Dark

CRML20260821P7.5
CRML Aug 21 2026 7.50 Put (CRML260821P00007500)
option OPRA

EOD

Aug 4, 2026

1.10-21.429%(-0.30)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2000	1.2000	1.1000	1.1000	-21.429%	52	4,103	0.000%
2026-08-03	2.1700	2.1700	1.4000	1.4000	-34.272%	58	4,099	-21.429%
2026-07-31	2.1300	2.1300	2.1300	2.1300	-2.294%	1	4,075	-48.357%
2026-07-30	2.1000	2.1800	2.1000	2.1800	-4.803%	15	4,076	-49.541%
2026-07-29	2.3500	2.3500	2.2900	2.2900	+16.837%	22	4,087	-51.965%
2026-07-28	1.8500	2.2000	1.8500	1.9600	+7.692%	56	4,091	-43.878%
2026-07-27	1.8000	1.8200	1.8000	1.8200	-3.704%	11	4,081	-39.560%
2026-07-24	1.8100	1.9000	1.8100	1.8900	+15.951%	4	4,073	-41.799%
2026-07-23	1.6300	1.6300	1.6300	1.6300	+35.833%	1	4,071	-32.515%
2026-07-22	1.2400	1.2400	1.2000	1.2000	-22.581%	23	4,072	-8.333%
2026-07-21	1.6000	1.6000	1.4300	1.5500	-7.186%	32	4,090	-29.032%
2026-07-20	1.7500	1.7500	1.6700	1.6700	+16.783%	2	4,088	-34.132%
2026-07-17	1.4700	1.4900	1.4300	1.4300	+2.878%	99	4,088	-23.077%
2026-07-16	1.0500	1.4000	1.0500	1.3900	+44.792%	463	4,112	-20.863%
2026-07-15	0.9000	1.0200	0.9000	0.9600	+20.000%	18	3,992	+14.583%
2026-07-14	0.8000	0.8000	0.8000	0.8000	-23.810%	1	3,981	+37.500%
2026-07-13	0.9500	1.0500	0.9500	1.0500	+26.506%	59	3,981	+4.762%
2026-07-10	0.8000	0.8500	0.8000	0.8300	+23.881%	78	3,956	+32.530%
2026-07-09	0.6700	0.7900	0.6700	0.6700	-12.987%	36	3,886	+64.179%
2026-07-08	0.8000	0.8600	0.7500	0.7700	+8.451%	1,397	3,856	+42.857%
2026-07-07	0.6500	0.7900	0.6500	0.7100	+29.091%	344	2,831	+54.930%
2026-07-06	0.5500	0.5500	0.5200	0.5500	0.000%	13	2,591	+100.000%
2026-07-02	0.5200	0.5500	0.5200	0.5500	+5.769%	31	2,591	+100.000%
2026-07-01	0.4600	0.5200	0.3900	0.5200	+10.638%	24	2,591	+111.538%
2026-06-30	0.5200	0.5200	0.4500	0.4700	-9.615%	15	2,585	+134.043%
2026-06-29	0.5000	0.5500	0.5000	0.5200	-20.000%	4	2,584	+111.538%
2026-06-26	0.7600	0.7600	0.6500	0.6500	-15.584%	9	2,582	+69.231%
2026-06-25	0.7700	0.7700	0.7700	0.7700	+4.054%	2	2,586	+42.857%
2026-06-24	0.6500	0.7400	0.6200	0.7400	+13.846%	52	2,585	+48.649%
2026-06-23	0.5600	0.6500	0.5600	0.6500	+22.642%	27	2,560	+69.231%
2026-06-22	0.6200	0.6500	0.5200	0.5300	-14.516%	107	2,550	+107.547%
2026-06-18	0.6300	0.6300	0.6200	0.6200	-4.615%	3	2,481	+77.419%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-13.333%	10	2,481	+69.231%
2026-06-16	0.6500	0.7500	0.6500	0.7500	+20.968%	37	2,481	+46.667%
2026-06-15	0.6000	0.6200	0.6000	0.6200	-24.390%	9	2,454	+77.419%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-18.000%	1	2,454	+34.146%
2026-06-09	0.8000	1.1000	0.8000	1.0000	+25.000%	141	2,454	+10.000%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-15.789%	1	2,445	+37.500%
2026-06-05	0.8500	0.9600	0.8500	0.9500	+35.714%	115	2,445	+15.789%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,385	+57.143%
2026-06-03	0.6500	0.6500	0.6000	0.6000	+9.091%	15	2,385	+83.333%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-5.172%	2	2,385	+100.000%
2026-06-01	0.6400	0.6400	0.4500	0.5800	-19.444%	5	2,385	+89.655%
