Dark

CRML20260821P15
CRML Aug 21 2026 15.00 Put (CRML260821P00015000)
option OPRA

EOD

Aug 4, 2026

8.50-8.896%(-0.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.5000	8.5000	8.5000	8.5000	-8.896%	3	1,773	0.000%
2026-07-31	9.3300	9.3300	9.3300	9.3300	-1.270%	10	1,773	-8.896%
2026-07-28	9.3900	9.4500	9.3800	9.4500	+3.053%	16	1,783	-10.053%
2026-07-27	9.1300	9.1700	9.1300	9.1700	+0.219%	5	1,799	-7.306%
2026-07-24	9.1500	9.1500	9.1500	9.1500	+4.691%	1	1,804	-7.104%
2026-07-23	8.7400	8.7400	8.7400	8.7400	+2.103%	46	1,805	-2.746%
2026-07-22	8.5600	8.5600	8.5600	8.5600	-4.783%	44	1,805	-0.701%
2026-07-20	8.9900	8.9900	8.9900	8.9900	+5.023%	150	1,805	-5.451%
2026-07-17	8.5600	8.5600	8.5600	8.5600	+14.439%	1	1,890	-0.701%
2026-07-15	7.4800	7.4800	7.4800	7.4800	+4.615%	1	2,327	+13.636%
2026-07-14	7.2300	7.3000	7.1500	7.1500	-5.921%	62	2,327	+18.881%
2026-07-13	7.6000	7.6000	7.6000	7.6000	+7.042%	1	2,387	+11.842%
2026-07-10	7.1100	7.1100	7.1000	7.1000	+5.970%	5	2,388	+19.718%
2026-07-08	6.7000	6.7000	6.7000	6.7000	+19.643%	10	2,386	+26.866%
2026-07-02	5.6000	5.6000	5.6000	5.6000	+1.818%	30	2,346	+51.786%
2026-06-30	5.3500	5.5000	5.3500	5.5000	-9.836%	11	2,346	+54.545%
2026-06-26	6.1000	6.1000	6.1000	6.1000	+2.867%	1	2,355	+39.344%
2026-06-24	5.9100	5.9300	5.9100	5.9300	+5.893%	40	2,356	+43.339%
2026-06-23	5.6000	5.6000	5.6000	5.6000	+1.083%	2	2,396	+51.786%
2026-06-22	5.2500	5.5400	5.2500	5.5400	+0.181%	100	2,398	+53.430%
2026-06-18	5.5000	5.5300	5.5000	5.5300	+1.468%	3	2,265	+53.707%
2026-06-17	5.4800	5.4800	5.4500	5.4500	-6.034%	50	2,265	+55.963%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-10.078%	200	2,265	+46.552%
2026-06-10	6.4500	6.4500	6.4500	6.4500	+2.381%	1	2,065	+31.783%
2026-06-09	6.5300	6.7000	6.3000	6.3000	+34.043%	234	2,064	+34.921%
2026-06-02	4.7000	4.7000	4.6000	4.7000	-7.843%	7	2,190	+80.851%
2026-05-27	5.4000	5.4000	5.1000	5.1000	+2.000%	11	2,197	+66.667%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-6.890%	1	2,207	+70.000%
2026-05-22	5.4000	5.4000	5.3700	5.3700	-0.186%	269	2,424	+58.287%
2026-05-15	5.3800	5.3800	5.3800	5.3800	-0.370%	10	2,424	+57.993%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+3.846%	6	2,434	+57.407%
2026-05-13	5.1800	5.2000	5.1800	5.2000	-1.887%	7	2,417	+63.462%
2026-05-12	5.2700	5.4000	5.2700	5.3000	+8.163%	107	2,417	+60.377%
2026-05-11	5.1000	5.1000	4.8100	4.9000	+4.034%	5	2,417	+73.469%
2026-05-08	4.7000	4.7200	4.7000	4.7100	-1.875%	16	2,413	+80.467%
2026-05-07	4.6000	4.8000	4.5000	4.8000	+9.339%	20	2,429	+77.083%
2026-05-06	4.3600	4.4600	4.3600	4.3900	-2.227%	17	2,428	+93.622%
2026-05-05	4.5000	4.5000	4.4900	4.4900	-5.474%	10	2,413	+89.310%
2026-05-04	4.9500	5.2600	4.4800	4.7500	-6.863%	1,539	2,423	+78.947%
2026-05-01	5.0600	5.2000	5.0000	5.1000	-3.774%	803	834	+66.667%
2026-04-30	5.6000	5.6000	5.3000	5.3000	-7.018%	8	834	+60.377%
2026-04-29	5.6800	5.7300	5.5700	5.7000	+15.152%	59	838	+49.123%
2026-04-28	5.4500	5.4500	4.8000	4.9500	+13.272%	3	867	+71.717%
2026-04-27	4.7500	5.3700	4.3700	4.3700	-21.964%	63	867	+94.508%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+0.901%	1	855	+51.786%
2026-04-22	5.5500	5.5500	5.5500	5.5500	-5.932%	2	856	+53.153%
2026-04-21	5.7500	5.9000	5.7500	5.9000	+28.261%	178	798	+44.068%
2026-04-17	5.2100	5.2100	4.6000	4.6000	-30.303%	14	798	+84.783%
2026-04-14	6.6800	6.6800	6.6000	6.6000	-9.589%	21	811	+28.788%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-0.680%	19	830	+16.438%
