Dark

CRML20260821P12.5
CRML Aug 21 2026 12.50 Put (CRML260821P00012500)
option OPRA

EOD

Aug 4, 2026

5.85-11.364%(-0.75)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.0700	6.0800	5.8000	5.8500	-11.364%	70	18,334	0.000%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-5.714%	2	18,364	-11.364%
2026-07-30	7.0000	7.0000	7.0000	7.0000	-5.405%	4	18,364	-16.429%
2026-07-29	7.3100	7.4000	7.3100	7.4000	+7.715%	3	18,364	-20.946%
2026-07-28	6.8700	6.8700	6.8700	6.8700	+4.407%	2	18,365	-14.847%
2026-07-24	6.6500	6.6500	6.5800	6.5800	+3.459%	5	18,380	-11.094%
2026-07-23	6.3600	6.3600	6.3600	6.3600	+8.718%	7	18,380	-8.019%
2026-07-22	6.1000	6.1000	5.8500	5.8500	-8.736%	4	18,406	0.000%
2026-07-20	6.4700	6.4700	6.4100	6.4100	+6.126%	2	18,408	-8.736%
2026-07-17	6.1200	6.1200	6.0000	6.0400	+4.138%	16	18,523	-3.146%
2026-07-16	5.8000	5.8000	5.8000	5.8000	+13.725%	2	18,524	+0.862%
2026-07-15	5.1000	5.1000	5.0500	5.1000	+5.155%	4	18,524	+14.706%
2026-07-14	4.8700	4.9000	4.7000	4.8500	-4.339%	14	18,524	+20.619%
2026-07-13	5.1000	5.1000	5.0000	5.0700	+3.469%	7,411	18,524	+15.385%
2026-07-10	4.4000	4.9000	4.4000	4.9000	+13.426%	91	11,124	+19.388%
2026-07-09	4.3500	4.3500	4.3200	4.3200	-2.262%	8,778	11,094	+35.417%
2026-07-08	4.3600	4.9100	4.3300	4.4200	+2.791%	120	3,844	+32.353%
2026-07-07	4.2000	4.3000	4.2000	4.3000	+13.158%	18	3,870	+36.047%
2026-07-06	3.6100	3.8000	3.6100	3.8000	+11.765%	3	3,870	+53.947%
2026-07-02	3.5000	3.5000	3.4000	3.4000	+1.190%	2	3,870	+72.059%
2026-07-01	3.3600	3.3600	3.3600	3.3600	-1.176%	15	3,870	+74.107%
2026-06-30	3.3000	3.4000	3.3000	3.4000	-2.579%	53	3,870	+72.059%
2026-06-29	3.4500	3.4900	3.4500	3.4900	-0.286%	3	3,870	+67.622%
2026-06-26	4.0500	4.0500	3.5000	3.5000	-17.647%	15	3,870	+67.143%
2026-06-25	4.2500	4.2500	4.2500	4.2500	+14.865%	1	3,870	+37.647%
2026-06-24	3.9000	3.9000	3.7000	3.7000	+2.778%	3	3,870	+58.108%
2026-06-23	3.4800	3.6000	3.4700	3.6000	+2.857%	23	3,871	+62.500%
2026-06-22	3.6100	3.6100	3.5000	3.5000	0.000%	2	3,881	+67.143%
2026-06-18	3.6000	3.6000	3.5000	3.5000	0.000%	15	3,885	+67.143%
2026-06-17	3.8000	3.8000	3.5000	3.5000	-10.256%	53	3,885	+67.143%
2026-06-16	3.9000	3.9000	3.8000	3.9000	+11.429%	13	3,885	+50.000%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-10.256%	2	3,877	+67.143%
2026-06-12	4.1000	4.2000	3.9000	3.9000	-0.763%	1,784	3,877	+50.000%
2026-06-11	4.0500	4.2000	3.9300	3.9300	-8.605%	14	3,144	+48.855%
2026-06-10	4.2800	4.3000	4.1000	4.3000	+1.176%	11	3,160	+36.047%
2026-06-09	3.9000	4.2500	3.9000	4.2500	+11.842%	27	3,161	+37.647%
2026-06-08	3.8900	3.8900	3.8000	3.8000	0.000%	2	3,166	+53.947%
2026-06-05	3.8000	3.8000	3.8000	3.8000	+11.765%	2	3,166	+53.947%
2026-06-03	3.4000	3.4000	3.4000	3.4000	+21.429%	1	3,164	+72.059%
2026-06-02	2.7500	2.8000	2.7500	2.8000	-6.977%	2	3,165	+108.929%
2026-06-01	2.9000	3.0100	2.9000	3.0100	-11.471%	73	3,163	+94.352%
2026-05-29	3.4000	3.4000	3.4000	3.4000	+2.719%	1	3,175	+72.059%
2026-05-27	3.3100	3.3100	3.3100	3.3100	+3.115%	1	3,174	+76.737%
