Dark

CRML20261120P5
CRML Nov 20 2026 5.00 Put (CRML261120P00005000)
option OPRA

EOD

Sep 18, 2026

0.3600+20.000%(+0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.3000	0.3900	0.3000	0.3600	+20.000%	20	4,514	0.000%
2026-09-17	0.3400	0.3400	0.3000	0.3000	-25.000%	7	4,504	+20.000%
2026-09-16	0.4300	0.4500	0.3500	0.4000	-9.091%	574	4,504	-10.000%
2026-09-15	0.4500	0.4500	0.4000	0.4400	+7.317%	21	4,211	-18.182%
2026-09-14	0.5000	0.5000	0.4000	0.4100	+2.500%	110	4,196	-12.195%
2026-09-11	0.3700	0.4000	0.3700	0.4000	+14.286%	16	4,189	-10.000%
2026-09-10	0.4200	0.4200	0.3500	0.3500	-12.500%	229	4,174	+2.857%
2026-09-09	0.4000	0.4000	0.4000	0.4000	+21.212%	2	3,986	-10.000%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+10.000%	1	3,987	+9.091%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-18.919%	8	3,991	+20.000%
2026-09-03	0.3500	0.3700	0.3000	0.3700	+5.714%	33	3,991	-2.703%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-12.500%	30	3,989	+2.857%
2026-09-01	0.4000	0.4000	0.3700	0.4000	+14.286%	16	3,964	-10.000%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-12.500%	1	3,960	+2.857%
2026-08-28	0.3500	0.4500	0.3300	0.4000	+33.333%	80	3,959	-10.000%
2026-08-27	0.2900	0.3500	0.2900	0.3000	-14.286%	6	3,934	+20.000%
2026-08-26	0.3000	0.3500	0.3000	0.3500	+16.667%	17	3,935	+2.857%
2026-08-25	0.3000	0.3700	0.3000	0.3000	-40.000%	1,280	3,931	+20.000%
2026-08-24	0.4500	0.5000	0.4500	0.5000	+11.111%	341	2,809	-28.000%
2026-08-21	0.6000	0.6000	0.4500	0.4500	-38.356%	399	2,565	-20.000%
2026-08-20	0.6500	0.7500	0.6500	0.7300	+21.667%	124	2,391	-50.685%
2026-08-19	0.6500	0.6500	0.6000	0.6000	0.000%	11	2,265	-40.000%
2026-08-18	0.5400	0.6500	0.5400	0.6000	+3.448%	222	2,254	-40.000%
2026-08-14	0.5800	0.5800	0.5800	0.5800	0.000%	3	2,195	-37.931%
2026-08-12	0.5500	0.5800	0.5500	0.5800	-3.333%	5	2,195	-37.931%
2026-08-11	0.5500	0.6000	0.5500	0.6000	0.000%	4	2,190	-40.000%
2026-08-10	0.5500	0.6000	0.5500	0.6000	+20.000%	125	2,192	-40.000%
2026-08-07	0.5000	0.5400	0.5000	0.5000	-28.571%	17	2,147	-28.000%
2026-08-06	0.7500	0.8300	0.6500	0.7000	+7.692%	30	2,144	-48.571%
2026-08-05	0.7000	0.7000	0.6500	0.6500	-2.985%	11	2,144	-44.615%
2026-08-04	0.7500	0.7500	0.6700	0.6700	-16.250%	27	2,134	-46.269%
2026-08-03	0.9700	0.9700	0.7500	0.8000	-20.000%	42	2,108	-55.000%
2026-07-31	0.9700	1.0000	0.9700	1.0000	0.000%	98	2,078	-64.000%
2026-07-30	1.0300	1.0300	0.9900	1.0000	-3.846%	132	2,005	-64.000%
2026-07-29	1.1000	1.1000	1.0400	1.0400	+9.474%	2	1,936	-65.385%
2026-07-28	1.0000	1.0000	0.9500	0.9500	+14.458%	16	1,935	-62.105%
2026-07-27	0.8800	0.8800	0.8300	0.8300	-8.791%	24	1,921	-56.627%
2026-07-24	0.8600	0.9300	0.8600	0.9100	+30.000%	16	1,901	-60.440%
2026-07-22	0.6500	0.7000	0.6500	0.7000	-12.500%	3	1,890	-48.571%
2026-07-21	0.7900	0.8200	0.7600	0.8000	-5.882%	16	1,887	-55.000%