2026-05-28	0.7200	0.7200	0.7200	0.7200	+4.348%	2	2,385	+52.778%
2026-05-26	0.6900	0.6900	0.6900	0.6900	-16.867%	10	2,385	+59.420%
2026-05-22	0.7200	0.8300	0.7200	0.8300	+9.211%	4	2,385	+32.530%
2026-05-21	0.7500	0.7600	0.7500	0.7600	-10.588%	5	2,384	+44.737%
2026-05-20	1.1000	1.1000	0.8000	0.8500	-16.667%	40	2,384	+29.412%
2026-05-19	1.0000	1.0600	1.0000	1.0200	+10.870%	63	2,365	+7.843%
2026-05-18	1.0000	1.0000	0.9000	0.9200	+12.195%	22	2,365	+19.565%
2026-05-15	0.8000	0.8200	0.8000	0.8200	-3.529%	2	2,365	+34.146%
2026-05-14	0.7700	0.8500	0.7700	0.8500	+6.250%	3	2,364	+29.412%
2026-05-12	0.7400	0.8000	0.7400	0.8000	+17.647%	3	2,362	+37.500%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-15.000%	6	2,362	+61.765%
2026-05-08	0.6900	0.8000	0.6700	0.8000	+26.984%	8	2,362	+37.500%
2026-05-07	0.6100	0.6300	0.6000	0.6300	+5.000%	24	2,365	+74.603%
2026-05-06	0.6100	0.6500	0.6000	0.6000	-7.692%	10	2,351	+83.333%
2026-05-05	0.6500	0.7000	0.6000	0.6500	-7.143%	28	2,352	+69.231%
2026-05-04	0.6700	0.7000	0.6700	0.7000	-14.634%	3	2,333	+57.143%
2026-04-30	0.9800	0.9800	0.8200	0.8200	-21.154%	26	2,335	+34.146%
2026-04-29	1.0000	1.0400	1.0000	1.0400	+38.667%	2	2,333	+5.769%
2026-04-28	0.7900	0.7900	0.6900	0.7500	+13.636%	11	2,333	+46.667%
2026-04-27	0.7700	0.8000	0.6600	0.6600	-25.843%	28	2,329	+66.667%
2026-04-24	1.0000	1.0000	0.8500	0.8900	-1.111%	319	2,329	+23.596%
2026-04-23	0.9000	0.9000	0.9000	0.9000	0.000%	16	2,386	+22.222%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-10.891%	1	2,386	+22.222%
2026-04-21	0.8900	1.0100	0.8900	1.0100	+18.824%	307	2,082	+8.911%
2026-04-20	0.8000	0.8600	0.8000	0.8500	+13.333%	8	2,082	+29.412%
2026-04-17	0.8000	0.8200	0.6800	0.7500	-41.860%	109	2,076	+46.667%
2026-04-16	1.3500	1.3500	1.2900	1.2900	-0.769%	51	2,020	-14.729%
2026-04-15	1.2700	1.3000	1.2000	1.3000	-3.704%	5	1,985	-15.385%
2026-04-13	1.4000	1.4400	1.3500	1.3500	-3.571%	13	1,983	-18.519%
2026-04-10	1.3000	1.4000	1.2500	1.4000	0.000%	14	1,978	-21.429%
2026-04-09	1.4000	1.4600	1.3500	1.4000	-6.040%	84	1,978	-21.429%
2026-04-08	1.4700	1.4900	1.4700	1.4900	-15.819%	78	2,025	-26.174%
2026-04-07	1.7700	1.8000	1.6800	1.7700	+7.273%	922	2,086	-37.853%
2026-04-06	1.6500	1.6500	1.6500	1.6500	+6.452%	10	1,689	-33.333%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-1.274%	1	1,688	-29.032%
2026-04-01	1.6500	1.6500	1.5700	1.5700	-16.489%	15	1,688	-29.936%
2026-03-31	2.2200	2.2200	1.8500	1.8800	-21.667%	20	1,686	-41.489%
2026-03-30	2.2500	2.4000	2.2200	2.4000	+9.091%	15	1,675	-54.167%
2026-03-27	2.1600	2.2000	2.1600	2.2000	+8.911%	21	1,665	-50.000%
2026-03-26	2.0000	2.1000	2.0000	2.0200	+6.316%	1,174	1,650	-45.545%
2026-03-25	1.8700	1.9000	1.8700	1.9000	+2.703%	214	1,612	-42.105%
2026-03-24	1.8700	1.9000	1.8500	1.8500	0.000%	234	1,420	-40.541%
2026-03-23	1.9500	2.1000	1.8200	1.8500	-9.756%	86	1,186	-40.541%
2026-03-20	2.0000	2.0500	1.9000	2.0500	+10.215%	18	1,127	-46.341%
2026-03-19	1.9200	1.9200	1.8600	1.8600	+11.377%	2	1,110	-40.860%
2026-03-18	1.7400	1.7400	1.6700	1.6700	+1.212%	26	1,109	-34.132%
2026-03-17	1.7100	1.7100	1.6500	1.6500	-5.172%	7	1,083	-33.333%
