Dark

CRML20270115C10
CRML Jan 15 2027 10.00 Call (CRML270115C00010000)
option OPRA

EOD

Aug 4, 2026

1.10+29.412%(+0.25)4,629

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.9500	1.1000	0.9000	1.1000	+29.412%	4,629	10,619	0.000%
2026-08-03	0.5900	0.8500	0.5900	0.8500	+51.786%	18	6,725	+29.412%
2026-07-31	0.6300	0.6300	0.5500	0.5600	+1.818%	88	6,715	+96.429%
2026-07-30	0.5800	0.6000	0.5500	0.5500	+10.000%	33	6,700	+100.000%
2026-07-29	0.5500	0.5500	0.5000	0.5000	-16.667%	323	6,695	+120.000%
2026-07-28	0.6500	0.6500	0.6000	0.6000	-20.000%	32	6,732	+83.333%
2026-07-27	0.7500	0.7500	0.6500	0.7500	+15.385%	61	6,725	+46.667%
2026-07-24	0.7500	0.7500	0.6500	0.6500	-16.667%	1,811	6,680	+69.231%
2026-07-23	0.8500	0.8500	0.7500	0.7800	-15.217%	175	5,635	+41.026%
2026-07-22	0.9300	1.1000	0.9000	0.9200	+8.235%	346	5,531	+19.565%
2026-07-21	1.0000	1.0000	0.8000	0.8500	+7.595%	239	5,431	+29.412%
2026-07-20	0.8700	0.9000	0.7900	0.7900	-16.842%	185	5,363	+39.241%
2026-07-17	0.9500	1.0000	0.9000	0.9500	-5.000%	34	5,312	+15.789%
2026-07-16	1.1900	1.2000	1.0000	1.0000	-23.077%	120	5,294	+10.000%
2026-07-15	1.5000	1.5000	1.3000	1.3000	-13.333%	4	5,226	-15.385%
2026-07-14	1.5000	1.6500	1.5000	1.5000	+15.385%	8	5,227	-26.667%
2026-07-13	1.6000	1.6000	1.3000	1.3000	-20.732%	117	5,222	-15.385%
2026-07-10	1.9500	2.0000	1.6000	1.6400	-13.684%	214	5,237	-32.927%
2026-07-09	1.9300	2.0000	1.9000	1.9000	-2.564%	32	5,087	-42.105%
2026-07-08	2.0500	2.0500	1.6800	1.9500	-10.138%	63	5,117	-43.590%
2026-07-07	2.1500	2.1700	1.8500	2.1700	-10.331%	88	5,088	-49.309%
2026-07-06	2.5500	2.5500	2.4000	2.4200	-10.701%	68	5,071	-54.545%
2026-07-02	2.8000	2.8000	2.6000	2.7100	-2.518%	66	5,065	-59.410%
2026-07-01	2.8500	2.8700	2.7800	2.7800	-7.333%	71	5,065	-60.432%
2026-06-30	3.0000	3.1100	2.9800	3.0000	0.000%	28	5,059	-63.333%
2026-06-29	2.8000	3.0000	2.8000	3.0000	+19.522%	10	5,055	-63.333%
2026-06-26	2.4200	2.6000	2.4200	2.5100	+4.583%	123	5,055	-56.175%
2026-06-25	2.5000	2.5000	2.1500	2.4000	-4.000%	189	5,007	-54.167%
2026-06-24	2.8100	2.8100	2.5000	2.5000	-9.091%	32	4,922	-56.000%
2026-06-23	3.1000	3.1000	2.7000	2.7500	-11.290%	142	4,903	-60.000%
2026-06-22	3.2000	3.4000	2.9500	3.1000	+1.639%	199	4,872	-64.516%
2026-06-18	3.0300	3.2000	2.9500	3.0500	-2.244%	66	4,779	-63.934%