2026-05-26	3.4000	3.4500	3.1700	3.2100	-7.493%	15	3,173	+82.243%
2026-05-22	3.3000	3.4700	3.3000	3.4700	-1.420%	21	3,150	+68.588%
2026-05-21	3.5200	3.5200	3.5200	3.5200	-4.348%	1	3,149	+66.193%
2026-05-20	4.1900	4.2100	3.6000	3.6800	-10.244%	23	3,149	+58.967%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+3.015%	2	3,175	+42.683%
2026-05-18	3.9800	3.9800	3.9800	3.9800	+10.556%	10	3,175	+46.985%
2026-05-15	3.6500	3.6500	3.6000	3.6000	+9.091%	3	3,175	+62.500%
2026-05-14	3.6000	3.7000	3.3000	3.3000	+13.793%	556	3,653	+77.273%
2026-05-13	2.9000	2.9000	2.9000	2.9000	0.000%	20	3,439	+101.724%
2026-05-11	2.8500	2.9000	2.8500	2.9000	-7.937%	11	3,439	+101.724%
2026-05-08	2.8800	3.1500	2.8800	3.1500	+3.618%	35	3,428	+85.714%
2026-05-07	2.9500	3.2000	2.8700	3.0400	+9.353%	390	3,434	+92.434%
2026-05-06	2.8300	3.1000	2.7000	2.7800	-0.714%	89	3,420	+110.432%
2026-05-05	2.8700	2.8700	2.8000	2.8000	-9.968%	12	3,410	+108.929%
2026-05-04	2.9100	3.1500	2.8000	3.1100	-7.164%	3,858	3,399	+88.103%
2026-05-01	3.5500	3.5500	3.2700	3.3500	-14.103%	1,466	1,177	+74.627%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+25.806%	3	1,177	+50.000%
2026-04-28	3.2000	3.2000	3.1000	3.1000	+8.772%	29	1,180	+88.710%
2026-04-27	3.2000	3.2000	2.8500	2.8500	-23.181%	5	1,151	+105.263%
2026-04-23	3.7300	3.7300	3.6700	3.7100	+3.056%	4	1,149	+57.682%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,145	+62.500%
2026-04-21	3.7900	4.0000	3.7000	4.0000	+15.274%	442	747	+46.250%
2026-04-20	3.3000	3.4700	3.2000	3.4700	+8.438%	6	747	+68.588%
2026-04-17	3.4900	3.4900	2.8000	3.2000	-31.915%	47	751	+82.813%
2026-04-15	4.5500	4.8200	4.5500	4.7000	-3.093%	41	755	+24.468%
2026-04-13	4.8800	4.8800	4.8500	4.8500	+10.227%	6	746	+20.619%
2026-04-10	4.3400	4.4000	4.3400	4.4000	-8.333%	14	747	+32.955%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-11.765%	2	746	+21.875%
2026-04-07	5.4400	5.4400	5.4400	5.4400	+5.019%	5	744	+7.537%
2026-04-06	5.1800	5.1800	5.1800	5.1800	-0.956%	2	739	+12.934%
2026-04-02	5.0600	5.2300	5.0600	5.2300	+5.657%	6	735	+11.855%
2026-04-01	5.0000	5.0200	4.9500	4.9500	-16.102%	3	735	+18.182%
2026-03-31	5.9500	5.9500	5.8300	5.9000	-7.956%	8	735	-0.847%
2026-03-30	6.4100	6.4100	6.4100	6.4100	+6.833%	1	735	-8.736%
2026-03-27	6.0000	6.0000	6.0000	6.0000	+3.448%	30	736	-2.500%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+3.943%	10	706	+0.862%
2026-03-25	5.5800	5.5800	5.5800	5.5800	+1.455%	1	716	+4.839%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+0.365%	71	715	+6.364%
2026-03-23	5.4800	5.4800	5.4800	5.4800	-5.517%	1	715	+6.752%
2026-03-20	5.7000	5.9000	5.6200	5.8000	+11.538%	204	716	+0.862%
2026-03-18	5.2300	5.2300	5.2000	5.2000	+1.961%	10	706	+12.500%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-2.299%	2	700	+14.706%
2026-03-16	5.2200	5.2200	5.2200	5.2200	+0.385%	1	700	+12.069%
2026-03-13	5.2000	5.2000	5.2000	5.2000	+4.000%	1	699	+12.500%
2026-03-12	5.0200	5.0200	5.0000	5.0000	-1.381%	3	699	+17.000%
2026-03-11	4.9600	5.1200	4.9600	5.0700	+6.289%	4	696	+15.385%
