Dark

CRML20260821C7.5
CRML Aug 21 2026 7.50 Call (CRML260821C00007500)
option OPRA

EOD

Aug 4, 2026

0.4000+60.000%(+0.1500)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3300	0.4300	0.3300	0.4000	+60.000%	164	3,054	0.000%
2026-08-03	0.0700	0.3000	0.0700	0.2500	+108.333%	637	3,034	+60.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,850	+233.333%
2026-07-30	0.1000	0.1200	0.1000	0.1000	-23.077%	13	2,851	+300.000%
2026-07-29	0.1500	0.1500	0.0900	0.1300	-13.333%	25	2,845	+207.692%
2026-07-28	0.1500	0.1600	0.1300	0.1500	-11.765%	9	2,847	+166.667%
2026-07-27	0.2000	0.2500	0.1500	0.1700	+13.333%	87	2,846	+135.294%
2026-07-24	0.2400	0.2700	0.1500	0.1500	-40.000%	25	2,817	+166.667%
2026-07-23	0.3100	0.3900	0.2500	0.2500	-52.830%	86	2,800	+60.000%
2026-07-22	0.4000	0.5500	0.4000	0.5300	+60.606%	16	2,779	-24.528%
2026-07-21	0.4500	0.4500	0.3000	0.3300	-5.714%	33	2,777	+21.212%
2026-07-20	0.4500	0.4500	0.2500	0.3500	-16.667%	369	2,776	+14.286%
2026-07-17	0.4500	0.5000	0.4000	0.4200	-19.231%	93	2,546	-4.762%
2026-07-16	0.7500	0.7500	0.5000	0.5200	-42.222%	44	2,550	-23.077%
2026-07-15	1.0000	1.0000	0.9000	0.9000	-18.182%	37	2,540	-55.556%
2026-07-14	1.1200	1.1300	1.1000	1.1000	+27.907%	30	2,515	-63.636%
2026-07-13	1.0900	1.2000	0.8000	0.8600	-28.333%	26	2,516	-53.488%
2026-07-10	1.4000	1.4000	1.1000	1.2000	-23.077%	45	2,508	-66.667%
2026-07-09	1.5500	1.6500	1.5500	1.5600	+15.556%	39	2,505	-74.359%
2026-07-08	1.6200	1.6200	1.2800	1.3500	-20.588%	16	2,494	-70.370%
2026-07-07	1.9500	1.9500	1.7000	1.7000	-27.350%	6	2,493	-76.471%
2026-07-06	2.5500	2.5500	2.3000	2.3400	-8.235%	23	2,493	-82.906%
2026-07-02	3.1000	3.1000	2.5000	2.5500	-15.000%	10	2,494	-84.314%
2026-07-01	2.9500	3.0000	2.9400	3.0000	+1.351%	16	2,494	-86.667%
2026-06-30	3.0800	3.1600	2.9600	2.9600	-5.431%	54	2,480	-86.486%
2026-06-29	2.7500	3.1300	2.7500	3.1300	+25.200%	163	2,431	-87.220%
2026-06-26	2.4000	2.5000	2.4000	2.5000	+5.932%	4	2,426	-84.000%
2026-06-25	2.3600	2.3600	2.1800	2.3600	-3.673%	27	2,422	-83.051%
2026-06-24	2.7500	2.7500	2.4000	2.4500	-10.584%	9	2,395	-83.673%
2026-06-23	3.1700	3.1700	2.7400	2.7400	-12.739%	32	2,389	-85.401%
2026-06-22	3.2000	3.2000	3.0000	3.1400	+3.974%	207	2,363	-87.261%
2026-06-18	2.9900	3.1000	2.8500	3.0200	-10.386%	115	2,391	-86.755%
2026-06-17	3.2000	3.5000	3.1500	3.3700	+15.411%	40	2,391	-88.131%
2026-06-16	3.2000	3.2000	2.9000	2.9200	-12.836%	10	2,391	-86.301%
2026-06-15	3.5000	3.5000	3.3400	3.3500	+13.559%	114	2,390	-88.060%
