Dark

CRML20260821C15
CRML Aug 21 2026 15.00 Call (CRML260821C00015000)
option OPRA

EOD

Aug 4, 2026

0.0400+100.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0400	0.0200	0.0400	+100.000%	5	10,419	0.000%
2026-08-03	0.0500	0.0500	0.0100	0.0200	-33.333%	53	10,424	+100.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-25.000%	6	10,429	+33.333%
2026-07-30	0.0500	0.0500	0.0300	0.0400	+100.000%	23	10,435	0.000%
2026-07-29	0.0300	0.0300	0.0200	0.0200	-60.000%	38	10,438	+100.000%
2026-07-28	0.0200	0.0500	0.0200	0.0500	+66.667%	9	10,449	-20.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	13	10,457	+33.333%
2026-07-24	0.0500	0.0500	0.0200	0.0300	-25.000%	25	10,460	+33.333%
2026-07-23	0.0300	0.0500	0.0300	0.0400	0.000%	6	10,462	0.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	+33.333%	1	10,463	0.000%
2026-07-21	0.0500	0.0500	0.0300	0.0300	+50.000%	24	10,464	+33.333%
2026-07-20	0.0500	0.0500	0.0200	0.0200	-60.000%	36	10,477	+100.000%
2026-07-17	0.0800	0.1000	0.0500	0.0500	0.000%	252	10,494	-20.000%
2026-07-16	0.0500	0.0700	0.0500	0.0500	-28.571%	206	10,508	-20.000%
2026-07-15	0.0500	0.1000	0.0500	0.0700	-12.500%	7	10,312	-42.857%
2026-07-14	0.0600	0.0800	0.0500	0.0800	-20.000%	41	10,313	-50.000%
2026-07-13	0.1000	0.1000	0.0300	0.1000	-9.091%	275	10,323	-60.000%
2026-07-10	0.1200	0.1500	0.1000	0.1100	-26.667%	59	10,310	-63.636%
2026-07-09	0.1500	0.1500	0.1300	0.1500	+15.385%	155	10,314	-73.333%
2026-07-08	0.1500	0.1500	0.0500	0.1300	-27.778%	278	10,195	-69.231%
2026-07-07	0.2500	0.2500	0.1000	0.1800	-21.739%	192	10,328	-77.778%
2026-07-06	0.3500	0.3500	0.2300	0.2300	-23.333%	53	10,249	-82.609%
2026-07-02	0.4400	0.4400	0.3000	0.3000	-16.667%	156	10,192	-86.667%
2026-07-01	0.3500	0.4100	0.3500	0.3600	-25.000%	9	10,192	-88.889%
2026-06-30	0.5000	0.5000	0.4000	0.4800	+6.667%	146	10,192	-91.667%
2026-06-29	0.4500	0.4700	0.4000	0.4500	+28.571%	288	10,080	-91.111%
2026-06-26	0.3500	0.4000	0.2500	0.3500	0.000%	230	9,834	-88.571%
2026-06-25	0.3500	0.3500	0.2500	0.3500	0.000%	139	9,669	-88.571%
2026-06-24	0.4000	0.4600	0.3500	0.3500	-22.222%	208	9,652	-88.571%
2026-06-23	0.5500	0.6200	0.4500	0.4500	-18.182%	2,552	9,613	-91.111%
2026-06-22	0.6000	0.7000	0.5000	0.5500	0.000%	163	7,660	-92.727%
2026-06-18	0.6500	0.6500	0.5400	0.5500	-8.333%	82	7,473	-92.727%
2026-06-17	0.6000	0.7500	0.5500	0.6000	0.000%	250	7,473	-93.333%
2026-06-16	0.7000	0.7300	0.5700	0.6000	-20.000%	73	7,473	-93.333%
2026-06-15	0.8000	0.8200	0.7000	0.7500	+27.119%	96	7,418	-94.667%
2026-06-12	0.6500	0.7000	0.5000	0.5900	-15.714%	65	7,430	-93.220%
2026-06-11	0.5900	0.7000	0.5500	0.7000	+32.075%	25	7,429	-94.286%
