Dark

CRML20260821C5
CRML Aug 21 2026 5.00 Call (CRML260821C00005000)
option OPRA

EOD

Aug 4, 2026

1.85+54.167%(+0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7000	1.8500	1.7000	1.8500	+54.167%	3	353	0.000%
2026-08-03	1.0500	1.2000	1.0500	1.2000	+50.000%	6	356	+54.167%
2026-07-31	0.9500	0.9500	0.7500	0.8000	-5.882%	49	358	+131.250%
2026-07-30	0.7800	0.8500	0.7500	0.8500	+21.429%	9	318	+117.647%
2026-07-29	0.6500	0.7800	0.6300	0.7000	-27.083%	14	309	+164.286%
2026-07-28	0.9800	0.9800	0.9600	0.9600	-16.522%	20	303	+92.708%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+4.545%	1	293	+60.870%
2026-07-24	1.2000	1.2000	1.1000	1.1000	-18.519%	4	294	+68.182%
2026-07-23	1.2600	1.4000	1.2300	1.3500	-18.182%	70	290	+37.037%
2026-07-22	1.9000	1.9500	1.6500	1.6500	+26.923%	10	235	+12.121%
2026-07-20	1.3000	1.3800	1.3000	1.3000	-21.212%	45	234	+42.308%
2026-07-17	1.5800	1.7100	1.5800	1.6500	-6.780%	74	203	+12.121%
2026-07-16	2.0400	2.0400	1.7700	1.7700	-26.860%	23	159	+4.520%
2026-07-13	2.4400	2.4400	2.4200	2.4200	-21.935%	36	149	-23.554%
2026-07-10	3.2000	3.2000	3.1000	3.1000	-11.429%	50	118	-40.323%
2026-07-09	3.5000	3.5000	3.5000	3.5000	+13.636%	8	89	-47.143%
2026-07-08	3.9000	3.9000	3.0800	3.0800	-17.204%	24	87	-39.935%
2026-07-07	3.7200	3.7200	3.7200	3.7200	-14.679%	9	67	-50.269%
2026-07-06	4.3600	4.3600	4.3600	4.3600	-14.510%	10	58	-57.569%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+13.333%	1	48	-63.725%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+2.273%	5	104	-58.889%
2026-06-25	4.0000	4.4000	4.0000	4.4000	-9.091%	57	104	-57.955%
2026-06-23	4.8400	4.8400	4.8400	4.8400	-8.679%	10	54	-61.777%
2026-06-15	5.3000	5.3000	5.3000	5.3000	+14.967%	10	175	-65.094%
2026-06-11	4.6100	4.6100	4.6100	4.6100	-13.019%	10	175	-59.870%
2026-06-09	5.3000	5.3000	5.3000	5.3000	+1.923%	4	175	-65.094%
2026-06-08	4.8700	5.2000	4.8700	5.2000	+10.638%	9	175	-64.423%
2026-06-05	5.1000	5.1000	4.7000	4.7000	-20.339%	21	184	-60.638%
2026-06-04	5.9000	5.9000	5.9000	5.9000	-9.231%	14	164	-68.644%
2026-06-03	5.9600	6.5000	5.9600	6.5000	-11.323%	19	164	-71.538%
2026-06-02	7.3000	7.3300	7.3000	7.3300	-0.946%	9	148	-74.761%
2026-06-01	7.4000	7.4000	7.4000	7.4000	+15.625%	1	148	-75.000%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-7.246%	1	148	-71.094%
2026-05-28	6.4000	7.1000	6.4000	6.9000	+3.139%	8	148	-73.188%
2026-05-27	6.6900	6.6900	6.6900	6.6900	-3.043%	2	140	-72.347%
2026-05-26	6.9000	6.9000	6.9000	6.9000	+9.524%	2	138	-73.188%
2026-05-21	6.3000	6.3000	6.3000	6.3000	+14.545%	30	136	-70.635%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+4.364%	1	136	-66.364%
2026-05-18	6.2000	6.2000	5.2700	5.2700	-13.036%	50	85	-64.896%
2026-05-15	6.4600	6.4600	6.0600	6.0600	-10.882%	17	85	-69.472%
2026-05-14	6.8000	6.8000	6.8000	6.8000	0.000%	1	70	-72.794%
2026-05-13	6.8000	6.8000	6.8000	6.8000	+1.949%	2	46	-72.794%
2026-05-12	7.2000	7.2000	6.6500	6.6700	-21.529%	29	46	-72.264%
2026-05-07	8.2100	8.5500	8.1600	8.5000	+2.657%	10	46	-78.235%
2026-05-06	8.2800	8.2800	8.2800	8.2800	+1.222%	10	44	-77.657%
2026-05-04	8.1800	8.1800	8.1800	8.1800	+8.201%	5	44	-77.384%
2026-05-01	7.6200	7.6200	7.5600	7.5600	+0.800%	30	47	-75.529%
2026-04-30	7.5000	7.5000	7.5000	7.5000	-9.639%	1	47	-75.333%
2026-04-28	7.8000	8.3000	7.8000	8.3000	+3.750%	3	66	-77.711%
2026-04-27	7.0000	8.0000	6.9000	8.0000	+7.383%	30	68	-76.875%
2026-04-20	8.1500	8.1500	7.4500	7.4500	-3.497%	6	72	-75.168%
2026-04-17	7.4000	7.7200	7.4000	7.7200	+84.248%	7	74	-76.036%
