Dark

CRML20260821C20
CRML Aug 21 2026 20.00 Call (CRML260821C00020000)
option OPRA

EOD

Aug 3, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0300	0.0100	0.0100	0.000%	2	5,219	0.000%
2026-07-31	0.0500	0.0500	0.0100	0.0100	-50.000%	5	5,220	0.000%
2026-07-30	0.0500	0.0500	0.0200	0.0200	-80.000%	33	5,221	-50.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+400.000%	3	5,246	-90.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-80.000%	1	5,249	-50.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+42.857%	3	5,250	-90.000%
2026-07-22	0.0800	0.0800	0.0700	0.0700	-30.000%	2	5,253	-85.714%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+100.000%	10	5,254	-90.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	+400.000%	4	5,264	-80.000%
2026-07-16	0.0300	0.0300	0.0100	0.0100	-80.000%	229	5,264	0.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	106	5,266	-80.000%
2026-07-13	0.0400	0.0500	0.0400	0.0500	0.000%	13	5,175	-80.000%
2026-07-10	0.1000	0.1000	0.0500	0.0500	-16.667%	8	5,183	-80.000%
2026-07-09	0.0500	0.1000	0.0500	0.0600	+20.000%	6	5,189	-83.333%
2026-07-08	0.0600	0.0600	0.0500	0.0500	-50.000%	49	5,194	-80.000%
2026-07-06	0.1000	0.1500	0.0600	0.1000	-33.333%	769	5,195	-90.000%
2026-07-02	0.2000	0.2000	0.1500	0.1500	0.000%	4	5,646	-93.333%
2026-07-01	0.1800	0.1800	0.1000	0.1500	0.000%	6	5,646	-93.333%
2026-06-29	0.1300	0.2000	0.1300	0.1500	0.000%	24	5,649	-93.333%
2026-06-25	0.2500	0.2500	0.1100	0.1500	+36.364%	65	5,643	-93.333%
2026-06-24	0.1700	0.1700	0.1100	0.1100	-45.000%	34	5,614	-90.909%
2026-06-23	0.3100	0.3100	0.2000	0.2000	-20.000%	202	5,583	-95.000%
2026-06-22	0.2500	0.3000	0.2000	0.2500	-7.407%	68	5,554	-96.000%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-10.000%	1	5,443	-96.296%
2026-06-17	0.3000	0.3000	0.3000	0.3000	+20.000%	163	5,443	-96.667%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-28.571%	15	5,443	-96.000%
2026-06-15	0.3500	0.3900	0.3300	0.3500	+29.630%	15	5,433	-97.143%
2026-06-12	0.3000	0.3000	0.2500	0.2700	-6.897%	14	5,433	-96.296%
2026-06-11	0.2500	0.3000	0.2000	0.2900	0.000%	1,958	5,439	-96.552%
2026-06-10	0.3000	0.3000	0.2900	0.2900	+26.087%	2	4,393	-96.552%
2026-06-09	0.4300	0.4300	0.2300	0.2300	-42.500%	35	4,393	-95.652%
2026-06-08	0.4300	0.4500	0.4000	0.4000	+14.286%	106	4,397	-97.500%
2026-06-05	0.5500	0.5500	0.3000	0.3500	-41.667%	1,544	4,364	-97.143%
2026-06-04	0.5500	0.6500	0.5500	0.6000	-14.286%	115	4,815	-98.333%
2026-06-03	0.9200	0.9200	0.6000	0.7000	-17.647%	309	4,726	-98.571%
2026-06-02	0.9300	1.0000	0.8500	0.8500	-11.458%	1,271	4,429	-98.824%
2026-06-01	0.9100	0.9600	0.8000	0.9600	+37.143%	150	3,194	-98.958%
2026-05-29	0.7500	0.7500	0.7000	0.7000	-12.500%	112	3,201	-98.571%
2026-05-28	0.6500	0.9400	0.6500	0.8000	-3.614%	96	3,129	-98.750%
2026-05-27	0.7400	0.9000	0.7400	0.8300	-5.682%	28	3,102	-98.795%
2026-05-26	0.8100	0.8800	0.7500	0.8800	+25.714%	48	3,085	-98.864%
2026-05-22	0.7500	0.7500	0.7000	0.7000	-17.647%	11	3,104	-98.571%
2026-05-21	0.8500	0.8500	0.7100	0.8500	+41.667%	274	2,907	-98.824%
2026-05-20	0.5500	0.6500	0.5000	0.6000	+9.091%	180	2,907	-98.333%