2026-06-10	0.6200	0.7000	0.4500	0.5300	-11.667%	288	7,423	-92.453%
2026-06-09	0.8000	0.9000	0.5000	0.6000	-25.926%	1,271	7,405	-93.333%
2026-06-08	0.7900	0.8700	0.7500	0.8100	+14.085%	461	6,650	-95.062%
2026-06-05	1.0000	1.0000	0.6000	0.7100	-40.336%	249	6,874	-94.366%
2026-06-04	1.2000	1.2500	1.0500	1.1900	-4.800%	113	6,914	-96.639%
2026-06-03	1.6000	1.6000	1.2000	1.2500	-21.875%	295	6,913	-96.800%
2026-06-02	1.7000	1.9000	1.5000	1.6000	-4.192%	481	7,019	-97.500%
2026-06-01	1.4000	1.8500	1.2000	1.6700	+23.704%	665	6,955	-97.605%
2026-05-29	1.6000	1.6000	1.2600	1.3500	-10.596%	321	7,313	-97.037%
2026-05-28	1.4500	1.7000	1.4500	1.5100	-5.625%	841	7,194	-97.351%
2026-05-27	1.6000	1.6500	1.3500	1.6000	-4.762%	395	6,596	-97.500%
2026-05-26	1.1500	1.7500	1.1500	1.6800	+34.400%	1,259	6,816	-97.619%
2026-05-22	1.4000	1.7000	1.2400	1.2500	-10.714%	440	6,278	-96.800%
2026-05-21	1.4000	1.5000	1.3000	1.4000	+7.692%	68	6,246	-97.143%
2026-05-20	1.0000	1.3000	1.0000	1.3000	+44.444%	97	6,246	-96.923%
2026-05-19	1.0500	1.1500	0.8000	0.9000	-23.729%	312	6,167	-95.556%
2026-05-18	1.4000	1.5500	1.0400	1.1800	-18.621%	483	6,167	-96.610%
2026-05-15	1.7000	1.7000	1.2500	1.4500	-9.375%	79	6,167	-97.241%
2026-05-14	1.5400	1.8200	1.2500	1.6000	-3.030%	273	6,208	-97.500%
2026-05-13	1.8000	1.8500	1.5800	1.6500	-6.780%	325	6,022	-97.576%
2026-05-12	1.9000	2.1000	1.5500	1.7700	-10.606%	765	6,022	-97.740%
2026-05-11	1.8500	2.3500	1.6000	1.9800	-7.907%	1,249	6,022	-97.980%
2026-05-08	2.5000	2.5000	2.0000	2.1500	-6.522%	197	5,416	-98.140%
2026-05-07	2.5000	2.7000	2.1000	2.3000	-16.364%	277	5,344	-98.261%
2026-05-06	2.5000	2.9500	2.3500	2.7500	+17.021%	412	5,406	-98.545%
2026-05-05	2.4500	2.7500	2.2500	2.3500	+9.302%	564	5,505	-98.298%
2026-05-04	2.3000	2.7000	1.9500	2.1500	+4.878%	2,567	5,724	-98.140%
2026-05-01	2.2500	2.2500	1.8300	2.0500	-2.381%	1,092	4,877	-98.049%
2026-04-30	1.7900	2.2000	1.7500	2.1000	+31.250%	187	4,877	-98.095%
2026-04-29	1.8500	2.0000	1.5000	1.6000	-13.514%	623	4,838	-97.500%
2026-04-28	2.4500	2.5500	1.8000	1.8500	-40.323%	996	4,842	-97.838%
2026-04-27	2.7100	3.1000	1.8000	3.1000	+70.330%	714	4,190	-98.710%
2026-04-24	1.5500	1.8200	1.3300	1.8200	+30.000%	278	4,034	-97.802%
2026-04-23	1.6600	1.6600	1.4000	1.4000	-24.324%	108	4,000	-97.143%
2026-04-22	1.6500	1.8500	1.4000	1.8500	+32.143%	133	4,014	-97.838%
2026-04-21	1.7500	1.7500	1.3000	1.4000	-24.324%	391	3,763	-97.143%
2026-04-20	2.5000	2.5700	1.7500	1.8500	-17.778%	249	3,763	-97.838%
2026-04-17	1.5000	2.7000	1.1000	2.2500	+164.706%	2,519	3,816	-98.222%
2026-04-16	0.8000	0.8500	0.7500	0.8500	+6.250%	121	3,685	-95.294%
2026-04-15	0.7500	0.8500	0.7200	0.8000	+12.676%	570	3,734	-95.000%
