Dark

CRML20260821P5
CRML Aug 21 2026 5.00 Put (CRML260821P00005000)
option OPRA

EOD

Aug 4, 2026

0.0800-38.462%(-0.0500)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1300	0.1300	0.0800	0.0800	-38.462%	35	1,403	0.000%
2026-08-03	0.2500	0.2500	0.1000	0.1300	-61.765%	78	1,394	-38.462%
2026-07-31	0.3000	0.3400	0.3000	0.3400	+13.333%	8	1,429	-76.471%
2026-07-30	0.3300	0.3500	0.3000	0.3000	-31.818%	333	1,427	-73.333%
2026-07-29	0.3500	0.4500	0.2800	0.4400	+46.667%	36	1,141	-81.818%
2026-07-28	0.3000	0.3600	0.2900	0.3000	+20.000%	85	1,134	-73.333%
2026-07-27	0.2100	0.2500	0.2100	0.2500	-7.407%	3	1,070	-68.000%
2026-07-24	0.2500	0.2900	0.2500	0.2700	+12.500%	50	1,068	-70.370%
2026-07-23	0.1700	0.2700	0.1600	0.2400	+140.000%	41	1,037	-66.667%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-50.000%	7	1,034	-20.000%
2026-07-21	0.1700	0.2100	0.1700	0.2000	-20.000%	83	1,027	-60.000%
2026-07-20	0.2500	0.3000	0.2200	0.2500	+31.579%	491	958	-68.000%
2026-07-17	0.2000	0.2200	0.1900	0.1900	+58.333%	22	1,101	-57.895%
2026-07-16	0.1200	0.1200	0.1200	0.1200	+33.333%	20	1,114	-33.333%
2026-07-15	0.1000	0.1100	0.0700	0.0900	-10.000%	6	1,114	-11.111%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,114	-20.000%
2026-07-09	0.0800	0.1000	0.0800	0.1000	0.000%	34	1,111	-20.000%
2026-07-02	0.0700	0.1000	0.0700	0.1000	0.000%	200	1,146	-20.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+25.000%	3	1,146	-20.000%
2026-06-30	0.0500	0.0800	0.0500	0.0800	-11.111%	51	1,146	0.000%
2026-06-26	0.1700	0.1800	0.0900	0.0900	-40.000%	54	1,147	-11.111%
2026-06-25	0.1300	0.1700	0.1000	0.1500	0.000%	36	1,148	-46.667%
2026-06-24	0.1200	0.1500	0.0500	0.1500	+50.000%	219	1,113	-46.667%
2026-06-23	0.1100	0.1900	0.1000	0.1000	0.000%	60	963	-20.000%
2026-06-22	0.1100	0.1100	0.1000	0.1000	-16.667%	6	942	-20.000%
2026-06-17	0.1200	0.1300	0.1200	0.1200	+20.000%	100	929	-33.333%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-16.667%	10	929	-20.000%
2026-06-15	0.1200	0.1200	0.1200	0.1200	-45.455%	1	924	-33.333%
2026-06-12	0.2200	0.2200	0.2200	0.2200	-12.000%	1	924	-63.636%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-3.846%	1	924	-68.000%
2026-06-10	0.3000	0.3000	0.2600	0.2600	+30.000%	20	924	-69.231%
2026-06-08	0.1700	0.2000	0.1700	0.2000	-13.043%	10	924	-60.000%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+21.053%	5	929	-65.217%
2026-06-04	0.1900	0.1900	0.1900	0.1900	+35.714%	10	928	-57.895%
2026-06-02	0.1700	0.1700	0.1400	0.1400	+40.000%	11	928	-42.857%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-44.444%	1	918	-20.000%
2026-05-28	0.1800	0.1800	0.1800	0.1800	+20.000%	1	917	-55.556%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-25.000%	5	917	-46.667%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-9.091%	10	917	-60.000%
2026-05-20	0.2200	0.2200	0.2200	0.2200	-4.348%	2	917	-63.636%
2026-05-19	0.2300	0.2300	0.2300	0.2300	+15.000%	1	916	-65.217%
2026-05-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	916	-60.000%
2026-05-12	0.2000	0.2000	0.2000	0.2000	0.000%	1	916	-60.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+11.111%	2	915	-60.000%
2026-05-06	0.1800	0.1800	0.1800	0.1800	-10.000%	1	916	-55.556%