2026-06-12	2.8500	3.1800	2.8500	2.9500	-1.667%	60	2,279	-86.441%
2026-06-11	2.7900	3.0000	2.7000	3.0000	+12.360%	35	2,279	-86.667%
2026-06-10	2.8900	2.9000	2.6500	2.6700	-6.316%	47	2,276	-85.019%
2026-06-09	2.7200	2.8500	2.5000	2.8500	-14.671%	43	2,248	-85.965%
2026-06-08	3.3400	3.3400	3.3400	3.3400	+9.150%	4	2,237	-88.024%
2026-06-05	3.2500	3.2500	3.0600	3.0600	-27.143%	35	2,237	-86.928%
2026-06-04	3.9000	4.2000	3.9000	4.2000	+2.439%	2	2,217	-90.476%
2026-06-03	4.5000	4.5000	4.1000	4.1000	-14.583%	21	2,215	-90.244%
2026-06-02	4.8000	4.8000	4.8000	4.8000	-5.882%	3	2,204	-91.667%
2026-06-01	4.6000	5.1000	4.6000	5.1000	+16.705%	12	2,204	-92.157%
2026-05-29	4.6000	4.6000	4.3700	4.3700	-8.958%	3	2,192	-90.847%
2026-05-28	4.7000	4.8000	4.7000	4.8000	+4.348%	2	2,192	-91.667%
2026-05-27	4.4000	4.6300	4.3500	4.6000	-5.155%	8	2,192	-91.304%
2026-05-26	4.3500	4.8800	4.3500	4.8500	+10.227%	16	2,194	-91.753%
2026-05-22	4.5000	4.7300	4.3500	4.4000	+2.804%	11	2,187	-90.909%
2026-05-21	4.5000	4.5000	4.2800	4.2800	+7.538%	9	2,181	-90.654%
2026-05-20	3.5000	3.9800	3.4600	3.9800	+23.602%	4	2,181	-89.950%
2026-05-19	3.3000	3.6000	3.2000	3.2200	-14.133%	30	2,180	-87.578%
2026-05-18	3.8000	3.8000	3.5000	3.7500	-12.993%	16	2,180	-89.333%
2026-05-15	4.0000	4.8800	4.0000	4.3100	-11.317%	42	2,180	-90.719%
2026-05-14	4.1100	5.0000	4.1100	4.8600	+3.404%	40	2,179	-91.770%
2026-05-13	4.7000	4.7000	4.7000	4.7000	+1.952%	10	2,153	-91.489%
2026-05-12	5.4500	5.4500	4.6100	4.6100	-11.346%	20	2,153	-91.323%
2026-05-11	4.6300	5.2000	4.6300	5.2000	-3.704%	21	2,153	-92.308%
2026-05-08	6.0000	6.0000	5.4000	5.4000	-5.263%	63	2,153	-92.593%
2026-05-07	6.2000	6.2000	5.7000	5.7000	-13.636%	3	2,155	-92.982%
2026-05-06	6.6100	6.6100	6.6000	6.6000	+11.864%	5	2,155	-93.939%
2026-05-05	5.8000	6.3000	5.8000	5.9000	+5.357%	18	2,153	-93.220%
2026-05-04	6.0300	6.1000	5.6000	5.6000	+1.818%	47	2,159	-92.857%
2026-05-01	5.3000	5.5000	5.1000	5.5000	0.000%	8	2,179	-92.727%
2026-04-30	5.3000	5.6000	5.1000	5.5000	+17.773%	32	2,179	-92.727%
2026-04-29	4.6700	4.6700	4.6700	4.6700	-20.847%	1	2,165	-91.435%
2026-04-28	5.8000	6.2300	5.8000	5.9000	-13.235%	15	2,165	-93.220%
2026-04-27	5.6000	6.8000	4.9000	6.8000	+48.472%	110	2,178	-94.118%
2026-04-24	4.1000	4.6000	3.9000	4.5800	+23.784%	15	2,216	-91.266%
2026-04-23	4.5000	4.5000	3.7000	3.7000	-26.000%	3	2,221	-89.189%
2026-04-22	4.2000	5.0000	4.2000	5.0000	+28.205%	34	2,219	-92.000%
2026-04-21	4.5000	4.5000	3.9000	3.9000	-20.408%	28	2,208	-89.744%
