+33.333%
2026-07-28	0.0200	0.0500	0.0100	0.0200	-33.333%	14	40,154	+100.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	+50.000%	2	40,157	+33.333%
2026-07-24	0.0500	0.0900	0.0200	0.0200	-50.000%	2,312	40,159	+100.000%
2026-07-23	0.0500	0.0500	0.0200	0.0400	-20.000%	5	40,933	0.000%
2026-07-22	0.0500	0.0700	0.0100	0.0500	0.000%	63	40,937	-20.000%
2026-07-21	0.0700	0.0700	0.0300	0.0500	+66.667%	61	40,959	-20.000%
2026-07-20	0.0500	0.0500	0.0300	0.0300	-40.000%	78	40,965	+33.333%
2026-07-17	0.1000	0.1000	0.0300	0.0500	0.000%	69	41,014	-20.000%
2026-07-16	0.1100	0.1100	0.0500	0.0500	-50.000%	57	41,020	-20.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	20	41,026	-60.000%
2026-07-14	0.1500	0.2000	0.1000	0.1000	+25.000%	128	41,023	-60.000%
2026-07-13	0.1500	0.1500	0.0500	0.0800	-60.000%	7,910	40,944	-50.000%
2026-07-10	0.2000	0.2300	0.1600	0.2000	-20.000%	558	33,295	-80.000%
2026-07-09	0.2000	0.3000	0.2000	0.2500	-3.846%	8,877	33,685	-84.000%
2026-07-08	0.3500	0.3500	0.2000	0.2600	-16.129%	1,554	26,415	-84.615%
2026-07-07	0.3300	0.4100	0.2700	0.3100	-38.000%	86	25,308	-87.097%
2026-07-06	0.7000	0.7000	0.4800	0.5000	-19.355%	4,477	25,380	-92.000%
2026-07-02	0.6000	0.8300	0.6000	0.6200	-13.889%	152	21,077	-93.548%
2026-07-01	0.7800	0.8500	0.7000	0.7200	-15.294%	52	21,077	-94.444%
2026-06-30	0.8500	0.9000	0.7500	0.8500	0.000%	777	21,065	-95.294%
2026-06-29	0.8000	0.8500	0.7400	0.8500	+13.333%	716	21,057	-95.294%
2026-06-26	0.5500	0.7500	0.5500	0.7500	+7.143%	11,067	21,031	-94.667%
2026-06-25	0.6500	0.7000	0.5500	0.7000	0.000%	46	12,174	-94.286%
2026-06-24	0.8000	0.8200	0.6300	0.7000	-12.500%	426	12,168	-94.286%
2026-06-23	0.7700	1.1000	0.7500	0.8000	-27.928%	133	11,965	-95.000%
2026-06-22	1.0500	1.1700	0.9500	1.1100	+5.714%	2,852	11,905	-96.396%
2026-06-18	1.0500	1.1100	0.9500	1.0500	-8.696%	72	10,384	-96.190%
2026-06-17	1.1000	1.2500	1.0500	1.1500	+15.000%	289	10,384	-96.522%
2026-06-16	1.0500	1.0500	0.9000	1.0000	-18.033%	43	10,384	-96.000%
2026-06-15	1.2600	1.3600	1.2000	1.2200	+28.421%	52	10,367	-96.721%
2026-06-12	1.0400	1.1700	0.9000	0.9500	-17.391%	1,987	10,373	-95.789%
2026-06-11	0.6500	1.1500	0.6500	1.1500	+26.374%	35	8,940	-96.522%
2026-06-10	0.9300	1.0500	0.9000	0.9100	-9.901%	459	8,962	-95.604%
2026-06-09	1.3400	1.3400	0.8500	1.0100	-21.705%	155	8,940	-96.040%
2026-06-08	1.2000	1.3200	1.1500	1.2900	+11.207%	81	8,932	-96.899%
2026-06-05	1.6000	1.6000	1.1000	1.1600	-33.714%	296	8,940	-96.552%