2026-05-19	0.5500	0.5500	0.4500	0.5500	-8.333%	16	2,870	-98.182%
2026-05-18	0.8000	0.8000	0.5500	0.6000	-29.412%	341	2,870	-98.333%
2026-05-15	0.9800	0.9800	0.8200	0.8500	-10.526%	8	2,870	-98.824%
2026-05-14	0.9300	1.0000	0.9300	0.9500	-4.040%	295	2,872	-98.947%
2026-05-13	0.9000	1.0000	0.9000	0.9900	-1.000%	15	2,657	-98.990%
2026-05-12	1.0000	1.1000	0.9000	1.0000	-17.355%	21	2,657	-99.000%
2026-05-11	1.1700	1.3000	1.1500	1.2100	-4.724%	24	2,657	-99.174%
2026-05-08	1.3700	1.4800	1.2300	1.2700	-10.563%	30	2,665	-99.213%
2026-05-07	1.5000	1.5000	1.2500	1.4200	-16.471%	26	2,658	-99.296%
2026-05-06	1.4000	1.7100	1.3000	1.7000	+20.567%	433	2,653	-99.412%
2026-05-05	1.4000	1.7000	1.4000	1.4100	-2.083%	350	2,662	-99.291%
2026-05-04	1.4000	1.6000	1.2000	1.4400	+18.033%	296	2,479	-99.306%
2026-05-01	1.2500	1.3000	1.0500	1.2200	-6.154%	77	2,328	-99.180%
2026-04-30	1.2000	1.3300	1.1000	1.3000	+44.444%	41	2,328	-99.231%
2026-04-29	1.0000	1.0000	0.9000	0.9000	-21.739%	49	2,334	-98.889%
2026-04-28	1.4000	1.5500	1.0000	1.1500	-39.153%	26	2,332	-99.130%
2026-04-27	1.3000	1.8900	1.1700	1.8900	+89.000%	609	2,339	-99.471%
2026-04-24	0.9000	1.0900	0.7500	1.0000	+33.333%	76	2,364	-99.000%
2026-04-23	0.9500	0.9600	0.7500	0.7500	-28.571%	63	2,347	-98.667%
2026-04-22	0.8500	1.0500	0.8000	1.0500	+50.000%	219	2,366	-99.048%
2026-04-21	0.6500	0.9300	0.6500	0.7000	-36.364%	61	2,486	-98.571%
2026-04-20	1.1500	1.1500	1.0000	1.1000	-12.000%	62	2,486	-99.091%
2026-04-17	0.8000	1.6500	0.8000	1.2500	+190.698%	119	2,517	-99.200%
2026-04-16	0.3500	0.4300	0.3500	0.4300	+13.158%	429	2,566	-97.674%
2026-04-15	0.4000	0.4200	0.3500	0.3800	+8.571%	493	2,563	-97.368%
2026-04-14	0.4000	0.4500	0.3500	0.3500	-18.605%	99	2,149	-97.143%
2026-04-13	0.3500	0.4300	0.3500	0.4300	+22.857%	48	2,129	-97.674%
2026-04-10	0.5500	0.5500	0.3500	0.3500	0.000%	17	2,134	-97.143%
2026-04-09	0.3000	0.3500	0.3000	0.3500	+25.000%	29	2,138	-97.143%
2026-04-08	0.3500	0.3500	0.2500	0.2800	-6.667%	18	2,116	-96.429%
2026-04-07	0.2500	0.3000	0.2000	0.3000	+3.448%	42	2,104	-96.667%
2026-04-06	0.4000	0.4000	0.2700	0.2900	-23.684%	206	2,073	-96.552%
2026-04-02	0.3700	0.4400	0.3500	0.3800	-5.000%	278	1,709	-97.368%
2026-04-01	0.4300	0.5000	0.4000	0.4000	+17.647%	101	1,709	-97.500%
2026-03-31	0.2500	0.3400	0.2500	0.3400	+70.000%	88	1,671	-97.059%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-20.000%	30	1,583	-95.000%
2026-03-27	0.3500	0.3500	0.2500	0.2500	-28.571%	83	1,553	-96.000%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-14.634%	2	1,559	-97.143%
2026-03-25	0.4300	0.4400	0.4000	0.4100	-8.889%	224	1,557	-97.561%
2026-03-24	0.4500	0.4500	0.4000	0.4500	0.000%	372	1,343	-97.778%
2026-03-23	0.4000	0.5200	0.4000	0.4500	+12.500%	276	990	-97.778%
2026-03-20	0.5000	0.5000	0.4000	0.4000	-28.571%	257	735	-97.500%
2026-03-19	0.5000	0.5600	0.5000	0.5600	-13.846%	76	529	-98.214%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-7.143%	2	479	-98.462%
2026-03-17	0.8500	0.8500	0.7000	0.7000	-9.091%	80	478	-98.571%
2026-03-16	0.8000	0.8000	0.7300	0.7700	-9.412%	84	402	-98.701%
