Dark

CRML20261120C10
CRML Nov 20 2026 10.00 Call (CRML261120C00010000)
option OPRA

EOD

Sep 18, 2026

0.3500+2.941%(+0.0100)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4000	0.4000	0.3400	0.3500	+2.941%	82	30,606	0.000%
2026-09-17	0.4000	0.4000	0.3400	0.3400	+6.250%	130	30,578	+2.941%
2026-09-16	0.4000	0.4000	0.3000	0.3200	+6.667%	13	30,590	+9.375%
2026-09-15	0.3000	0.3000	0.2900	0.3000	-6.250%	5,048	30,589	+16.667%
2026-09-14	0.3000	0.3500	0.2500	0.3200	+6.667%	177	25,585	+9.375%
2026-09-11	0.3800	0.4000	0.3000	0.3000	-25.000%	7,165	25,536	+16.667%
2026-09-10	0.4500	0.4500	0.3800	0.4000	-11.111%	76	20,887	-12.500%
2026-09-09	0.5700	0.5700	0.4500	0.4500	-18.182%	100	20,888	-22.222%
2026-09-08	0.6000	0.6100	0.5000	0.5500	-5.172%	302	20,905	-36.364%
2026-09-04	0.7500	0.7500	0.5800	0.5800	-10.769%	125	20,962	-39.655%
2026-09-03	0.6000	0.7000	0.5500	0.6500	+8.333%	5,034	20,962	-46.154%
2026-09-02	0.5000	0.6300	0.5000	0.6000	+20.000%	1,075	15,958	-41.667%
2026-09-01	0.5000	0.6500	0.4500	0.5000	-15.254%	848	15,507	-30.000%
2026-08-31	0.5500	0.6500	0.5500	0.5900	0.000%	44	14,778	-40.678%
2026-08-28	0.9100	0.9100	0.5900	0.5900	-39.796%	133	14,772	-40.678%
2026-08-27	1.0500	1.1000	0.9500	0.9800	+3.158%	5,421	14,753	-64.286%
2026-08-26	1.0000	1.2000	0.8500	0.9500	-5.000%	396	11,803	-63.158%
2026-08-25	0.5000	1.0300	0.5000	1.0000	+122.222%	1,288	11,565	-65.000%
2026-08-24	0.5500	0.5600	0.4000	0.4500	-25.000%	4,837	10,688	-22.222%
2026-08-21	0.4000	0.6500	0.4000	0.6000	+106.897%	2,608	7,563	-41.667%
2026-08-20	0.3000	0.3500	0.2700	0.2900	-17.143%	274	5,811	+20.690%
2026-08-19	0.3500	0.4000	0.3500	0.3500	-10.256%	184	5,811	0.000%
2026-08-18	0.4000	0.4100	0.3700	0.3900	-22.000%	44	5,775	-10.256%
2026-08-17	0.4000	0.5000	0.4000	0.5000	-3.846%	5	5,744	-30.000%
2026-08-14	0.6400	0.8000	0.4900	0.5200	-5.455%	23	5,744	-32.692%
2026-08-13	0.5500	0.5500	0.5500	0.5500	-8.333%	59	5,742	-36.364%
2026-08-12	0.6200	0.7000	0.6000	0.6000	-4.762%	16	5,698	-41.667%
2026-08-11	0.6500	0.6900	0.6300	0.6300	-16.000%	23	5,692	-44.444%
2026-08-10	0.8000	0.8500	0.6500	0.7500	-12.791%	2,163	5,681	-53.333%
2026-08-07	0.7500	0.9000	0.7000	0.8600	+22.857%	296	6,053	-59.302%
2026-08-06	0.6500	0.7000	0.6500	0.7000	-4.110%	110	5,850	-50.000%
2026-08-05	0.7000	0.7300	0.6900	0.7300	-2.667%	54	5,750	-52.055%
2026-08-04	0.6500	0.8000	0.6300	0.7500	+33.929%	3,177	5,696	-53.333%
2026-08-03	0.4000	0.6000	0.3600	0.5600	+60.000%	302	3,586	-37.500%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-12.500%	15	3,492	0.000%
2026-07-30	0.3000	0.4000	0.3000	0.4000	+14.286%	714	3,492	-12.500%
2026-07-29	0.3800	0.3800	0.3000	0.3500	-12.500%	81	3,391	0.000%
2026-07-28	0.4000	0.4300	0.3900	0.4000	-18.367%	42	3,444	-12.500%
2026-07-27	0.4800	0.4900	0.4400	0.4900	+40.000%	92	3,451	-28.571%
2026-07-24	0.4700	0.5000	0.3500	0.3500	-35.185%	33	3,406	0.000%
