Dark

CRML20261120P10
CRML Nov 20 2026 10.00 Put (CRML261120P00010000)
option OPRA

EOD

Sep 21, 2026

2.20-40.541%(-1.50)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.0500	2.4900	2.0500	2.2000	-40.541%	233	24,563	0.000%
2026-09-18	3.7000	3.7000	3.7000	3.7000	+7.246%	2	24,352	-40.541%
2026-09-17	3.7000	3.7000	3.4500	3.4500	-14.604%	38	24,352	-36.232%
2026-09-16	3.7900	5.7000	2.3500	4.0400	-1.703%	148	24,331	-45.545%
2026-09-15	3.9000	4.1100	3.9000	4.1100	+6.753%	5,038	24,331	-46.472%
2026-09-14	4.1500	4.1500	3.8000	3.8500	-3.990%	63	19,301	-42.857%
2026-09-11	3.8200	4.0400	3.8000	4.0100	+8.086%	5,069	19,251	-45.137%
2026-09-10	3.6000	3.7100	3.6000	3.7100	+4.802%	31	14,623	-40.701%
2026-09-09	3.4500	3.5500	3.4500	3.5400	+5.045%	27	14,592	-37.853%
2026-09-04	3.3700	3.3700	3.3700	3.3700	+2.432%	20	14,910	-34.718%
2026-09-03	3.4200	3.4200	3.2900	3.2900	-5.731%	5,010	14,910	-33.131%
2026-09-02	3.5000	3.7000	3.4000	3.4900	-8.158%	1,178	9,900	-36.963%
2026-09-01	3.7500	3.8000	3.7000	3.8000	+4.110%	31	9,356	-42.105%
2026-08-31	3.6500	3.6500	3.6500	3.6500	+10.606%	6	9,346	-39.726%
2026-08-28	3.4000	3.4000	3.3000	3.3000	+10.000%	146	9,346	-33.333%
2026-08-27	3.0800	3.1000	3.0000	3.0000	-3.226%	5,011	9,297	-26.667%
2026-08-26	2.9200	3.1300	2.9200	3.1000	-4.615%	242	6,600	-29.032%
2026-08-25	3.1700	3.2500	3.1700	3.2500	-18.750%	15	6,504	-32.308%
2026-08-24	3.7900	4.0700	3.7500	4.0000	+8.108%	4,188	6,504	-45.000%
2026-08-21	3.8000	3.8000	3.6100	3.7000	-14.352%	2,409	3,724	-40.541%
2026-08-19	4.3200	4.3200	4.3200	4.3200	+2.857%	5	1,760	-49.074%
2026-08-18	4.2000	4.2000	4.2000	4.2000	+4.218%	2	1,760	-47.619%
2026-08-17	4.0500	4.0500	4.0300	4.0300	+6.897%	13	1,759	-45.409%
2026-08-14	3.8100	3.8100	3.7700	3.7700	-3.333%	176	1,757	-41.645%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-1.763%	12	1,757	-43.590%
2026-08-12	3.9700	3.9700	3.9700	3.9700	+1.795%	1	1,745	-44.584%
2026-08-11	3.9000	3.9000	3.9000	3.9000	+2.632%	2	1,745	-43.590%
2026-08-10	3.6500	3.8000	3.6500	3.8000	+2.426%	22	1,743	-42.105%
2026-08-07	3.7000	3.7100	3.7000	3.7100	-7.250%	9	1,733	-40.701%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,733	-45.000%
2026-08-04	4.1500	4.1500	4.0500	4.0500	-11.184%	3	1,732	-45.679%
2026-08-03	4.5600	4.5600	4.5600	4.5600	-8.249%	1	1,731	-51.754%
2026-07-31	4.9100	4.9700	4.9100	4.9700	-2.549%	4	1,731	-55.734%
2026-07-30	4.9500	5.1000	4.9500	5.1000	+3.030%	6	1,731	-56.863%
2026-07-29	4.7700	4.9500	4.7700	4.9500	+3.125%	3	1,734	-55.556%
2026-07-28	4.9200	4.9200	4.7500	4.8000	+3.896%	12	1,734	-54.167%
2026-07-27	4.5500	4.6200	4.5500	4.6200	+0.217%	11	1,734	-52.381%
2026-07-24	4.6300	4.6400	4.5600	4.6100	+2.673%	15	1,738	-52.278%
2026-07-23	4.4900	4.4900	4.4900	4.4900	+4.907%	2	1,748	-51.002%
2026-07-21	4.2800	4.2800	4.2800	4.2800	-3.820%	1	1,748	-48.598%
2026-07-20	4.3500	4.4500	4.3500	4.4500	+8.273%	102	1,748	-50.562%
2026-07-17	4.2500	4.2500	4.1100	4.1100	+3.008%	11	1,728	-46.472%
2026-07-16	3.8800	4.1100	3.8800	3.9900	+9.615%	13	1,728	-44.862%
2026-07-15	3.6400	3.6400	3.6400	3.6400	+2.535%	10	1,740	-39.560%
2026-07-14	3.5000	3.5500	3.4500	3.5500	-5.333%	4	1,740	-38.028%
2026-07-13	3.6600	3.9000	3.6600	3.7500	+11.940%	16	1,742	-41.333%
2026-07-10	3.4800	3.4800	3.3500	3.3500	+1.515%	12	1,742	-34.328%
2026-07-09	3.3000	3.3000	3.3000	3.3000	+1.852%	22	1,742	-33.333%
2026-07-08	3.5000	3.5700	3.2400	3.2400	-1.818%	5	1,720	-32.099%
2026-07-07	3.2000	3.4000	3.2000	3.3000	+14.187%	372	1,722	-33.333%
2026-07-02	2.9000	3.0200	2.8500	2.8900	+5.091%	549	905	-23.875%