2026-05-04	0.1700	0.2000	0.1700	0.2000	-13.043%	9	917	-60.000%
2026-05-01	0.2300	0.2300	0.2300	0.2300	0.000%	20	913	-65.217%
2026-04-30	0.2900	0.2900	0.2300	0.2300	+27.778%	21	913	-65.217%
2026-04-27	0.1800	0.1800	0.1800	0.1800	-21.739%	1	903	-55.556%
2026-04-24	0.2300	0.2300	0.2300	0.2300	0.000%	1	903	-65.217%
2026-04-22	0.2200	0.2400	0.1800	0.2300	-8.000%	404	903	-65.217%
2026-04-21	0.2400	0.2800	0.2400	0.2500	+8.696%	5	527	-68.000%
2026-04-20	0.2200	0.2300	0.2200	0.2300	-23.333%	202	527	-65.217%
2026-04-17	0.3000	0.3000	0.3000	0.3000	-25.000%	1	328	-73.333%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-11.111%	5	327	-80.000%
2026-04-13	0.4900	0.4900	0.4500	0.4500	+7.143%	4	332	-82.222%
2026-04-10	0.4000	0.4200	0.4000	0.4200	-6.667%	80	333	-80.952%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-25.000%	5	263	-82.222%
2026-04-07	0.5500	0.6000	0.5500	0.6000	+9.091%	50	268	-86.667%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-15.385%	1	238	-85.455%
2026-04-02	0.6500	0.6500	0.6500	0.6500	+18.182%	20	237	-87.692%
2026-04-01	0.6400	0.6400	0.5100	0.5500	-14.063%	34	237	-85.455%
2026-03-31	0.7000	0.7000	0.6400	0.6400	-27.273%	33	246	-87.500%
2026-03-30	0.8400	0.8800	0.8400	0.8800	+8.642%	40	234	-90.909%
2026-03-27	0.7500	0.8100	0.7500	0.8100	+19.118%	7	194	-90.123%
2026-03-24	0.6800	0.6800	0.6800	0.6800	+1.493%	1	190	-88.235%
2026-03-23	0.6700	0.6700	0.6700	0.6700	-10.667%	1	190	-88.060%
2026-03-20	0.7100	0.7500	0.6800	0.7500	+13.636%	43	189	-89.333%
2026-03-19	0.6600	0.6600	0.6600	0.6600	+11.864%	80	148	-87.879%
2026-03-18	0.5600	0.5900	0.5600	0.5900	-1.667%	7	68	-86.441%
2026-03-16	0.6000	0.6000	0.6000	0.6000	0.000%	5	61	-86.667%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-14.286%	1	56	-86.667%
2026-03-09	0.7000	0.7000	0.7000	0.7000	+22.807%	2	56	-88.571%
2026-03-03	0.5700	0.5700	0.5700	0.5700	-18.571%	1	54	-85.965%
2026-02-27	0.6300	0.7000	0.6300	0.7000	+34.615%	6	53	-88.571%
2026-02-25	0.5200	0.5200	0.5200	0.5200	-5.455%	1	54	-84.615%
2026-02-24	0.5500	0.5500	0.5500	0.5500	-24.658%	2	54	-85.455%
2026-02-20	0.6500	0.7300	0.6500	0.7300	-1.351%	16	53	-89.041%
2026-02-19	0.7400	0.7400	0.7400	0.7400	-7.500%	1	38	-89.189%
2026-02-17	0.8300	0.8300	0.7800	0.8000	+14.286%	3	37	-90.000%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+27.273%	3	35	-88.571%
2026-02-11	0.5500	0.5500	0.5500	0.5500	+12.245%	5	35	-85.455%
2026-02-10	0.4900	0.4900	0.4900	0.4900	+8.889%	1	36	-83.673%
2026-01-30	0.4500	0.4500	0.4500	0.4500	+12.500%	13	35	-82.222%
2026-01-29	0.4800	0.4800	0.4000	0.4000	0.000%	11	40	-80.000%
2026-01-21	0.4000	0.4000	0.4000	0.4000	+11.111%	10	29	-80.000%
2026-01-14	0.3600	0.3600	0.3600	0.3600	-34.545%	2	19	-77.778%
2026-01-12	0.5500	0.5500	0.5500	0.5500	-26.667%	5	18	-85.455%
2026-01-06	0.8000	0.8000	0.7500	0.7500	-34.783%	10	17	-89.333%
2025-12-31	1.1500	1.1500	1.1500	1.1500	+21.053%	5	2	-93.043%
2025-12-18	0.9500	0.9500	0.9500	0.9500	0.000%	2	2	-91.579%

.dark-mode .MyF0Rr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MyF0Rr{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821P5CRML Aug 21 2026 5.00 Put (CRML260821P00005000)option OPRA

CRML20260821P5
CRML Aug 21 2026 5.00 Put (CRML260821P00005000)
option OPRA