2026-07-20	0.8400	0.8500	0.8400	0.8500	+7.595%	2	1,874	-57.647%
2026-07-17	0.7500	0.7900	0.7500	0.7900	+23.438%	2	1,872	-54.430%
2026-07-16	0.5400	0.6400	0.5400	0.6400	+28.000%	18	1,871	-43.750%
2026-07-15	0.5500	0.6000	0.5000	0.5000	-23.077%	13	1,853	-28.000%
2026-07-13	0.6000	0.6500	0.6000	0.6500	+30.000%	21	1,845	-44.615%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+6.383%	10	1,845	-28.000%
2026-06-29	0.4700	0.4700	0.4700	0.4700	-6.000%	10	1,835	-23.404%
2026-06-25	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,835	-28.000%
2026-06-18	0.4000	0.4500	0.4000	0.4500	-11.765%	201	1,634	-20.000%
2026-06-16	0.4200	0.5100	0.4200	0.5100	-7.273%	545	1,634	-29.412%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,134	-34.545%
2026-06-08	0.5500	0.5500	0.5000	0.5000	-13.793%	15	1,133	-28.000%
2026-06-02	0.5800	0.5800	0.5800	0.5800	+26.087%	1	1,128	-37.931%
2026-06-01	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,128	-21.739%
2026-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,129	-20.000%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,129	-20.000%
2026-05-21	0.5000	0.5000	0.5000	0.5000	-7.407%	3	1,129	-28.000%
2026-05-20	0.5400	0.5400	0.5400	0.5400	-6.897%	1	1,132	-33.333%
2026-05-19	0.6000	0.6000	0.5800	0.5800	+5.455%	39	1,130	-37.931%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-3.509%	3	1,130	-34.545%
2026-05-15	0.5200	0.5700	0.5200	0.5700	+14.000%	3	1,130	-36.842%
2026-05-14	0.5000	0.6100	0.5000	0.5000	-3.846%	21	1,131	-28.000%
2026-05-13	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,108	-30.769%
2026-05-12	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,108	-34.545%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,108	-28.000%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,108	-40.000%
2026-04-23	0.5700	0.5700	0.5700	0.5700	+3.636%	3	1,109	-36.842%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-26.667%	1	1,106	-34.545%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,106	-52.000%
2026-04-08	0.8000	0.8200	0.7500	0.8200	-13.684%	24	1,105	-56.098%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+11.765%	192	1,086	-62.105%
2026-04-06	0.9000	0.9000	0.8500	0.8500	-5.556%	167	1,069	-57.647%
2026-04-01	0.8300	0.9000	0.8300	0.9000	-21.053%	12	1,031	-60.000%
2026-03-30	1.1500	1.1500	1.1400	1.1400	0.000%	9	1,021	-68.421%
2026-03-27	1.1400	1.1400	1.1400	1.1400	+3.636%	2	1,012	-68.421%
2026-03-26	1.0500	1.1000	1.0500	1.1000	+15.789%	4	1,010	-67.273%
2026-03-25	0.9500	1.0100	0.9500	0.9500	-13.636%	15	1,006	-62.105%
2026-03-23	0.9800	1.1000	0.9800	1.1000	0.000%	1,002	1,002	-67.273%

.dark-mode .q7tGd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7tGd0{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20261120P5CRML Nov 20 2026 5.00 Put (CRML261120P00005000)option OPRA

CRML20261120P5
CRML Nov 20 2026 5.00 Put (CRML261120P00005000)
option OPRA