2026-04-14	1.0200	1.0200	0.7100	0.7100	-16.471%	50	3,342	-94.366%
2026-04-13	0.7100	0.8500	0.7100	0.8500	+13.333%	90	3,362	-95.294%
2026-04-10	0.7700	1.0800	0.7500	0.7500	+7.143%	73	3,293	-94.667%
2026-04-09	0.6000	0.8000	0.6000	0.7000	+7.692%	698	3,289	-94.286%
2026-04-08	0.7500	0.7500	0.6000	0.6500	+25.000%	84	3,086	-93.846%
2026-04-07	0.4800	0.5500	0.4800	0.5200	-20.000%	35	3,135	-92.308%
2026-04-06	0.6000	0.7000	0.6000	0.6500	-10.959%	19	3,107	-93.846%
2026-04-02	0.7000	0.8000	0.7000	0.7300	-8.750%	53	3,121	-94.521%
2026-04-01	0.7000	0.9500	0.7000	0.8000	+33.333%	399	3,121	-95.000%
2026-03-31	0.4500	0.7000	0.4500	0.6000	+36.364%	208	2,932	-93.333%
2026-03-30	0.4600	0.5000	0.4000	0.4400	-12.000%	47	2,869	-90.909%
2026-03-27	0.5400	0.5500	0.5000	0.5000	-15.254%	58	2,887	-92.000%
2026-03-26	0.6500	0.6500	0.5500	0.5900	-15.714%	179	2,914	-93.220%
2026-03-25	0.7500	0.8400	0.6900	0.7000	-6.667%	112	2,991	-94.286%
2026-03-24	0.8200	0.8200	0.7500	0.7500	-12.791%	42	2,894	-94.667%
2026-03-23	0.7500	0.8600	0.7000	0.8600	+19.444%	110	2,906	-95.349%
2026-03-20	0.9000	0.9000	0.7000	0.7200	-21.739%	69	2,859	-94.444%
2026-03-19	1.0000	1.1500	0.9000	0.9200	-16.364%	161	2,838	-95.652%
2026-03-18	1.2000	1.2000	1.0800	1.1000	-16.031%	51	2,790	-96.364%
2026-03-17	1.3500	1.3500	1.2100	1.3100	+0.769%	20	2,811	-96.947%
2026-03-16	1.3000	1.5200	1.2200	1.3000	-3.704%	129	2,805	-96.923%
2026-03-13	1.4000	1.4000	1.3500	1.3500	-4.255%	16	2,687	-97.037%
2026-03-12	1.3800	1.4400	1.3800	1.4100	-11.875%	21	2,671	-97.163%
2026-03-11	1.6500	1.7700	1.4600	1.6000	-13.043%	85	2,684	-97.500%
2026-03-10	1.3000	1.9000	1.3000	1.8400	+47.200%	185	2,664	-97.826%
2026-03-09	0.7500	1.3000	0.7500	1.2500	+4.167%	296	2,752	-96.800%
2026-03-06	1.5000	1.6800	1.2000	1.2000	-17.241%	252	2,687	-96.667%
2026-03-05	1.8000	1.8500	1.4500	1.4500	-17.143%	161	2,501	-97.241%
2026-03-04	1.8800	1.8800	1.7500	1.7500	0.000%	252	2,552	-97.714%
2026-03-03	1.7700	1.8500	1.6000	1.7500	-20.455%	128	2,350	-97.714%
2026-03-02	1.8500	2.4000	1.8500	2.2000	+17.647%	49	2,382	-98.182%
2026-02-27	2.0000	2.1100	1.8000	1.8700	-15.000%	97	2,359	-97.861%
2026-02-26	2.1000	2.3000	2.0400	2.2000	-3.930%	106	2,370	-98.182%
2026-02-25	2.5700	2.5700	2.2500	2.2900	0.000%	351	2,524	-98.253%
2026-02-24	1.9500	2.5500	1.9500	2.2900	+14.500%	487	2,524	-98.253%
2026-02-23	1.6300	2.0000	1.5000	2.0000	+29.032%	798	2,200	-98.000%
2026-02-20	1.7500	1.7500	1.4900	1.5500	-6.627%	134	1,464	-97.419%
2026-02-19	1.3500	1.6600	1.3500	1.6600	-5.143%	5	1,336	-97.590%
2026-02-18	1.6000	1.9000	1.5000	1.7500	+4.167%	181	1,338	-97.714%
2026-02-17	1.6000	1.7500	1.4500	1.6800	-1.754%	103	1,247	-97.619%