2026-03-16	1.8000	1.8000	1.7400	1.7400	-3.333%	11	1,076	-36.782%
2026-03-13	1.6500	1.8000	1.6500	1.8000	+11.111%	11	1,075	-38.889%
2026-03-12	1.6200	1.6200	1.6200	1.6200	-1.818%	1	1,064	-32.099%
2026-03-11	1.7000	1.7000	1.6500	1.6500	+5.769%	492	1,065	-33.333%
2026-03-10	1.5600	1.5600	1.5600	1.5600	-22.388%	2	573	-29.487%
2026-03-09	1.9000	2.0600	1.9000	2.0100	+14.857%	121	573	-45.274%
2026-03-06	1.7500	1.7500	1.7500	1.7500	+1.744%	1	602	-37.143%
2026-03-05	1.6500	1.7500	1.6500	1.7200	+4.242%	5	601	-36.047%
2026-03-03	1.6200	1.7100	1.6200	1.6500	+16.197%	80	598	-33.333%
2026-03-02	1.8000	1.8000	1.4200	1.4200	-16.471%	28	520	-22.535%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+3.030%	26	493	-35.294%
2026-02-26	1.6000	1.6500	1.6000	1.6500	+13.793%	267	469	-33.333%
2026-02-25	1.4300	1.4600	1.4200	1.4500	-5.844%	18	396	-24.138%
2026-02-24	1.5400	1.5400	1.5400	1.5400	-9.412%	1	396	-28.571%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-11.917%	1	396	-35.294%
2026-02-20	1.8200	1.9500	1.8200	1.9300	-1.026%	38	395	-43.005%
2026-02-19	1.9000	2.0000	1.8500	1.9500	+7.143%	106	359	-43.590%
2026-02-18	2.0100	2.0100	1.7900	1.8200	+2.247%	62	259	-39.560%
2026-02-17	2.0200	2.0200	1.7800	1.7800	-6.316%	6	258	-38.202%
2026-02-13	1.9000	1.9000	1.8700	1.9000	+7.345%	10	248	-42.105%
2026-02-12	1.7700	1.7700	1.7700	1.7700	+5.357%	4	248	-37.853%
2026-02-11	1.5000	1.6800	1.5000	1.6800	+12.000%	61	244	-34.524%
2026-02-10	1.5000	1.5000	1.5000	1.5000	-2.597%	1	183	-26.667%
2026-02-09	1.6400	1.6400	1.4500	1.5400	-9.412%	3	182	-28.571%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-5.556%	43	179	-35.294%
2026-02-05	1.3000	1.8000	1.3000	1.8000	+33.333%	46	136	-38.889%
2026-02-04	1.1700	1.3500	1.1700	1.3500	+2.273%	6	93	-18.519%
2026-02-03	1.2200	1.3200	1.2200	1.3200	+5.600%	2	87	-16.667%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+8.696%	10	86	-12.000%
2026-01-29	1.1600	1.1600	1.1500	1.1500	+4.545%	13	76	-4.348%
2026-01-27	1.0500	1.1000	1.0500	1.1000	+15.789%	2	70	0.000%
2026-01-22	1.2000	1.2000	0.9500	0.9500	-20.168%	7	69	+15.789%
2026-01-21	1.1000	1.1900	1.1000	1.1900	+19.000%	2	69	-7.563%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-8.257%	10	57	+10.000%
2026-01-15	1.0000	1.0900	1.0000	1.0900	-19.853%	6	57	+0.917%
2026-01-13	1.3600	1.3600	1.3600	1.3600	+3.030%	1	53	-19.118%
2026-01-09	1.3200	1.3200	1.3200	1.3200	-30.526%	5	52	-16.667%
2026-01-08	1.5200	1.9000	1.4400	1.9000	+2.703%	9	47	-42.105%
2026-01-07	1.8500	1.8500	1.8500	1.8500	-11.905%	1	44	-40.541%
2026-01-05	2.0500	2.1000	2.0400	2.1000	-17.647%	20	53	-47.619%
2025-12-31	2.5500	2.5500	2.5500	2.5500	-1.923%	1	53	-56.863%
2025-12-29	2.3800	2.6000	2.3800	2.6000	+4.000%	11	53	-57.692%
2025-12-26	2.4000	2.5000	2.4000	2.5000	0.000%	43	43	-56.000%

.dark-mode .ppSbl7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppSbl7{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20260821P7.5CRML Aug 21 2026 7.50 Put (CRML260821P00007500)option OPRA

CRML20260821P7.5
CRML Aug 21 2026 7.50 Put (CRML260821P00007500)
option OPRA