2026-04-20	6.0500	6.0500	4.5000	4.9000	-12.343%	20	2,208	-91.837%
2026-04-17	5.2000	6.5000	5.0000	5.5900	+80.323%	232	2,218	-92.844%
2026-04-16	2.8500	3.1000	2.7500	3.1000	+12.727%	27	2,313	-87.097%
2026-04-15	2.9000	2.9000	2.6200	2.7500	+2.612%	4	2,318	-85.455%
2026-04-14	3.1000	3.1000	2.5500	2.6800	-2.545%	22	2,314	-85.075%
2026-04-13	2.5500	2.7500	2.5500	2.7500	+2.996%	11	2,315	-85.455%
2026-04-10	2.7700	3.2500	2.6700	2.6700	-4.643%	62	2,305	-85.019%
2026-04-09	2.5500	2.8000	2.4600	2.8000	+13.821%	157	2,309	-85.714%
2026-04-08	2.6000	2.6000	2.3000	2.4600	+23.618%	53	2,316	-83.740%
2026-04-07	2.1000	2.1500	1.9400	1.9900	-18.776%	972	2,325	-79.899%
2026-04-06	2.5500	2.5500	2.4500	2.4500	-3.922%	5	1,564	-83.673%
2026-04-02	2.2500	2.6000	2.2500	2.5500	+4.082%	294	1,594	-84.314%
2026-04-01	2.6100	2.9500	2.4000	2.4500	+9.375%	133	1,594	-83.673%
2026-03-31	1.8700	2.3500	1.7500	2.2400	+49.333%	306	1,587	-82.143%
2026-03-30	1.8000	1.8000	1.4500	1.5000	-16.667%	45	1,490	-73.333%
2026-03-27	1.8500	1.8500	1.7900	1.8000	-9.091%	52	1,471	-77.778%
2026-03-26	2.1000	2.1500	1.9000	1.9800	-13.913%	1,192	1,432	-79.798%
2026-03-25	2.5000	2.5000	2.2500	2.3000	-6.504%	11	428	-82.609%
2026-03-24	2.4400	2.4600	2.4400	2.4600	+4.681%	7	425	-83.740%
2026-03-23	2.3000	2.3500	2.2500	2.3500	+6.818%	4	418	-82.979%
2026-03-20	2.2500	2.2500	2.2000	2.2000	-12.000%	13	417	-81.818%
2026-03-19	2.5500	2.5500	2.5000	2.5000	-16.107%	35	404	-84.000%
2026-03-18	2.9000	3.1200	2.9000	2.9800	-7.740%	7	391	-86.577%
2026-03-17	3.2000	3.2300	3.2000	3.2300	-3.582%	3	391	-87.616%
2026-03-16	3.3500	3.3500	3.3500	3.3500	+1.515%	1	389	-88.060%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-10.811%	1	388	-87.879%
2026-03-11	4.0000	4.0000	3.7000	3.7000	-11.905%	8	389	-89.189%
2026-03-10	3.5500	4.2000	3.5500	4.2000	+41.892%	2	381	-90.476%
2026-03-09	3.0000	3.0000	2.6000	2.9600	-10.030%	20	381	-86.486%
2026-03-06	3.5100	3.5100	3.2900	3.2900	-20.913%	5	377	-87.842%
2026-03-05	4.1600	4.1600	4.1600	4.1600	-9.565%	5	377	-90.385%
2026-03-04	4.6000	4.6000	4.6000	4.6000	+16.456%	1	374	-91.304%
2026-03-03	3.6000	3.9500	3.6000	3.9500	-16.842%	15	373	-89.873%
2026-03-02	4.2900	4.7500	4.2900	4.7500	+15.854%	60	370	-91.579%
2026-02-27	4.5000	4.5000	4.0000	4.1000	-5.312%	14	341	-90.244%
2026-02-26	4.3300	4.3300	4.3300	4.3300	-6.882%	1	341	-90.762%
2026-02-24	4.6500	4.6500	4.6500	4.6500	+13.415%	1	341	-91.398%
2026-02-23	3.3000	4.1400	3.3000	4.1000	+20.235%	15	341	-90.244%