2026-06-17	3.0000	3.4000	3.0000	3.1200	+4.000%	256	4,779	-64.744%
2026-06-16	3.0000	3.0000	2.8200	3.0000	-11.243%	56	4,779	-63.333%
2026-06-15	3.9000	3.9000	3.3500	3.3800	+12.667%	6	4,774	-67.456%
2026-06-12	3.0000	3.1000	2.9500	3.0000	-6.250%	56	4,774	-63.333%
2026-06-11	2.8500	3.2800	2.8500	3.2000	+16.364%	65	4,774	-65.625%
2026-06-10	3.1000	3.1000	2.6600	2.7500	-5.172%	396	4,774	-60.000%
2026-06-09	3.5000	3.5000	2.6000	2.9000	-12.121%	348	4,585	-62.069%
2026-06-08	3.0000	3.4000	3.0000	3.3000	+3.125%	112	4,414	-66.667%
2026-06-05	3.4000	3.4500	2.8500	3.2000	-17.949%	159	4,369	-65.625%
2026-06-04	3.8500	4.1000	3.8000	3.9000	-2.500%	13	4,367	-71.795%
2026-06-03	4.2000	4.2200	3.9000	4.0000	-6.977%	449	4,367	-72.500%
2026-06-02	4.8500	5.0000	4.3000	4.3000	-6.318%	119	4,096	-74.419%
2026-06-01	4.0000	4.9200	4.0000	4.5900	+14.750%	534	4,042	-76.035%
2026-05-29	4.4000	4.4000	4.0000	4.0000	-11.111%	187	3,865	-72.500%
2026-05-28	4.4000	4.8500	4.4000	4.5000	+4.895%	301	3,891	-75.556%
2026-05-27	4.1300	4.2900	4.1300	4.2900	-5.507%	2	4,008	-74.359%
2026-05-26	4.2000	4.6000	3.8900	4.5400	+16.410%	401	4,009	-75.771%
2026-05-22	4.4000	4.4000	3.8500	3.9000	-7.143%	46	3,846	-71.795%
2026-05-21	4.4000	4.5000	4.1000	4.2000	+10.526%	31	3,822	-73.810%
2026-05-20	3.3600	3.9000	3.3600	3.8000	+16.923%	441	3,822	-71.053%
2026-05-19	3.3000	3.4000	3.2000	3.2500	-9.722%	156	3,686	-66.154%
2026-05-18	3.8000	3.8000	3.4000	3.6000	-14.286%	193	3,686	-69.444%
2026-05-15	4.5000	4.5000	4.1000	4.2000	-6.667%	16	3,686	-73.810%
2026-05-14	4.2000	4.6000	4.1000	4.5000	+1.810%	43	3,686	-75.556%
2026-05-13	4.4000	4.5000	4.3200	4.4200	-5.957%	1,114	2,574	-75.113%
2026-05-12	4.8000	4.8000	4.2500	4.7000	0.000%	34	2,574	-76.596%
2026-05-11	4.9000	5.3100	4.6000	4.7000	-6.000%	458	2,574	-76.596%
2026-05-08	5.3500	5.3500	5.0000	5.0000	-8.257%	134	2,279	-78.000%
2026-05-07	5.3000	5.5000	5.2000	5.4500	-4.386%	64	2,279	-79.817%
2026-05-06	5.6000	6.0500	5.3400	5.7000	+4.587%	52	2,262	-80.702%
2026-05-05	5.0900	5.6000	5.0900	5.4500	+4.808%	53	2,269	-79.817%
2026-05-04	4.7000	5.5000	4.7000	5.2000	+11.828%	126	2,241	-78.846%
2026-05-01	4.4500	4.7300	4.1000	4.6500	-3.125%	37	2,248	-76.344%
2026-04-30	4.4000	4.8500	4.4000	4.8000	+26.316%	115	2,248	-77.083%