2026-02-13	1.7100	2.0100	1.7000	1.7100	-14.925%	43	1,162	-97.661%
2026-02-12	2.3500	2.3500	1.8900	2.0100	-14.103%	25	1,162	-98.010%
2026-02-11	2.6800	2.6800	2.2500	2.3400	-8.949%	423	1,151	-98.291%
2026-02-10	3.0000	3.0000	2.5500	2.5700	-15.738%	11	751	-98.444%
2026-02-09	2.5700	3.0500	2.2000	3.0500	+17.308%	126	744	-98.689%
2026-02-06	2.7800	2.8000	2.5000	2.6000	-2.985%	54	643	-98.462%
2026-02-05	3.5800	3.5800	2.6800	2.6800	-29.474%	46	609	-98.507%
2026-02-04	4.7100	4.9000	3.8000	3.8000	-26.923%	24	587	-98.947%
2026-02-03	4.5200	5.2000	4.3000	5.2000	+48.571%	66	583	-99.231%
2026-02-02	4.7000	5.0000	3.5000	3.5000	-12.500%	76	552	-98.857%
2026-01-30	4.8000	4.8000	3.9000	4.0000	-13.043%	71	522	-99.000%
2026-01-29	5.0000	5.3000	4.4200	4.6000	-31.343%	129	493	-99.130%
2026-01-28	7.4000	7.4000	6.7000	6.7000	-13.325%	39	412	-99.403%
2026-01-27	6.0200	7.7300	6.0200	7.7300	+12.029%	30	411	-99.483%
2026-01-26	10.0000	10.0000	6.9000	6.9000	-11.425%	66	391	-99.420%
2026-01-23	7.0000	7.7900	7.0000	7.7900	-5.000%	67	372	-99.487%
2026-01-22	5.6000	8.2000	5.6000	8.2000	+48.820%	27	370	-99.512%
2026-01-21	6.4000	6.9000	5.4600	5.5100	-11.129%	38	352	-99.274%
2026-01-20	7.6000	7.7000	6.2000	6.2000	-14.483%	64	342	-99.355%
2026-01-16	7.0600	7.3500	6.4000	7.2500	+3.571%	63	334	-99.448%
2026-01-15	6.5200	7.0000	6.0000	7.0000	-10.371%	5	334	-99.429%
2026-01-14	4.3400	8.0000	4.3400	7.8100	+32.373%	64	334	-99.488%
2026-01-13	4.6500	5.9000	4.4000	5.9000	+13.680%	63	325	-99.322%
2026-01-12	5.8000	5.8000	4.5000	5.1900	-7.321%	234	337	-99.229%
2026-01-09	5.4000	6.0800	5.4000	5.6000	+17.155%	48	330	-99.286%
2026-01-08	5.2000	5.2000	4.5000	4.7800	+6.222%	26	321	-99.163%
2026-01-07	5.0000	5.1500	4.1500	4.5000	+44.695%	196	301	-99.111%
2026-01-06	3.3000	3.3000	2.4000	3.1100	+44.651%	31	124	-98.714%
2026-01-05	2.0000	2.5000	2.0000	2.1500	+45.270%	24	117	-98.140%
2026-01-02	1.4800	1.4800	1.4800	1.4800	+55.789%	50	117	-97.297%
2025-12-31	0.9500	0.9500	0.9500	0.9500	-26.923%	23	49	-95.789%
2025-12-30	1.0500	1.3000	1.0000	1.3000	+19.266%	27	49	-96.923%
2025-12-29	1.3000	1.3500	1.0000	1.0900	-30.573%	41	39	-96.330%
2025-12-24	1.5700	1.5700	1.5700	1.5700	+1.290%	20	13	-97.452%
2025-12-23	1.5500	1.5500	1.5500	1.5500	-8.824%	1	13	-97.419%
2025-12-22	1.6400	1.7000	1.6400	1.7000	+18.056%	11	12	-97.647%
2025-12-19	1.4400	1.4400	1.4400	1.4400	0.000%	1	1	-97.222%

.dark-mode .tVG1cC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVG1cC{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821C15CRML Aug 21 2026 15.00 Call (CRML260821C00015000)option OPRA

CRML20260821C15
CRML Aug 21 2026 15.00 Call (CRML260821C00015000)
option OPRA