2026-07-23	0.6000	0.6000	0.5200	0.5400	-20.588%	111	3,405	-35.185%
2026-07-22	0.8100	0.8100	0.6500	0.6800	+23.636%	53	3,404	-48.529%
2026-07-21	0.6500	0.6500	0.5500	0.5500	-5.172%	254	3,408	-36.364%
2026-07-20	0.5500	0.6000	0.5100	0.5800	-17.143%	234	3,359	-39.655%
2026-07-17	0.6500	0.7300	0.6400	0.7000	-6.667%	123	3,308	-50.000%
2026-07-16	0.8800	0.9300	0.7400	0.7500	-28.571%	179	3,268	-53.333%
2026-07-15	1.2200	1.2200	1.0500	1.0500	-4.545%	45	3,255	-66.667%
2026-07-14	1.2000	1.2000	1.1000	1.1000	+10.000%	21	3,252	-68.182%
2026-07-13	1.2000	1.2000	0.9500	1.0000	-20.635%	385	3,233	-65.000%
2026-07-10	1.3500	1.3500	1.2500	1.2600	-13.103%	919	3,204	-72.222%
2026-07-09	1.5200	1.6500	1.4500	1.4500	-7.643%	192	2,413	-75.862%
2026-07-08	1.5200	1.5700	1.3500	1.5700	-5.988%	58	2,338	-77.707%
2026-07-07	1.9700	1.9700	1.5000	1.6700	-19.324%	383	2,287	-79.042%
2026-07-06	2.3500	2.3500	2.0700	2.0700	-9.607%	29	1,981	-83.092%
2026-07-02	2.6400	2.6400	2.2900	2.2900	-13.585%	722	1,553	-84.716%
2026-07-01	2.6500	2.6500	2.6500	2.6500	+3.113%	4	1,553	-86.792%
2026-06-30	2.7000	2.7000	2.5500	2.5700	+0.784%	60	1,549	-86.381%
2026-06-29	2.4500	2.6000	2.4000	2.5500	+14.865%	565	1,532	-86.275%
2026-06-26	2.2000	2.2200	2.2000	2.2200	+0.909%	2	1,488	-84.234%
2026-06-25	2.1000	2.2000	2.0000	2.2000	-10.204%	186	1,487	-84.091%
2026-06-23	2.4500	2.4500	2.4500	2.4500	-12.500%	5	1,498	-85.714%
2026-06-22	2.8500	2.8500	2.8000	2.8000	+7.280%	4	1,493	-87.500%
2026-06-18	2.6000	2.7300	2.5700	2.6100	-8.421%	214	1,495	-86.590%
2026-06-17	2.9100	3.0000	2.8300	2.8500	+13.546%	58	1,495	-87.719%
2026-06-16	2.7800	2.7800	2.5100	2.5100	-19.032%	246	1,495	-86.056%
2026-06-15	3.0000	3.1000	2.9000	3.1000	+16.981%	53	1,479	-88.710%
2026-06-12	2.5900	2.7200	2.5900	2.6500	-1.852%	130	1,460	-86.792%
2026-06-11	2.7000	2.7000	2.7000	2.7000	+12.500%	1	1,389	-87.037%
2026-06-10	2.4800	2.4800	2.4000	2.4000	-4.000%	115	1,390	-85.417%
2026-06-09	2.9000	2.9000	2.4500	2.5000	-14.384%	461	1,369	-86.000%
2026-06-08	2.9000	2.9200	2.8000	2.9200	+6.569%	6	1,045	-88.014%
2026-06-05	2.7800	2.9600	2.7400	2.7400	-22.817%	4	1,041	-87.226%
2026-06-04	3.5000	3.5500	3.4000	3.5500	-4.054%	9	1,042	-90.141%
2026-06-03	4.2000	4.2000	3.6000	3.7000	-13.953%	84	1,033	-90.541%
2026-06-02	4.4000	4.4000	4.1000	4.3000	-7.527%	14	988	-91.860%
2026-06-01	4.1900	4.6500	4.1900	4.6500	+16.250%	75	980	-92.473%
2026-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	7	1,022	-91.250%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,015	-91.250%
2026-05-26	3.7000	4.3000	3.7000	4.3000	+19.444%	46	1,013	-91.860%
2026-05-22	3.9000	3.9000	3.6000	3.6000	-6.494%	15	1,009	-90.278%
2026-05-21	3.7000	3.9600	3.6000	3.8500	+16.667%	135	967	-90.909%
2026-05-20	2.9500	3.3600	2.9500	3.3000	+13.014%	115	967	-89.394%
2026-05-19	2.8500	3.1000	2.8000	2.9200	-8.750%	106	927	-88.014%