2026-06-04	1.6000	1.7800	1.5800	1.7500	-2.778%	28	8,925	-97.714%
2026-06-03	2.2800	2.5000	1.7000	1.8000	-21.053%	203	8,912	-97.778%
2026-06-02	2.6400	2.6500	2.2000	2.2800	-7.692%	293	8,897	-98.246%
2026-06-01	2.1000	2.5600	1.7500	2.4700	+37.222%	466	8,881	-98.381%
2026-05-29	2.2000	2.3500	1.8000	1.8000	-16.667%	159	8,937	-97.778%
2026-05-28	2.2500	2.4500	2.0800	2.1600	+0.465%	260	8,908	-98.148%
2026-05-27	2.2000	2.3500	1.7500	2.1500	-4.444%	43	8,882	-98.140%
2026-05-26	2.1000	2.4000	2.0500	2.2500	+17.188%	100	8,891	-98.222%
2026-05-22	2.0600	2.3000	1.9200	1.9200	-2.041%	10	8,862	-97.917%
2026-05-21	2.0700	2.2000	1.8500	1.9600	+18.788%	162	8,851	-97.959%
2026-05-20	1.5000	1.9000	1.3700	1.6500	+22.222%	388	8,851	-97.576%
2026-05-19	1.6000	1.6000	1.3500	1.3500	-20.588%	174	8,743	-97.037%
2026-05-18	1.9500	2.0000	1.5000	1.7000	-19.811%	1,817	8,743	-97.647%
2026-05-15	1.9000	2.4400	1.9000	2.1200	-9.787%	761	8,743	-98.113%
2026-05-14	2.2000	2.5500	1.8000	2.3500	+2.620%	940	9,028	-98.298%
2026-05-13	2.2700	2.4000	2.1500	2.2900	-10.196%	165	8,711	-98.253%
2026-05-12	2.6000	2.8400	2.2000	2.5500	-1.923%	266	8,711	-98.431%
2026-05-11	2.5000	3.1000	2.4000	2.6000	-10.345%	216	8,711	-98.462%
2026-05-08	3.2400	3.5000	2.7000	2.9000	-4.918%	474	8,686	-98.621%
2026-05-07	3.3900	3.5400	2.9000	3.0500	-12.857%	643	8,855	-98.689%
2026-05-06	3.1200	3.7500	3.0000	3.5000	+7.692%	276	8,873	-98.857%
2026-05-05	3.3000	3.5600	2.9900	3.2500	+7.261%	235	8,739	-98.769%
2026-05-04	3.0000	3.6000	2.7500	3.0300	+10.182%	4,725	8,543	-98.680%
2026-05-01	2.7500	2.9500	2.5500	2.7500	-4.181%	1,626	7,322	-98.545%
2026-04-30	2.4000	3.1000	2.4000	2.8700	+33.488%	263	7,322	-98.606%
2026-04-29	2.4000	2.5000	2.1000	2.1500	-11.523%	102	7,381	-98.140%
2026-04-28	3.0000	3.4000	2.4000	2.4300	-39.250%	344	7,325	-98.354%
2026-04-27	3.0000	4.0000	2.4000	4.0000	+70.213%	3,666	7,206	-99.000%
2026-04-24	2.1500	2.5000	1.8900	2.3500	+20.513%	1,824	4,486	-98.298%
2026-04-23	2.5000	2.5000	1.9500	1.9500	-23.828%	81	3,334	-97.949%
2026-04-22	2.0000	2.6000	2.0000	2.5600	+46.286%	230	3,314	-98.438%
2026-04-21	2.0000	2.3500	1.7500	1.7500	-31.373%	335	3,125	-97.714%
2026-04-20	3.2000	3.5000	2.3500	2.5500	-13.559%	171	2,870	-98.431%
2026-04-17	2.0000	3.6900	2.0000	2.9500	+145.833%	690	2,850	-98.644%
2026-04-16	1.1000	1.2000	1.1000	1.2000	+9.091%	96	2,840	-96.667%
2026-04-15	1.0600	1.2900	1.0600	1.1000	-1.786%	330	2,869	-96.364%
2026-04-14	1.2500	1.2500	1.0200	1.1200	-1.754%	46	2,682	-96.429%
