Dark

CRML20260821P10
CRML Aug 21 2026 10.00 Put (CRML260821P00010000)
option OPRA

EOD

Aug 4, 2026

3.25-15.584%(-0.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.4000	3.5500	3.2500	3.2500	-15.584%	24	22,594	0.000%
2026-08-03	4.5500	4.5500	3.8500	3.8500	-16.486%	15	22,594	-15.584%
2026-07-31	4.4000	4.6100	4.4000	4.6100	+0.217%	3	22,594	-29.501%
2026-07-30	4.6000	4.6000	4.6000	4.6000	-3.766%	1	22,594	-29.348%
2026-07-29	4.6000	4.7800	4.5400	4.7800	+10.138%	6	22,594	-32.008%
2026-07-28	4.4300	4.6000	4.2500	4.3400	+7.160%	60	22,677	-25.115%
2026-07-27	4.0800	4.1000	4.0500	4.0500	-5.152%	5	22,680	-19.753%
2026-07-24	4.1900	4.3000	4.1400	4.2700	+6.750%	49	22,680	-23.888%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+12.676%	30	22,681	-18.750%
2026-07-22	3.7000	3.7100	3.3000	3.5500	-4.570%	60	22,681	-8.451%
2026-07-21	3.6600	3.7500	3.6600	3.7200	-5.823%	22	22,731	-12.634%
2026-07-20	3.8300	4.0200	3.8300	3.9500	+6.757%	153	22,733	-17.722%
2026-07-17	3.6600	3.7000	3.6000	3.7000	+5.714%	17	22,834	-12.162%
2026-07-16	3.1200	3.5000	3.0000	3.5000	+27.273%	12,902	22,836	-7.143%
2026-07-15	2.7800	2.8000	2.7000	2.7500	+4.962%	15	15,528	+18.182%
2026-07-14	2.8500	2.8500	2.5500	2.6200	-12.667%	37	15,533	+24.046%
2026-07-13	2.7000	3.0200	2.6000	3.0000	+16.732%	67	15,532	+8.333%
2026-07-10	2.3500	2.5700	2.3500	2.5700	+12.227%	19	15,520	+26.459%
2026-07-09	2.1900	2.3300	2.1800	2.2900	-4.979%	30	15,519	+41.921%
2026-07-08	2.3200	2.5200	2.3200	2.4100	+6.167%	23	15,502	+34.855%
2026-07-07	2.1000	2.2900	2.0900	2.2700	+19.474%	38	15,504	+43.172%
2026-07-06	1.7300	1.9000	1.7200	1.9000	-2.564%	33	15,499	+71.053%
2026-07-02	1.6000	1.9500	1.6000	1.9500	+20.370%	6	15,496	+66.667%
2026-07-01	1.6400	1.6600	1.6000	1.6200	+3.185%	52	15,496	+100.617%
2026-06-30	1.5800	1.6000	1.5700	1.5700	-1.875%	3	15,495	+107.006%
2026-06-29	1.7900	1.8000	1.6000	1.6000	-13.978%	25	15,494	+103.125%
2026-06-26	2.1800	2.1800	1.8600	1.8600	-13.889%	100	15,473	+74.731%
2026-06-25	2.1200	2.1800	2.1200	2.1600	+13.684%	19	15,471	+50.463%
2026-06-24	2.0500	2.0500	1.8400	1.9000	0.000%	62	15,472	+71.053%
2026-06-23	1.9500	1.9500	1.7000	1.9000	+18.012%	40	15,458	+71.053%
2026-06-22	1.8500	1.8500	1.6100	1.6100	-13.441%	296	15,444	+101.863%
2026-06-18	1.7500	1.9000	1.7500	1.8600	+0.541%	1,764	16,514	+74.731%
2026-06-17	1.8800	1.9000	1.7800	1.8500	-11.905%	42	16,514	+75.676%
2026-06-16	1.9500	2.1000	1.9500	2.1000	+20.000%	61	16,514	+54.762%
2026-06-15	1.8200	1.8800	1.7500	1.7500	-18.605%	92	16,468	+85.714%
2026-06-12	2.2000	2.2500	2.0800	2.1500	-2.273%	2,838	16,426	+51.163%
2026-06-11	2.2500	2.3000	2.1700	2.2000	-9.091%	2,005	14,501	+47.727%
2026-06-10	2.3800	2.4200	2.3800	2.4200	+2.979%	3	12,869	+34.298%
2026-06-09	2.2200	2.5500	2.2200	2.3500	+13.527%	48	12,868	+38.298%
2026-06-08	2.0700	2.1400	1.9500	2.0700	-5.909%	79	12,836	+57.005%
2026-06-05	2.2000	2.2000	2.2000	2.2000	+20.219%	1	12,768	+47.727%
2026-06-04	1.8000	1.8700	1.8000	1.8300	+26.207%	204	12,769	+77.596%
2026-06-02	1.5500	1.5500	1.4500	1.4500	-0.685%	24	12,966	+124.138%
2026-06-01	1.5000	1.5000	1.4000	1.4600	-16.571%	13	12,966	+122.603%