2026-04-15	4.1900	4.1900	4.1900	4.1900	-11.416%	5	79	-55.847%
2026-04-14	4.7300	4.7300	4.7300	4.7300	+12.619%	1	79	-60.888%
2026-04-13	4.2500	4.3000	4.2000	4.2000	-2.326%	6	79	-55.952%
2026-04-10	4.2000	4.3000	4.0900	4.3000	+16.216%	13	80	-56.977%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+12.121%	26	83	-50.000%
2026-04-07	3.5000	3.5000	3.3000	3.3000	-11.528%	5	89	-43.939%
2026-04-06	3.7300	3.7300	3.7300	3.7300	-1.842%	1	85	-50.402%
2026-04-02	4.0000	4.0000	3.8000	3.8000	-15.556%	3	88	-51.316%
2026-04-01	4.2500	4.5000	4.2500	4.5000	+32.353%	2	88	-58.889%
2026-03-31	2.6900	3.4000	2.6900	3.4000	+38.776%	4	89	-45.588%
2026-03-30	2.5500	2.5500	2.4500	2.4500	-13.732%	3	91	-24.490%
2026-03-27	2.8400	2.8400	2.8400	2.8400	-10.972%	1	88	-34.859%
2026-03-26	3.2000	3.2500	3.1900	3.1900	-8.857%	10	88	-42.006%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-7.162%	1	87	-47.143%
2026-03-23	3.7700	3.7700	3.7700	3.7700	-14.318%	2	86	-50.928%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-3.297%	1	87	-57.955%
2026-03-17	4.5500	4.5500	4.5500	4.5500	-10.609%	20	87	-59.341%
2026-03-11	5.5000	5.5000	5.0900	5.0900	-7.286%	3	87	-63.654%
2026-03-10	5.4900	5.4900	5.4900	5.4900	+23.371%	20	86	-66.302%
2026-03-06	4.4500	4.4500	4.4500	4.4500	-8.247%	20	66	-58.427%
2026-03-05	5.5800	5.5800	4.8500	4.8500	-3.386%	22	66	-61.856%
2026-03-03	5.0200	5.0200	5.0200	5.0200	-20.317%	3	49	-63.147%
2026-03-02	6.1000	6.3000	6.1000	6.3000	+5.000%	6	52	-70.635%
2026-02-26	5.9000	6.0000	5.9000	6.0000	-3.069%	5	49	-69.167%
2026-02-24	6.1100	6.2000	6.1100	6.1900	+9.947%	9	53	-70.113%
2026-02-23	5.0000	5.6300	5.0000	5.6300	+17.292%	12	57	-67.140%
2026-02-20	4.9000	4.9000	4.8000	4.8000	-4.762%	3	45	-61.458%
2026-02-19	4.7500	5.0400	4.7500	5.0400	+2.857%	4	42	-63.294%
2026-02-18	4.9000	4.9000	4.9000	4.9000	+5.150%	1	38	-62.245%
2026-02-17	4.6600	4.6600	4.6600	4.6600	-16.786%	1	37	-60.300%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-21.127%	1	36	-66.964%
2026-02-10	7.1000	7.1000	7.1000	7.1000	+7.576%	1	37	-73.944%
2026-02-09	6.6000	6.6000	6.6000	6.6000	-4.348%	1	38	-71.970%
2026-02-05	7.8000	7.8000	6.9000	6.9000	-15.854%	3	37	-73.188%
2026-02-04	9.0000	9.0000	8.2000	8.2000	-12.766%	6	34	-77.439%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+6.818%	2	30	-80.319%
2026-02-02	8.8000	8.8000	8.8000	8.8000	-33.635%	1	28	-78.977%
2026-01-23	13.0000	13.2600	13.0000	13.2600	-6.620%	2	27	-86.048%
2026-01-22	14.2000	14.2000	14.2000	14.2000	+42.000%	6	29	-86.972%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-18.033%	1	28	-81.500%
2026-01-20	12.2000	12.2000	12.2000	12.2000	+0.743%	2	29	-84.836%
2026-01-15	12.1400	12.1400	12.1100	12.1100	-7.557%	30	27	-84.723%
2026-01-14	10.5500	13.1000	10.5500	13.1000	+43.956%	24	52	-85.878%
2026-01-13	8.8500	9.1000	8.8000	9.1000	-9.722%	28	48	-79.670%
2026-01-12	9.5000	10.0800	9.4000	10.0800	+10.769%	21	77	-81.647%
2026-01-08	9.7000	9.7000	9.1000	9.1000	+4.598%	11	56	-79.670%
2026-01-07	9.0000	9.0000	8.4500	8.7000	+16.000%	21	60	-78.736%
2026-01-06	7.5000	7.5000	7.5000	7.5000	+44.231%	25	39	-75.333%
2026-01-05	5.5000	5.6000	5.2000	5.2000	+15.556%	9	0	-64.423%
2025-12-24	4.5000	4.5000	4.5000	4.5000	0.000%	5	0	-58.889%

.dark-mode .FmGlGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FmGlGb{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821C5CRML Aug 21 2026 5.00 Call (CRML260821C00005000)option OPRA

CRML20260821C5
CRML Aug 21 2026 5.00 Call (CRML260821C00005000)
option OPRA