2026-04-29	4.3000	4.3000	3.8000	3.8000	-6.634%	152	2,290	-71.053%
2026-04-28	4.9100	5.2000	4.0700	4.0700	-31.017%	92	2,293	-72.973%
2026-04-27	5.6000	5.9000	4.3000	5.9000	+34.396%	173	2,320	-81.356%
2026-04-24	3.7000	4.5000	3.7000	4.3900	+12.564%	29	2,319	-74.943%
2026-04-23	4.4000	4.4000	3.5000	3.9000	-15.217%	63	2,316	-71.795%
2026-04-22	4.1000	4.6000	3.9400	4.6000	+24.324%	27	2,333	-76.087%
2026-04-21	4.3000	4.3000	3.5000	3.7000	-13.953%	140	2,392	-70.270%
2026-04-20	5.5000	5.5000	4.3000	4.3000	-10.417%	53	2,392	-74.419%
2026-04-17	3.7300	5.7000	3.7300	4.8000	+60.000%	197	2,400	-77.083%
2026-04-16	2.5500	3.0000	2.5500	3.0000	+14.943%	32	2,437	-63.333%
2026-04-15	2.8000	2.9000	2.6000	2.6100	+1.556%	45	2,435	-57.854%
2026-04-14	2.5700	2.5700	2.5700	2.5700	-8.214%	1	2,431	-57.198%
2026-04-13	2.4500	2.8000	2.4500	2.8000	+6.464%	14	2,430	-60.714%
2026-04-10	2.9500	3.2000	2.6300	2.6300	+3.137%	67	2,440	-58.175%
2026-04-09	2.2500	2.7000	2.2500	2.5500	+11.842%	36	2,405	-56.863%
2026-04-08	2.6500	2.8500	2.2800	2.2800	+8.571%	21	2,393	-51.754%
2026-04-07	2.1500	2.1500	2.0000	2.1000	-16.000%	19	2,392	-47.619%
2026-04-06	2.3500	2.5000	2.2900	2.5000	+4.603%	58	2,400	-56.000%
2026-04-02	2.5000	2.6800	2.3900	2.3900	-2.449%	20	2,393	-53.975%
2026-04-01	2.4000	2.8000	2.4000	2.4500	+4.255%	1,049	2,393	-55.102%
2026-03-31	1.9000	2.3500	1.9000	2.3500	+48.734%	89	1,733	-53.191%
2026-03-30	1.9100	1.9100	1.5700	1.5800	-18.974%	52	1,668	-30.380%
2026-03-27	2.1000	2.1000	1.9000	1.9500	-16.667%	10	1,655	-43.590%
2026-03-25	2.3500	2.4000	2.3400	2.3400	-2.905%	8	1,654	-52.991%
2026-03-24	2.5500	2.5500	2.4000	2.4100	-5.490%	63	1,651	-54.357%
2026-03-23	2.4000	2.5800	2.4000	2.5500	+11.842%	211	1,687	-56.863%
2026-03-20	2.6000	2.7000	2.2500	2.2800	-12.308%	70	1,681	-51.754%
2026-03-19	2.7500	2.8700	2.5500	2.6000	-16.129%	77	1,702	-57.692%
2026-03-18	3.0800	3.1700	3.0000	3.1000	-8.824%	20	1,685	-64.516%
2026-03-17	3.3000	3.4000	3.3000	3.4000	+9.325%	7	1,698	-67.647%
2026-03-16	3.3000	3.4600	3.1100	3.1100	-2.813%	11	1,698	-64.630%
2026-03-13	3.5000	3.6000	3.1600	3.2000	-5.882%	25	1,695	-65.625%
2026-03-12	3.4000	3.5000	3.4000	3.4000	-10.526%	6	1,707	-67.647%
2026-03-11	3.8000	3.9000	3.5000	3.8000	-2.564%	35	1,712	-71.053%
2026-03-10	3.5200	4.2000	3.5200	3.9000	+18.182%	138	1,701	-71.795%