2026-05-29	1.6000	1.7500	1.6000	1.7500	+2.941%	9	12,966	+85.714%
2026-05-28	1.6500	1.7000	1.6500	1.7000	+1.796%	4	12,965	+91.176%
2026-05-26	1.7500	1.8500	1.6500	1.6700	-9.730%	3,590	12,963	+94.611%
2026-05-22	1.8500	1.8500	1.7900	1.8500	-1.070%	129	9,456	+75.676%
2026-05-21	1.9500	1.9500	1.8700	1.8700	-8.780%	14	9,453	+73.797%
2026-05-20	2.3500	2.3500	2.0500	2.0500	-14.583%	27	9,453	+58.537%
2026-05-19	2.3500	2.4000	2.3500	2.4000	+11.111%	2	9,407	+35.417%
2026-05-18	2.2500	2.3400	2.1600	2.1600	+5.366%	29	9,407	+50.463%
2026-05-15	2.0000	2.0500	1.8500	2.0500	+13.889%	43	9,407	+58.537%
2026-05-14	2.0500	2.2500	1.8000	1.8000	-6.736%	34	9,400	+80.556%
2026-05-13	1.9300	1.9300	1.9300	1.9300	+7.222%	5	9,409	+68.394%
2026-05-12	1.8500	1.8700	1.8000	1.8000	+2.857%	24	9,409	+80.556%
2026-05-11	1.8000	1.8000	1.6000	1.7500	+2.941%	228	9,409	+85.714%
2026-05-08	1.6500	1.7000	1.6500	1.7000	+6.250%	17	9,409	+91.176%
2026-05-07	1.5300	1.6000	1.5300	1.6000	+10.345%	15	9,425	+103.125%
2026-05-06	1.5100	1.5100	1.4500	1.4500	-8.805%	56	9,425	+124.138%
2026-05-05	1.7500	1.7500	1.5500	1.5900	-0.625%	293	9,425	+104.403%
2026-05-04	1.5800	1.6000	1.5500	1.6000	-11.111%	127	9,223	+103.125%
2026-05-01	1.9500	1.9500	1.8000	1.8000	-2.174%	41	9,322	+80.556%
2026-04-30	2.0000	2.0000	1.8400	1.8400	-16.364%	115	9,322	+76.630%
2026-04-29	2.2700	2.2700	2.1900	2.2000	+29.412%	10	9,423	+47.727%
2026-04-28	1.9000	1.9000	1.7000	1.7000	+13.333%	31	9,422	+91.176%
2026-04-27	1.8000	2.0000	1.5000	1.5000	-27.885%	53	9,420	+116.667%
2026-04-24	2.1500	2.1500	1.9500	2.0800	-0.478%	1,010	9,415	+56.250%
2026-04-22	2.1000	2.1000	2.0200	2.0900	-11.064%	8	8,434	+55.502%
2026-04-21	2.1000	2.3500	2.1000	2.3500	+23.684%	117	8,354	+38.298%
2026-04-20	1.5000	1.9600	1.5000	1.9000	+8.571%	10	8,354	+71.053%
2026-04-17	2.1000	2.1000	1.5000	1.7500	-37.943%	43	8,352	+85.714%
2026-04-16	2.8200	2.8200	2.8200	2.8200	-6.623%	20	8,350	+15.248%
2026-04-13	3.0200	3.0200	3.0200	3.0200	+2.721%	1	8,330	+7.616%
2026-04-10	2.5300	2.9400	2.5300	2.9400	-2.000%	4	8,329	+10.544%
2026-04-09	3.2000	3.2000	2.7000	3.0000	-4.762%	64	8,328	+8.333%
2026-04-08	3.0000	3.1500	2.9300	3.1500	-8.960%	53	8,376	+3.175%
2026-04-07	3.4300	3.5700	3.3300	3.4600	+4.848%	6,995	8,424	-6.069%
2026-04-06	3.2000	3.3000	3.2000	3.3000	-5.714%	113	2,740	-1.515%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+5.740%	6	2,649	-7.143%
2026-04-01	3.0000	3.3100	3.0000	3.3100	-12.895%	16	2,649	-1.813%
2026-03-31	3.8000	3.8700	3.8000	3.8000	-11.628%	14	2,649	-14.474%
2026-03-30	3.9800	4.3000	3.9800	4.3000	+8.040%	6	2,641	-24.419%
2026-03-27	3.8700	3.9800	3.8700	3.9800	+4.737%	4	2,643	-18.342%
2026-03-26	3.8600	3.8700	3.8000	3.8000	+5.556%	8	2,642	-14.474%
2026-03-25	3.6000	3.6000	3.6000	3.6000	0.000%	206	2,640	-9.722%
2026-03-24	3.6000	3.6000	3.5000	3.6000	+5.882%	421	2,667	-9.722%
2026-03-23	3.7000	3.7900	3.4000	3.4000	-10.526%	750	2,420	-4.412%
2026-03-20	3.6000	3.8000	3.6000	3.8000	+6.742%	1,280	1,745	-14.474%
2026-03-19	3.6500	3.6500	3.5600	3.5600	+7.879%	52	1,187	-8.708%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-2.367%	72	1,137	-1.515%