2026-03-10	5.6500	5.6500	4.7700	4.7700	-10.674%	10	697	+22.642%
2026-03-09	5.6000	5.6000	5.3100	5.3400	+8.980%	691	689	+9.551%
2026-03-05	4.7700	4.9000	4.7700	4.9000	+0.823%	42	152	+19.388%
2026-03-04	4.8500	4.8600	4.8500	4.8600	+0.206%	2	113	+20.370%
2026-03-03	4.8500	4.8500	4.8500	4.8500	-5.458%	1	111	+20.619%
2026-03-02	5.1300	5.1300	5.1300	5.1300	+6.875%	1	110	+14.035%
2026-02-27	4.8300	4.8300	4.8000	4.8000	+5.495%	6	109	+21.875%
2026-02-26	4.5500	4.5500	4.5500	4.5500	+1.562%	1	103	+28.571%
2026-02-25	4.3000	4.5000	4.3000	4.4800	-3.656%	6	98	+30.580%
2026-02-24	4.7500	4.7500	4.6500	4.6500	-12.264%	2	98	+25.806%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-1.852%	1	98	+10.377%
2026-02-20	5.1700	5.4000	5.1700	5.4000	-1.280%	12	97	+8.333%
2026-02-19	5.4700	5.4700	5.4700	5.4700	+7.677%	1	101	+6.947%
2026-02-18	5.3000	5.3000	5.0800	5.0800	-7.299%	13	100	+15.157%
2026-02-17	5.5700	5.5700	5.4800	5.4800	+5.385%	2	111	+6.752%
2026-02-13	5.1500	5.2000	5.1500	5.2000	+1.961%	2	107	+12.500%
2026-02-12	4.5600	5.1000	4.5600	5.1000	+8.511%	5	107	+14.706%
2026-02-11	4.7600	4.7600	4.6500	4.7000	+4.677%	5	102	+24.468%
2026-02-10	4.4000	4.4900	4.4000	4.4900	-0.222%	3	97	+30.290%
2026-02-09	4.7300	4.7300	4.5000	4.5000	-6.250%	6	96	+30.000%
2026-02-06	5.0000	5.0000	4.8000	4.8000	+2.564%	16	95	+21.875%
2026-02-05	4.6800	4.6800	4.6800	4.6800	+8.837%	1	104	+25.000%
2026-02-04	4.3000	4.3000	4.3000	4.3000	+13.158%	5	105	+36.047%
2026-02-03	3.7900	3.8000	3.7900	3.8000	0.000%	10	100	+53.947%
2026-02-02	3.9000	3.9000	3.8000	3.8000	-2.564%	16	106	+53.947%
2026-01-30	3.9000	3.9000	3.9000	3.9000	0.000%	5	108	+50.000%
2026-01-29	3.8000	3.9000	3.7500	3.9000	+14.706%	22	107	+50.000%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+4.294%	10	94	+72.059%
2026-01-27	3.0000	3.2600	3.0000	3.2600	+4.487%	31	104	+79.448%
2026-01-26	3.1200	3.1200	3.1200	3.1200	+4.000%	10	73	+87.500%
2026-01-23	3.4000	3.4000	3.0000	3.0000	-0.662%	16	63	+95.000%
2026-01-22	3.5500	3.5500	3.0200	3.0200	-5.625%	8	51	+93.709%
2026-01-21	3.2000	3.2000	3.2000	3.2000	-8.571%	3	59	+82.813%
2026-01-20	3.2000	3.5000	3.2000	3.5000	+6.061%	66	57	+67.143%
2026-01-16	3.3100	3.5000	3.3000	3.3000	-5.714%	7	65	+77.273%
2026-01-15	3.5700	3.5700	3.5000	3.5000	-12.500%	9	65	+67.143%
2026-01-14	4.2500	4.2500	3.3000	4.0000	-1.235%	56	65	+46.250%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-1.937%	1	32	+44.444%
2026-01-12	4.1000	4.1300	4.1000	4.1300	-6.136%	13	31	+41.646%
2026-01-08	4.7100	4.7100	4.4000	4.4000	-1.786%	2	19	+32.955%
2026-01-07	4.7200	4.7400	4.4800	4.4800	-18.545%	4	17	+30.580%
2026-01-06	4.4500	5.5000	4.4500	5.5000	-12.420%	13	13	+6.364%
2025-12-30	6.2800	6.2800	6.2800	6.2800	-6.825%	4	5	-6.847%
2025-12-29	6.7400	6.7400	6.7400	6.7400	0.000%	1	1	-13.205%

.dark-mode .YJkvbn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJkvbn{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821P12.5CRML Aug 21 2026 12.50 Put (CRML260821P00012500)option OPRA

CRML20260821P12.5
CRML Aug 21 2026 12.50 Put (CRML260821P00012500)
option OPRA