2026-04-13	0.9000	1.1400	0.9000	1.1400	+3.636%	139	2,670	-96.491%
2026-04-10	1.3700	1.6000	1.1000	1.1000	+2.804%	368	2,808	-96.364%
2026-04-09	1.1000	1.2000	0.9500	1.0700	+25.882%	254	2,956	-96.262%
2026-04-08	1.1200	1.1500	0.8500	0.8500	0.000%	470	2,801	-95.294%
2026-04-07	0.8500	0.8600	0.7500	0.8500	-13.265%	254	2,838	-95.294%
2026-04-06	1.1000	1.1000	0.9000	0.9800	-14.783%	12	2,934	-95.918%
2026-04-02	1.0500	1.3000	1.0500	1.1500	+15.000%	61	2,957	-96.522%
2026-04-01	1.1500	1.4000	1.0000	1.0000	+7.527%	348	2,957	-96.000%
2026-03-31	0.6300	0.9800	0.5200	0.9300	+63.158%	349	2,737	-95.699%
2026-03-30	0.7000	0.7200	0.5700	0.5700	-19.718%	72	2,727	-92.982%
2026-03-27	0.8500	0.8500	0.6500	0.7100	-17.442%	23	2,736	-94.366%
2026-03-26	1.0000	1.0000	0.8000	0.8600	-21.818%	235	2,727	-95.349%
2026-03-25	1.1400	1.1400	1.0000	1.1000	-1.786%	39	2,535	-96.364%
2026-03-24	1.0500	1.1500	1.0500	1.1200	-6.667%	57	2,526	-96.429%
2026-03-23	1.0500	1.2000	1.0100	1.2000	+15.385%	126	2,519	-96.667%
2026-03-20	1.3300	1.3500	0.9000	1.0400	-22.963%	290	2,509	-96.154%
2026-03-19	1.4000	1.4000	1.1700	1.3500	-8.163%	139	2,356	-97.037%
2026-03-18	1.5500	1.6000	1.4500	1.4700	-15.029%	487	2,338	-97.279%
2026-03-17	1.7000	1.7500	1.7000	1.7300	+1.765%	34	2,214	-97.688%
2026-03-16	1.6900	1.7000	1.6300	1.7000	-0.585%	12	2,200	-97.647%
2026-03-13	2.0000	2.0000	1.7100	1.7100	-14.500%	23	2,194	-97.661%
2026-03-12	2.0500	2.0500	1.8400	2.0000	-2.439%	8	2,183	-98.000%
2026-03-11	2.3500	2.3500	1.9600	2.0500	-12.766%	15	2,175	-98.049%
2026-03-10	1.7000	2.5000	1.7000	2.3500	+43.293%	45	2,172	-98.298%
2026-03-09	1.6000	1.7000	1.4300	1.6400	-0.606%	709	2,137	-97.561%
2026-03-06	2.1500	2.1700	1.6500	1.6500	-23.256%	29	1,517	-97.576%
2026-03-05	2.2500	2.2500	2.1500	2.1500	-4.444%	2	1,511	-98.140%
2026-03-04	2.7000	2.7000	2.2500	2.2500	-3.846%	45	1,509	-98.222%
2026-03-03	2.1500	2.3500	2.1500	2.3400	-17.606%	7	1,481	-98.291%
2026-03-02	2.8000	2.9000	2.5800	2.8400	+15.447%	43	1,474	-98.592%
2026-02-27	2.8500	2.8500	2.3500	2.4600	-15.753%	16	1,452	-98.374%
2026-02-26	2.9000	2.9200	2.3000	2.9200	+4.286%	4	1,448	-98.630%
2026-02-25	2.9800	3.0100	2.8000	2.8000	0.000%	67	1,413	-98.571%
2026-02-24	2.9600	3.1500	2.6500	2.8000	+12.000%	37	1,413	-98.571%
2026-02-23	2.1000	2.5000	2.0500	2.5000	+28.205%	80	1,398	-98.400%
2026-02-20	2.0100	2.2500	1.8500	1.9500	-11.364%	1,113	1,387	-97.949%
2026-02-18	2.0000	2.2900	2.0000	2.2000	0.000%	30	379	-98.182%
2026-02-17	1.8000	2.2000	1.8000	2.2000	+3.286%	23	360	-98.182%