2026-03-13	0.9600	0.9600	0.8500	0.8500	-12.371%	3	351	-98.824%
2026-03-12	0.9000	0.9700	0.9000	0.9700	-7.619%	3	350	-98.969%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-17.323%	1	352	-99.048%
2026-03-10	0.8000	1.2700	0.8000	1.2700	+76.389%	15	351	-99.213%
2026-03-09	0.7200	0.7200	0.7200	0.7200	-10.000%	1	353	-98.611%
2026-03-06	0.9800	1.0200	0.8000	0.8000	-30.435%	12	353	-98.750%
2026-03-05	1.1500	1.1500	0.9900	1.1500	+4.545%	4	347	-99.130%
2026-03-04	1.1500	1.1500	1.1000	1.1000	-6.780%	21	347	-99.091%
2026-03-03	1.0500	1.1800	1.0500	1.1800	-22.876%	9	342	-99.153%
2026-03-02	0.9000	1.5300	0.9000	1.5300	+33.043%	9	338	-99.346%
2026-02-27	1.1500	1.1500	1.1500	1.1500	-22.819%	10	333	-99.130%
2026-02-25	1.3500	1.5200	1.3500	1.4900	-0.667%	33	304	-99.329%
2026-02-24	1.2000	1.6900	1.2000	1.5000	+11.111%	18	304	-99.333%
2026-02-23	1.0700	1.3500	1.0700	1.3500	+17.391%	33	293	-99.259%
2026-02-20	1.1500	1.1500	1.1500	1.1500	+4.545%	1	276	-99.130%
2026-02-19	1.1500	1.1500	1.1000	1.1000	0.000%	4	276	-99.091%
2026-02-18	1.2000	1.2200	1.1000	1.1000	-3.509%	12	274	-99.091%
2026-02-17	0.9000	1.1400	0.9000	1.1400	-13.636%	2	274	-99.123%
2026-02-12	1.4500	1.4500	1.3200	1.3200	-15.924%	26	275	-99.242%
2026-02-11	1.6000	1.7000	1.4600	1.5700	-21.500%	26	299	-99.363%
2026-02-10	2.2000	2.2500	2.0000	2.0000	0.000%	6	295	-99.500%
2026-02-09	1.6000	2.0000	1.4900	2.0000	+8.108%	19	289	-99.500%
2026-02-06	1.8500	2.0000	1.8000	1.8500	-16.290%	23	280	-99.459%
2026-02-05	2.9000	2.9000	2.1500	2.2100	-20.504%	12	258	-99.548%
2026-02-04	3.2500	3.2500	2.7500	2.7800	-19.420%	6	252	-99.640%
2026-02-03	3.2300	3.5100	3.2300	3.4500	+25.455%	12	255	-99.710%
2026-02-02	2.7500	3.1300	2.7500	2.7500	-1.786%	19	256	-99.636%
2026-01-30	3.8000	3.8000	2.8000	2.8000	-16.914%	90	251	-99.643%
2026-01-29	4.0000	4.0600	3.3000	3.3700	-37.593%	77	290	-99.703%
2026-01-28	5.3000	5.6000	5.3000	5.4000	-11.475%	31	324	-99.815%
2026-01-27	4.4000	6.3000	4.4000	6.1000	+6.457%	96	347	-99.836%
2026-01-26	7.2000	7.3000	5.2000	5.7300	-14.478%	114	298	-99.825%
2026-01-23	5.6000	7.0500	4.8500	6.7000	+11.667%	59	224	-99.851%
2026-01-22	4.6000	6.7000	4.5500	6.0000	+49.254%	103	187	-99.833%
2026-01-21	5.0000	5.0000	3.8300	4.0200	-19.439%	21	154	-99.751%
2026-01-20	6.4000	6.4000	4.9900	4.9900	-6.903%	37	148	-99.800%
2026-01-16	5.0500	6.1000	5.0500	5.3600	-9.153%	78	136	-99.813%
2026-01-15	5.5000	6.1000	5.4000	5.9000	+4.425%	59	136	-99.831%
2026-01-14	4.0000	6.2500	4.0000	5.6500	+69.670%	60	121	-99.823%
2026-01-13	4.2000	4.2000	3.1000	3.3300	-14.615%	62	99	-99.700%
2026-01-12	4.3000	4.3000	3.8000	3.9000	-6.250%	8	67	-99.744%
2026-01-09	4.3500	4.9500	4.1600	4.1600	+10.933%	45	65	-99.760%
2026-01-08	3.9900	4.0000	3.5700	3.7500	+3.591%	21	25	-99.733%
2026-01-07	3.0500	3.6200	3.0500	3.6200	0.000%	12	12	-99.724%

.dark-mode .MMjgkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MMjgkS{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821C20CRML Aug 21 2026 20.00 Call (CRML260821C00020000)option OPRA

CRML20260821C20
CRML Aug 21 2026 20.00 Call (CRML260821C00020000)
option OPRA