Dark

CRML20260821C17.5
CRML Aug 21 2026 17.50 Call (CRML260821C00017500)
option OPRA

EOD

Aug 3, 2026

0.0300-40.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0300	0.0100	0.0300	-40.000%	2	4,606	0.000%
2026-07-30	0.1300	0.1300	0.0500	0.0500	+66.667%	10	4,607	-40.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	+200.000%	3	4,612	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-66.667%	5	4,615	+200.000%
2026-07-21	0.0500	0.0500	0.0300	0.0300	-40.000%	8	4,615	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	20	4,613	-40.000%
2026-07-17	0.0500	0.0600	0.0400	0.0500	-16.667%	16	4,613	-40.000%
2026-07-16	0.0200	0.0600	0.0200	0.0600	+20.000%	11	4,614	-50.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	15	4,614	-40.000%
2026-07-14	0.0500	0.1000	0.0500	0.0500	0.000%	15	4,621	-40.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-50.000%	44	4,621	-40.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,665	-70.000%
2026-07-08	0.0900	0.1000	0.0900	0.1000	+11.111%	4	4,667	-70.000%
2026-07-07	0.0700	0.0900	0.0700	0.0900	-50.000%	13	4,669	-66.667%
2026-07-06	0.1500	0.1800	0.1500	0.1800	-10.000%	22	4,681	-83.333%
2026-07-02	0.2600	0.2600	0.2000	0.2000	-16.667%	34	4,708	-85.000%
2026-07-01	0.2500	0.2500	0.2000	0.2400	-4.000%	11	4,708	-87.500%
2026-06-29	0.2000	0.2800	0.2000	0.2500	+25.000%	22	4,715	-88.000%
2026-06-26	0.2500	0.2500	0.2000	0.2000	0.000%	5	4,698	-85.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	0.000%	12	4,694	-85.000%
2026-06-24	0.3000	0.3000	0.2000	0.2000	-23.077%	5	4,697	-85.000%
2026-06-23	0.3000	0.3000	0.2600	0.2600	-25.714%	24	4,698	-88.462%
2026-06-22	0.4000	0.4000	0.3000	0.3500	-2.778%	51	4,698	-91.429%
2026-06-18	0.3800	0.4000	0.3400	0.3600	-23.404%	47	4,713	-91.667%
2026-06-17	0.3300	0.4700	0.3300	0.4700	+17.500%	3	4,713	-93.617%
2026-06-16	0.4200	0.4300	0.4000	0.4000	-14.894%	8	4,713	-92.500%
2026-06-15	0.4000	0.5300	0.4000	0.4700	+11.905%	20	4,711	-93.617%
2026-06-12	0.4400	0.4500	0.4000	0.4200	-14.286%	12	4,692	-92.857%
2026-06-11	0.4200	0.6000	0.4000	0.4900	+32.432%	23	4,694	-93.878%
2026-06-10	0.4500	0.4500	0.3700	0.3700	-13.953%	11	4,694	-91.892%
2026-06-09	0.4000	0.5000	0.3500	0.4300	-25.862%	32	4,695	-93.023%
2026-06-08	0.4500	0.5800	0.4500	0.5800	+11.538%	28	4,707	-94.828%
2026-06-05	0.7500	0.7500	0.5000	0.5200	-35.000%	84	4,707	-94.231%
2026-06-04	0.8400	0.8400	0.8000	0.8000	-5.882%	32	4,728	-96.250%
2026-06-03	1.0500	1.0500	0.8500	0.8500	-26.087%	187	4,729	-96.471%
2026-06-02	1.2800	1.3500	1.1500	1.1500	-11.538%	152	4,774	-97.391%
2026-06-01	0.8500	1.3000	0.8000	1.3000	+26.214%	167	4,733	-97.692%
2026-05-29	1.1000	1.1000	1.0300	1.0300	-10.435%	14	4,589	-97.087%
2026-05-28	1.1500	1.2000	1.1100	1.1500	+5.505%	38	4,589	-97.391%
2026-05-27	1.0300	1.2000	1.0300	1.0900	-3.540%	15	4,557	-97.248%
2026-05-26	0.9300	1.1900	0.9300	1.1300	+25.556%	106	4,552	-97.345%
2026-05-22	1.0800	1.2000	0.9000	0.9000	-11.765%	88	4,521	-96.667%
2026-05-21	1.1000	1.1500	0.9500	1.0200	+13.333%	953	3,873	-97.059%
2026-05-20	0.5000	0.9000	0.5000	0.9000	+20.000%	24	3,873	-96.667%