2026-05-18	4.1000	4.1000	3.1000	3.2000	-16.449%	29	927	-89.063%
2026-05-15	4.2500	4.3000	3.8000	3.8300	-9.026%	112	927	-90.862%
2026-05-14	3.9000	4.2500	3.5700	4.2100	+0.238%	55	815	-91.686%
2026-05-13	4.2000	4.2000	3.9000	4.2000	-4.545%	16	769	-91.667%
2026-05-11	4.4000	4.4000	4.4000	4.4000	-7.563%	3	769	-92.045%
2026-05-08	5.3000	5.3000	4.7600	4.7600	+3.478%	3	766	-92.647%
2026-05-07	5.1000	5.1000	4.6000	4.6000	-16.364%	15	768	-92.391%
2026-05-06	5.3000	5.5000	5.3000	5.5000	+12.245%	55	763	-93.636%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-3.922%	1	763	-92.857%
2026-05-04	4.4000	5.2000	4.4000	5.1000	+24.088%	22	762	-93.137%
2026-05-01	4.2000	4.2000	4.1100	4.1100	-10.262%	11	733	-91.484%
2026-04-30	4.0100	4.5800	4.0100	4.5800	+27.222%	4	733	-92.358%
2026-04-29	4.1900	4.1900	3.6000	3.6000	-27.565%	9	731	-90.278%
2026-04-28	4.9000	4.9700	4.8500	4.9700	-7.963%	13	722	-92.958%
2026-04-27	4.4000	5.4000	4.4000	5.4000	+28.571%	79	725	-93.519%
2026-04-24	3.7000	4.2000	3.7000	4.2000	+21.739%	12	662	-91.667%
2026-04-23	3.8000	3.8000	3.3000	3.4500	-4.167%	40	664	-89.855%
2026-04-22	3.8000	3.8000	3.6000	3.6000	+2.564%	23	624	-90.278%
2026-04-21	3.9000	3.9000	3.5100	3.5100	-16.429%	15	606	-90.028%
2026-04-20	5.0500	5.0500	4.2000	4.2000	-8.696%	14	606	-91.667%
2026-04-17	4.7000	5.4000	4.5000	4.6000	+84.000%	162	595	-92.391%
2026-04-16	2.3700	2.6000	2.3700	2.5000	+6.383%	30	505	-86.000%
2026-04-15	2.5500	2.5500	2.3500	2.3500	+1.293%	59	479	-85.106%
2026-04-13	2.4500	2.4500	2.3200	2.3200	-9.020%	4	427	-84.914%
2026-04-10	2.5500	2.5900	2.4700	2.5500	+15.909%	15	428	-86.275%
2026-04-09	2.1500	2.2000	2.1500	2.2000	+4.762%	10	425	-84.091%
2026-04-08	2.3000	2.3000	2.1000	2.1000	+13.514%	4	420	-83.333%
2026-04-07	1.9600	1.9600	1.8500	1.8500	-12.736%	3	420	-81.081%
2026-04-06	2.1200	2.1200	2.1200	2.1200	-0.469%	2	419	-83.491%
2026-04-02	2.1300	2.1300	2.1300	2.1300	-7.391%	1	418	-83.568%
2026-04-01	2.6000	2.8500	2.3000	2.3000	+29.944%	31	418	-84.783%
2026-03-31	1.7700	1.7700	1.7700	1.7700	+31.111%	25	393	-80.226%
2026-03-30	1.4000	1.4000	1.3500	1.3500	-25.414%	12	371	-74.074%
2026-03-27	1.8100	1.8100	1.8100	1.8100	-2.162%	1	361	-80.663%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-11.483%	1	360	-81.081%
2026-03-25	2.2000	2.2000	2.0800	2.0900	-2.791%	7	360	-83.254%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-6.522%	2	357	-83.721%
2026-03-23	2.1800	2.3000	2.1800	2.3000	-5.738%	351	357	-84.783%
2026-03-20	2.4400	2.4400	2.4400	2.4400	+2.954%	1	6	-85.656%
2026-03-19	2.3700	2.3700	2.3700	2.3700	0.000%	5	5	-85.232%

.dark-mode .d79YjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d79YjC{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20261120C10CRML Nov 20 2026 10.00 Call (CRML261120C00010000)option OPRA

CRML20261120C10
CRML Nov 20 2026 10.00 Call (CRML261120C00010000)
option OPRA