2026-02-20	3.6000	3.6000	3.3400	3.4100	+1.791%	17	341	-88.270%
2026-02-19	3.1000	3.3500	3.1000	3.3500	-4.830%	4	338	-88.060%
2026-02-18	3.5500	3.7000	3.5200	3.5200	-3.562%	11	337	-88.636%
2026-02-17	3.2800	3.6500	3.2800	3.6500	-3.947%	12	341	-89.041%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-7.317%	6	335	-89.474%
2026-02-12	3.9000	4.1000	3.9000	4.1000	-8.482%	5	335	-90.244%
2026-02-11	4.4800	4.4800	4.4800	4.4800	-13.846%	2	334	-91.071%
2026-02-10	5.4600	5.4600	5.2000	5.2000	-8.772%	3	335	-92.308%
2026-02-09	4.8000	5.7000	4.8000	5.7000	+13.772%	8	333	-92.982%
2026-02-06	5.0500	5.0500	4.9100	5.0100	-3.654%	19	328	-92.016%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-21.212%	1	327	-92.308%
2026-02-04	7.9800	7.9800	6.6000	6.6000	-15.167%	51	327	-93.939%
2026-02-03	7.4200	7.7800	7.4200	7.7800	+20.807%	6	307	-94.859%
2026-02-02	7.0000	7.0000	6.3000	6.4400	-21.463%	5	304	-93.789%
2026-01-29	7.7500	8.2000	7.7500	8.2000	-28.634%	52	304	-95.122%
2026-01-26	12.4500	12.4500	11.3000	11.4900	+3.514%	53	303	-96.519%
2026-01-23	10.3900	11.1000	10.3900	11.1000	+1.835%	11	259	-96.396%
2026-01-22	10.9000	10.9000	10.9000	10.9000	+28.235%	20	258	-96.330%
2026-01-21	8.5000	8.5000	8.5000	8.5000	-20.337%	2	258	-95.294%
2026-01-16	9.6000	10.6700	9.6000	10.6700	+4.608%	4	258	-96.251%
2026-01-15	11.0000	11.0000	10.2000	10.2000	-10.369%	2	258	-96.078%
2026-01-14	9.6000	11.5000	9.6000	11.3800	+53.784%	64	257	-96.485%
2026-01-13	7.5000	7.5000	7.4000	7.4000	-3.896%	27	256	-94.595%
2026-01-12	7.7000	7.7000	7.7000	7.7000	-18.085%	1	253	-94.805%
2026-01-09	9.5000	9.5000	9.2500	9.4000	+28.767%	13	253	-95.745%
2026-01-07	6.6500	7.3000	6.6500	7.3000	+21.667%	4	253	-94.521%
2026-01-06	4.6700	6.0000	4.5800	6.0000	+47.059%	41	252	-93.333%
2026-01-05	4.1700	4.1700	4.0800	4.0800	+45.196%	11	241	-90.196%
2026-01-02	2.8100	2.8100	2.8100	2.8100	+2.182%	1	241	-85.765%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+7.422%	1	240	-85.455%
2025-12-29	2.7000	2.7000	2.5600	2.5600	-14.667%	4	240	-84.375%
2025-12-26	3.0000	3.0000	3.0000	3.0000	-14.286%	51	240	-86.667%
2025-12-23	3.5500	3.5500	3.5000	3.5000	+32.075%	51	240	-88.571%
2025-12-19	2.6000	2.6500	2.6000	2.6500	0.000%	189	189	-84.906%

.dark-mode .RdLBVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdLBVq{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821C7.5CRML Aug 21 2026 7.50 Call (CRML260821C00007500)option OPRA

CRML20260821C7.5
CRML Aug 21 2026 7.50 Call (CRML260821C00007500)
option OPRA