2026-05-18	1.0500	1.0500	0.7500	0.7500	-31.818%	11	3,892	-96.000%
2026-05-15	1.1200	1.1200	1.0000	1.1000	-18.519%	13	3,892	-97.273%
2026-05-14	1.2000	1.3500	0.9500	1.3500	+8.000%	39	3,894	-97.778%
2026-05-13	1.1500	1.3000	1.1000	1.2500	0.000%	91	3,872	-97.600%
2026-05-12	1.4500	1.4500	1.0000	1.2500	-26.471%	132	3,872	-97.600%
2026-05-11	1.4500	1.7500	1.4000	1.7000	+3.659%	18	3,872	-98.235%
2026-05-08	1.8400	1.9800	1.6400	1.6400	-4.651%	22	3,872	-98.171%
2026-05-07	2.0000	2.0000	1.7200	1.7200	-14.428%	17	3,883	-98.256%
2026-05-06	1.8000	2.2500	1.7800	2.0100	+4.687%	75	3,873	-98.507%
2026-05-05	2.1000	2.1000	1.8000	1.9200	+9.714%	33	3,845	-98.438%
2026-05-04	1.8000	2.1000	1.4500	1.7500	+10.759%	307	3,852	-98.286%
2026-05-01	1.6000	1.7300	1.4400	1.5800	-7.059%	690	3,337	-98.101%
2026-04-30	1.6000	1.7000	1.6000	1.7000	+50.442%	272	3,337	-98.235%
2026-04-29	1.3200	1.3200	1.0500	1.1300	-24.161%	23	3,297	-97.345%
2026-04-28	1.8000	2.0000	1.4900	1.4900	-37.917%	257	3,297	-97.987%
2026-04-27	1.7000	2.4000	1.5000	2.4000	+93.548%	81	3,061	-98.750%
2026-04-24	1.1000	1.4900	1.1000	1.2400	+18.095%	212	3,010	-97.581%
2026-04-23	1.3500	1.3500	1.0000	1.0500	-22.222%	475	3,041	-97.143%
2026-04-22	1.1200	1.3500	1.1200	1.3500	+42.105%	30	3,000	-97.778%
2026-04-21	1.1600	1.1600	0.9000	0.9500	-26.923%	48	2,967	-96.842%
2026-04-20	1.9500	1.9500	1.3000	1.3000	-16.667%	18	2,967	-97.692%
2026-04-17	1.3000	2.0000	1.2600	1.5600	+143.750%	2,426	2,968	-98.077%
2026-04-16	0.5000	0.6400	0.5000	0.6400	+28.000%	5	1,334	-95.313%
2026-04-15	0.6000	0.6000	0.4700	0.5000	+11.111%	86	1,333	-94.000%
2026-04-14	0.5200	0.5200	0.4000	0.4500	-18.182%	7	1,324	-93.333%
2026-04-13	0.4600	0.5500	0.4600	0.5500	-12.698%	26	1,325	-94.545%
2026-04-10	0.6700	0.6700	0.6300	0.6300	+40.000%	3	1,304	-95.238%
2026-04-09	0.5000	0.5000	0.4500	0.4500	0.000%	2	1,301	-93.333%
2026-04-08	0.4000	0.4800	0.3500	0.4500	+32.353%	62	1,300	-93.333%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-24.444%	40	1,306	-91.176%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-10.000%	7	1,266	-93.333%
2026-04-01	0.6000	0.6300	0.5000	0.5000	+11.111%	23	1,269	-94.000%
2026-03-31	0.3200	0.4800	0.3000	0.4500	+50.000%	100	1,262	-93.333%
2026-03-30	0.3800	0.3800	0.3000	0.3000	-33.333%	129	1,183	-90.000%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-18.182%	6	1,084	-93.333%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,084	-94.545%
2026-03-24	0.5500	0.6000	0.5500	0.6000	0.000%	2	1,082	-95.000%
2026-03-23	0.4500	0.6500	0.4500	0.6000	0.000%	11	1,081	-95.000%
2026-03-20	0.5500	0.6000	0.5500	0.6000	-13.043%	4	1,082	-95.000%
2026-03-19	0.7500	0.7500	0.6900	0.6900	-18.824%	4	1,083	-95.652%
2026-03-18	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,083	-96.471%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,083	-96.471%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-2.062%	3	1,083	-96.842%
2026-03-13	1.0000	1.0000	0.9700	0.9700	-11.818%	43	1,083	-96.907%
2026-03-12	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,116	-97.273%
2026-03-11	1.3600	1.3600	1.1000	1.1000	-24.138%	10	1,115	-97.273%