2026-04-06	7.2800	7.3500	7.2800	7.3500	-0.676%	27	830	+15.646%
2026-04-01	7.4000	7.4000	7.4000	7.4000	-14.451%	10	835	+14.865%
2026-03-30	8.3300	8.6500	8.3300	8.6500	+3.593%	24	825	-1.734%
2026-03-27	8.3500	8.3500	8.3500	8.3500	+12.081%	7	801	+1.796%
2026-03-25	7.4500	7.4500	7.4500	7.4500	-5.096%	1	794	+14.094%
2026-03-23	7.8500	7.8500	7.8500	7.8500	0.000%	2	793	+8.280%
2026-03-20	7.8500	7.8500	7.8500	7.8500	+9.028%	10	791	+8.280%
2026-03-18	7.2000	7.2000	7.2000	7.2000	0.000%	37	781	+18.056%
2026-03-12	7.2000	7.2000	7.2000	7.2000	+10.769%	20	744	+18.056%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-4.412%	3	761	+30.769%
2026-03-10	6.9000	6.9000	6.8000	6.8000	-7.734%	8	758	+25.000%
2026-03-09	7.3600	7.4300	7.3400	7.3700	+3.803%	120	750	+15.332%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+1.429%	3	750	+19.718%
2026-03-05	7.0000	7.0000	7.0000	7.0000	+1.449%	1	749	+21.429%
2026-03-03	6.8400	6.9000	6.8400	6.9000	+4.863%	2	748	+23.188%
2026-03-02	6.5000	6.5800	6.5000	6.5800	-3.235%	5	746	+29.179%
2026-02-27	6.8000	6.8000	6.8000	6.8000	+11.475%	10	741	+25.000%
2026-02-26	6.1000	6.1000	6.1000	6.1000	+3.390%	50	731	+39.344%
2026-02-25	5.9000	5.9000	5.9000	5.9000	-11.145%	9	672	+44.068%
2026-02-24	6.6400	6.6400	6.6400	6.6400	-2.353%	1	672	+28.012%
2026-02-23	6.8000	6.8000	6.8000	6.8000	-6.465%	2	673	+25.000%
2026-02-20	7.2700	7.2700	7.2700	7.2700	-4.342%	10	671	+16.919%
2026-02-19	7.3000	7.6000	7.3000	7.6000	+4.683%	6	661	+11.842%
2026-02-18	7.5900	7.6000	7.2600	7.2600	-5.098%	7	655	+17.080%
2026-02-17	7.4000	7.6500	7.4000	7.6500	+9.286%	6	650	+11.111%
2026-02-12	7.0000	7.0400	7.0000	7.0000	+4.478%	12	644	+21.429%
2026-02-11	6.3700	6.7800	6.3700	6.7000	+6.349%	3	652	+26.866%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-5.970%	1	651	+34.921%
2026-02-09	6.7000	6.7000	6.7000	6.7000	-1.471%	21	650	+26.866%
2026-02-06	6.7300	6.8000	6.7300	6.8000	+15.254%	11	630	+25.000%
2026-02-04	5.9000	5.9000	5.9000	5.9000	+4.425%	1	619	+44.068%
2026-02-02	5.6500	5.6500	5.6500	5.6500	-0.877%	1	618	+50.442%
2026-01-30	5.7000	5.7000	5.7000	5.7000	+1.786%	1	617	+49.123%
2026-01-29	5.5000	5.6000	5.3000	5.6000	+15.702%	11	616	+51.786%
2026-01-28	4.8000	4.8400	4.7000	4.8400	+7.556%	500	613	+75.620%
2026-01-26	4.2400	4.7000	4.1100	4.5000	+2.273%	118	115	+88.889%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-8.333%	1	204	+93.182%
2026-01-22	4.9100	5.0300	4.8000	4.8000	-11.927%	18	204	+77.083%
2026-01-21	5.2000	5.5000	5.2000	5.4500	+6.863%	4	205	+55.963%
2026-01-20	4.6000	5.1000	4.6000	5.1000	-1.923%	2	202	+66.667%
2026-01-15	5.2000	5.2000	5.2000	5.2000	+6.339%	2	200	+63.462%
2026-01-14	4.7500	5.4000	4.7500	4.8900	-14.211%	64	198	+73.824%
2026-01-12	5.7000	5.7000	5.7000	5.7000	-3.390%	2	139	+49.123%
2026-01-09	5.9000	5.9000	5.9000	5.9000	-5.297%	2	140	+44.068%
2026-01-08	6.2500	6.2500	6.2300	6.2300	-4.885%	4	138	+36.437%
2026-01-07	5.2100	6.5500	5.2100	6.5500	-6.562%	120	134	+29.771%
2026-01-06	7.0100	7.0100	7.0100	7.0100	-15.542%	2	14	+21.255%
2025-12-24	8.3000	8.3000	8.3000	8.3000	0.000%	10	2	+2.410%
2025-12-23	8.3000	8.3000	8.3000	8.3000	0.000%	2	2	+2.410%

.dark-mode .MGLHG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGLHG0{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821P15CRML Aug 21 2026 15.00 Put (CRML260821P00015000)option OPRA

CRML20260821P15
CRML Aug 21 2026 15.00 Put (CRML260821P00015000)
option OPRA