2026-03-16	3.3800	3.3800	3.3800	3.3800	+1.807%	1	1,069	-3.846%
2026-03-10	3.3500	3.3500	3.3200	3.3200	-3.207%	2	1,068	-2.108%
2026-03-09	3.6000	3.7000	3.4000	3.4300	+0.882%	235	1,068	-5.248%
2026-03-06	3.2300	3.4000	3.2300	3.4000	+4.938%	21	1,125	-4.412%
2026-03-05	3.1000	3.3200	3.1000	3.2400	+3.846%	295	1,104	+0.309%
2026-03-04	3.1000	3.1200	3.1000	3.1200	-2.500%	6	1,058	+4.167%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+16.364%	10	1,052	+1.562%
2026-03-02	3.1700	3.3000	2.7500	2.7500	-11.290%	30	1,042	+18.182%
2026-02-27	3.0500	3.2000	3.0500	3.1000	+5.085%	25	1,012	+4.839%
2026-02-26	3.1000	3.1000	2.9500	2.9500	+5.357%	133	987	+10.169%
2026-02-25	2.7100	2.8200	2.7100	2.8000	-5.085%	6	1,079	+16.071%
2026-02-24	2.9500	2.9500	2.9500	2.9500	-11.940%	101	1,079	+10.169%
2026-02-23	3.4500	3.4500	3.3500	3.3500	-3.736%	8	978	-2.985%
2026-02-19	3.5000	3.6000	3.4800	3.4800	+2.353%	41	974	-6.609%
2026-02-18	3.3000	3.4000	3.2900	3.4000	-6.849%	53	933	-4.412%
2026-02-17	3.7000	3.8000	3.5500	3.6500	+4.286%	16	881	-10.959%
2026-02-13	3.3500	3.5000	3.2900	3.5000	+7.692%	129	750	-7.143%
2026-02-12	2.9200	3.5900	2.9200	3.2500	+9.428%	14	750	0.000%
2026-02-11	2.7500	2.9700	2.7500	2.9700	+10.000%	8	738	+9.428%
2026-02-10	2.7000	2.7000	2.7000	2.7000	-11.184%	1	737	+20.370%
2026-02-09	3.1000	3.2200	3.0000	3.0400	-1.935%	4	736	+6.908%
2026-02-06	3.2000	3.2000	3.0200	3.1000	-0.322%	44	733	+4.839%
2026-02-05	2.8000	3.2000	2.8000	3.1100	+32.340%	49	751	+4.502%
2026-02-03	2.2500	2.3500	2.2500	2.3500	+3.524%	2	731	+38.298%
2026-02-02	2.2700	2.2700	2.2700	2.2700	-9.200%	1	732	+43.172%
2026-01-30	2.5000	2.5000	2.2500	2.5000	+6.383%	643	731	+30.000%
2026-01-29	2.3400	2.3500	2.3400	2.3500	+17.500%	5	186	+38.298%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+11.111%	3	186	+62.500%
2026-01-26	1.9000	1.9000	1.8000	1.8000	-10.000%	120	186	+80.556%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-6.977%	1	206	+62.500%
2026-01-21	2.0300	2.2200	2.0300	2.1500	+16.216%	3	206	+51.163%
2026-01-20	2.0000	2.2000	1.8500	1.8500	-9.756%	3	204	+75.676%
2026-01-16	2.0500	2.0500	2.0500	2.0500	-8.072%	20	192	+58.537%
2026-01-15	2.2500	2.2500	2.1200	2.2300	-0.889%	7	192	+45.740%
2026-01-14	2.0900	2.2500	2.0900	2.2500	-12.451%	3	193	+44.444%
2026-01-13	2.6000	2.6000	2.5700	2.5700	-4.461%	7	191	+26.459%
2026-01-12	2.4000	2.6900	2.4000	2.6900	-3.929%	6	188	+20.818%
2026-01-09	2.8000	2.8000	2.5800	2.8000	-13.846%	105	186	+16.071%
2026-01-07	3.0400	3.2500	2.8500	3.2500	-4.412%	171	183	0.000%
2026-01-06	2.7800	3.5700	2.7800	3.4000	-22.727%	73	117	-4.412%
2025-12-29	4.4000	4.4000	4.4000	4.4000	+4.762%	10	55	-26.136%
2025-12-26	4.0000	4.2000	4.0000	4.2000	0.000%	20	45	-22.619%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-9.091%	5	25	-22.619%
2025-12-22	4.6200	4.6200	4.6200	4.6200	0.000%	20	20	-29.654%

.dark-mode .lDs0kt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDs0kt{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821P10CRML Aug 21 2026 10.00 Put (CRML260821P00010000)option OPRA

CRML20260821P10
CRML Aug 21 2026 10.00 Put (CRML260821P00010000)
option OPRA