2026-03-10	0.9500	1.4500	0.9500	1.4500	+61.111%	7	1,112	-97.931%
2026-03-09	0.9300	0.9500	0.9000	0.9000	-21.739%	4	1,111	-96.667%
2026-03-06	1.1500	1.1800	1.1500	1.1500	0.000%	28	1,110	-97.391%
2026-03-05	1.4000	1.4300	1.1500	1.1500	-16.667%	8	1,112	-97.391%
2026-03-04	1.4000	1.4700	1.3800	1.3800	0.000%	33	1,109	-97.826%
2026-03-03	1.3500	1.4000	1.3500	1.3800	-23.333%	110	1,112	-97.826%
2026-03-02	1.5300	1.8200	1.5300	1.8000	+11.111%	15	1,211	-98.333%
2026-02-27	1.5000	1.6200	1.4500	1.6200	-16.062%	569	1,208	-98.148%
2026-02-26	1.9000	1.9300	1.9000	1.9300	+1.579%	2	1,350	-98.446%
2026-02-25	1.9100	2.0000	1.9000	1.9000	+5.556%	8	1,345	-98.421%
2026-02-24	1.6000	2.0000	1.6000	1.8000	+12.500%	24	1,345	-98.333%
2026-02-23	1.2000	1.6000	1.1500	1.6000	+30.081%	42	1,324	-98.125%
2026-02-20	1.4000	1.4000	1.2100	1.2300	-8.889%	109	1,318	-97.561%
2026-02-19	1.2300	1.3500	1.2200	1.3500	-3.571%	5	1,214	-97.778%
2026-02-18	1.4000	1.6000	1.3800	1.4000	+3.704%	17	1,213	-97.857%
2026-02-17	1.3000	1.3500	1.0000	1.3500	+0.746%	43	1,206	-97.778%
2026-02-13	1.5500	1.6500	1.3400	1.3400	-13.548%	12	1,192	-97.761%
2026-02-12	1.1500	1.5500	1.1500	1.5500	-20.513%	6	1,192	-98.065%
2026-02-11	1.8500	1.9500	1.8500	1.9500	-17.021%	37	1,194	-98.462%
2026-02-10	2.7900	2.7900	2.3500	2.3500	-7.843%	14	1,162	-98.723%
2026-02-09	2.2500	2.6200	2.1300	2.5500	+20.283%	23	1,153	-98.824%
2026-02-06	2.2200	2.2300	2.0000	2.1200	-11.667%	476	1,137	-98.585%
2026-02-05	3.0400	3.0400	2.4000	2.4000	-30.836%	13	1,342	-98.750%
2026-02-04	4.6000	4.6000	3.1800	3.4700	-26.170%	132	1,345	-99.135%
2026-02-03	3.4000	4.7000	3.4000	4.7000	+51.613%	271	1,223	-99.362%
2026-02-02	3.5000	3.6000	3.1000	3.1000	-6.061%	163	998	-99.032%
2026-01-30	4.3300	4.3300	3.3000	3.3000	-19.708%	323	850	-99.091%
2026-01-29	5.0000	5.0000	3.8000	4.1100	-32.623%	361	563	-99.270%
2026-01-28	6.4000	6.4000	5.8000	6.1000	-12.857%	29	234	-99.508%
2026-01-27	5.3700	7.0000	5.1800	7.0000	+11.111%	54	233	-99.571%
2026-01-26	7.1500	7.1500	5.9800	6.3000	-21.250%	95	183	-99.524%
2026-01-23	6.9000	8.0000	5.7000	8.0000	+19.403%	96	224	-99.625%
2026-01-22	5.3000	7.2000	4.8000	6.7000	+39.583%	263	233	-99.552%
2026-01-21	6.1000	6.2600	4.3000	4.8000	-20.000%	48	231	-99.375%
2026-01-20	7.1000	7.1000	5.2000	6.0000	0.000%	117	211	-99.500%
2026-01-16	5.5000	6.5000	5.3000	6.0000	+1.695%	83	99	-99.500%
2026-01-15	6.2000	6.3500	5.8900	5.9000	-22.368%	90	99	-99.492%
2026-01-14	4.5000	7.7000	4.5000	7.6000	+85.366%	99	103	-99.605%
2026-01-13	4.2000	4.2000	3.7700	4.1000	-10.870%	16	87	-99.268%
2026-01-12	5.0000	5.0000	4.1600	4.6000	-2.128%	11	76	-99.348%
2026-01-09	4.5000	5.6800	4.5000	4.7000	+4.444%	21	71	-99.362%
2026-01-08	4.8000	4.8000	4.5000	4.5000	+2.740%	20	81	-99.333%
2026-01-07	4.5000	4.8000	3.8000	4.3800	+32.727%	36	65	-99.315%
2026-01-06	2.0000	3.3000	2.0000	3.3000	0.000%	42	41	-99.091%

.dark-mode .tl9NhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tl9NhC{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821C17.5CRML Aug 21 2026 17.50 Call (CRML260821C00017500)option OPRA

CRML20260821C17.5
CRML Aug 21 2026 17.50 Call (CRML260821C00017500)
option OPRA