2026-02-13	2.4500	2.6500	2.1300	2.1300	-15.810%	14	349	-98.122%
2026-02-12	2.8000	2.8500	2.3500	2.5300	-10.601%	34	349	-98.419%
2026-02-11	3.0000	3.0000	2.8000	2.8300	-14.242%	37	364	-98.587%
2026-02-10	3.1000	3.3000	3.1000	3.3000	-13.158%	3	359	-98.788%
2026-02-09	3.0000	3.8000	2.8700	3.8000	+15.152%	14	357	-98.947%
2026-02-06	3.2000	3.3000	3.1000	3.3000	+10.000%	14	349	-98.788%
2026-02-05	3.8000	3.8000	3.0000	3.0000	-37.107%	165	347	-98.667%
2026-02-04	5.0000	5.0000	4.7700	4.7700	-16.316%	4	325	-99.161%
2026-02-03	5.1000	5.9700	4.9400	5.7000	+35.714%	59	327	-99.298%
2026-02-02	4.6000	4.6000	4.2000	4.2000	-23.636%	17	324	-99.048%
2026-01-30	6.0000	6.0000	5.5000	5.5000	+4.167%	4	310	-99.273%
2026-01-29	5.7000	5.9000	5.2000	5.2800	-35.610%	60	309	-99.242%
2026-01-27	7.0500	8.2000	7.0500	8.2000	+1.360%	20	312	-99.512%
2026-01-26	9.4900	9.4900	8.0900	8.0900	-15.199%	72	322	-99.506%
2026-01-23	8.0000	9.5400	8.0000	9.5400	+13.436%	7	312	-99.581%
2026-01-22	6.6000	8.7500	6.6000	8.4100	+42.061%	21	315	-99.524%
2026-01-21	6.9400	7.0000	5.8800	5.9200	-19.015%	58	316	-99.324%
2026-01-20	7.7000	7.7000	7.3100	7.3100	-8.625%	17	279	-99.453%
2026-01-16	8.2000	8.2000	7.5000	8.0000	+3.896%	8	284	-99.500%
2026-01-15	7.7000	7.7000	7.7000	7.7000	-12.500%	1	284	-99.481%
2026-01-14	5.9000	9.0000	5.4100	8.8000	+62.963%	45	284	-99.545%
2026-01-13	5.3500	5.4000	4.9900	5.4000	-6.897%	44	267	-99.259%
2026-01-12	8.1100	8.1100	5.4600	5.8000	-10.769%	30	242	-99.310%
2026-01-09	6.0000	7.3200	6.0000	6.5000	+19.048%	77	231	-99.385%
2026-01-08	6.0000	6.0000	5.4500	5.4600	+3.019%	132	203	-99.267%
2026-01-07	5.7300	5.7300	4.8500	5.3000	+23.256%	50	96	-99.245%
2026-01-06	3.3000	4.5400	2.8700	4.3000	+72.000%	68	89	-99.070%
2026-01-05	2.6700	2.6700	2.4900	2.5000	+31.579%	24	38	-98.400%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+58.333%	3	38	-97.895%
2025-12-31	1.1400	1.2000	1.1400	1.2000	-21.569%	28	35	-96.667%
2025-12-29	1.5300	1.5300	1.4100	1.5300	-15.470%	8	35	-97.386%
2025-12-26	2.0000	2.4000	1.7500	1.8100	-6.701%	27	27	-97.790%
2025-12-24	1.9400	1.9400	1.9400	1.9400	-22.400%	1	2	-97.938%
2025-12-23	2.0500	2.5000	2.0500	2.5000	0.000%	2	2	-98.400%

.dark-mode .f6njmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6njmx{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821C12.5CRML Aug 21 2026 12.50 Call (CRML260821C00012500)option OPRA

CRML20260821C12.5
CRML Aug 21 2026 12.50 Call (CRML260821C00012500)
option OPRA