2026-06-30	2.8000	2.8800	2.7500	2.7500	0.000%	42	905	-20.000%
2026-06-29	2.8400	2.9000	2.7500	2.7500	-5.498%	564	878	-20.000%
2026-06-26	3.1500	3.1600	2.9100	2.9100	-9.063%	30	476	-24.399%
2026-06-25	3.1800	3.2000	3.1500	3.2000	+4.918%	181	462	-31.250%
2026-06-24	3.0000	3.0500	2.9000	3.0500	+8.929%	12	451	-27.869%
2026-06-23	2.8500	2.8500	2.8000	2.8000	-0.709%	23	452	-21.429%
2026-06-22	2.7000	2.8200	2.7000	2.8200	-2.083%	190	429	-21.986%
2026-06-17	2.9400	2.9400	2.8800	2.8800	+0.348%	5	235	-23.611%
2026-06-16	2.8700	2.8700	2.8700	2.8700	+2.867%	20	235	-23.345%
2026-06-15	2.7700	2.8900	2.7700	2.7900	-7.000%	8	215	-21.147%
2026-06-12	3.0000	3.0500	3.0000	3.0000	-6.250%	3	217	-26.667%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-3.030%	3	216	-31.250%
2026-06-10	3.2000	3.3000	3.2000	3.3000	0.000%	2	213	-33.333%
2026-06-09	3.0300	3.3000	3.0300	3.3000	+6.452%	17	213	-33.333%
2026-06-05	3.1000	3.1000	2.9500	3.1000	+14.815%	18	230	-29.032%
2026-06-03	2.6100	2.7000	2.6100	2.7000	+6.299%	5	226	-18.519%
2026-06-02	2.5400	2.5400	2.5400	2.5400	+3.673%	1	221	-13.386%
2026-06-01	2.4500	2.4500	2.4500	2.4500	-2.000%	2	220	-10.204%
2026-05-29	2.6300	2.6300	2.5000	2.5000	-3.846%	20	222	-12.000%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-4.412%	10	202	-15.385%
2026-05-27	2.8000	2.8000	2.7200	2.7200	+4.615%	2	212	-19.118%
2026-05-26	2.5500	2.6000	2.5500	2.6000	-3.704%	19	210	-15.385%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-8.163%	2	207	-18.519%
2026-05-20	3.1000	3.1000	2.9400	2.9400	-10.909%	3	205	-25.170%
2026-05-19	2.5500	3.3000	2.5500	3.3000	+7.492%	3	202	-33.333%
2026-05-18	3.1000	3.1000	3.0700	3.0700	+2.333%	3	202	-28.339%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+13.208%	2	202	-26.667%
2026-05-14	2.6500	2.6500	2.6500	2.6500	0.000%	10	204	-16.981%
2026-05-12	2.7500	2.7500	2.6500	2.6500	+6.855%	10	193	-16.981%
2026-05-08	2.5000	2.5800	2.4800	2.4800	-0.800%	20	193	-11.290%
2026-05-07	2.5000	2.5000	2.4200	2.5000	+6.838%	30	178	-12.000%
2026-05-06	2.3400	2.3400	2.3400	2.3400	-9.653%	2	153	-5.983%
2026-05-04	2.8000	2.8000	2.5600	2.5900	-14.803%	8	155	-15.058%
2026-04-29	3.1000	3.1000	3.0400	3.0400	+1.333%	5	150	-27.632%
2026-04-28	2.5000	3.0000	2.5000	3.0000	+18.110%	112	146	-26.667%
2026-04-27	2.5700	2.5700	2.5400	2.5400	-12.414%	4	75	-13.386%
2026-04-24	2.9000	2.9000	2.9000	2.9000	-1.695%	1	71	-24.138%
2026-04-22	2.8800	2.9500	2.8500	2.9500	+8.856%	50	70	-25.424%
2026-04-21	2.7100	2.7100	2.7100	2.7100	-2.166%	1	30	-18.819%
2026-04-20	2.2000	2.7700	2.2000	2.7700	+7.782%	9	30	-20.578%
2026-04-17	2.4600	2.6000	2.4500	2.5700	-30.352%	22	26	-14.397%
2026-04-13	3.6900	3.6900	3.6900	3.6900	-10.000%	5	23	-40.379%
2026-04-07	4.0100	4.1000	4.0100	4.1000	+6.494%	6	22	-46.341%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-0.773%	1	24	-42.857%
2026-04-02	3.8000	3.8800	3.8000	3.8800	-10.805%	4	21	-43.299%
2026-03-31	4.5000	4.5000	4.3000	4.3500	-9.375%	7	21	-49.425%
2026-03-30	4.3500	4.8000	4.3500	4.8000	+6.195%	7	22	-54.167%
2026-03-27	4.5100	4.5200	4.5100	4.5200	+4.388%	2	21	-51.327%
2026-03-26	4.3500	4.4000	4.3300	4.3300	+4.087%	14	19	-49.192%
2026-03-25	4.1600	4.1600	4.1600	4.1600	-0.240%	1	5	-47.115%
2026-03-24	4.1800	4.1800	4.1700	4.1700	-3.917%	2	4	-47.242%
2026-03-20	4.2200	4.3400	4.2200	4.3400	0.000%	2	2	-49.309%

.dark-mode .t5vpvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5vpvg{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20261120P10CRML Nov 20 2026 10.00 Put (CRML261120P00010000)option OPRA

CRML20261120P10
CRML Nov 20 2026 10.00 Put (CRML261120P00010000)
option OPRA