2026-03-09	3.0000	3.3000	2.7300	3.3000	+3.774%	23	1,745	-66.667%
2026-03-06	3.6000	3.6900	3.1800	3.1800	-11.667%	34	1,773	-65.409%
2026-03-05	3.9000	3.9000	3.4000	3.6000	-6.250%	251	1,765	-69.444%
2026-03-04	4.0000	4.0000	3.8400	3.8400	-1.538%	1,011	1,979	-71.354%
2026-03-03	4.2000	4.2000	3.6000	3.9000	-15.948%	295	2,519	-71.795%
2026-03-02	4.6000	4.6400	4.0000	4.6400	+16.000%	31	2,545	-76.293%
2026-02-27	4.6000	4.6000	3.9000	4.0000	-9.091%	37	2,557	-72.500%
2026-02-26	3.9800	4.9000	3.9800	4.4000	-0.677%	312	2,532	-75.000%
2026-02-25	4.5000	4.8000	4.4300	4.4300	-1.556%	84	2,511	-75.169%
2026-02-24	4.4000	4.9000	4.3000	4.5000	+8.434%	121	2,511	-75.556%
2026-02-23	3.5500	4.2000	3.3500	4.1500	+15.278%	1,614	2,532	-73.494%
2026-02-20	3.5700	3.6000	3.5700	3.6000	-0.277%	2	1,037	-69.444%
2026-02-19	3.4000	3.6100	3.2500	3.6100	+0.278%	26	1,036	-69.529%
2026-02-18	3.6000	3.9000	3.6000	3.6000	+3.448%	61	1,030	-69.444%
2026-02-17	3.6000	3.6000	3.4800	3.4800	-5.177%	3	1,013	-68.391%
2026-02-13	3.8100	4.1500	3.6700	3.6700	-8.250%	15	1,001	-70.027%
2026-02-12	4.7000	4.7000	3.8000	4.0000	-13.043%	467	1,001	-72.500%
2026-02-11	5.1000	5.1000	4.3000	4.6000	-6.122%	6	555	-76.087%
2026-02-10	5.4000	5.4000	4.9000	4.9000	-10.909%	42	551	-77.551%
2026-02-09	4.6000	5.8000	4.6000	5.5000	+11.111%	43	517	-80.000%
2026-02-06	4.8000	4.9500	4.6200	4.9500	+7.609%	18	516	-77.778%
2026-02-05	6.1500	6.1500	4.6000	4.6000	-26.400%	39	513	-76.087%
2026-02-04	7.0300	7.0300	6.2000	6.2500	-20.886%	22	508	-82.400%
2026-02-03	7.5000	7.9000	7.2000	7.9000	+17.910%	9	508	-86.076%
2026-02-02	6.7000	6.7000	6.7000	6.7000	+1.979%	3	503	-83.582%
2026-01-30	7.3000	7.3000	6.5700	6.5700	-8.750%	7	501	-83.257%
2026-01-29	7.3000	7.5000	7.2000	7.2000	-27.565%	16	500	-84.722%
2026-01-28	10.2000	10.2000	9.8300	9.9400	-7.878%	8	496	-88.934%
2026-01-27	9.9000	11.1000	9.0500	10.7900	+3.750%	27	496	-89.805%
2026-01-26	11.3000	11.9500	10.4000	10.4000	-11.111%	174	478	-89.423%
2026-01-23	10.0000	12.4000	9.8100	11.7000	+11.962%	135	410	-90.598%
2026-01-22	9.8000	11.5000	9.7000	10.4500	+26.055%	53	470	-89.474%
2026-01-21	9.5000	9.5000	7.8000	8.2900	-13.646%	35	509	-86.731%
2026-01-20	10.2500	10.2500	9.0000	9.6000	-6.250%	38	515	-88.542%
2026-01-16	9.8000	10.2400	8.9600	10.2400	+4.490%	6	496	-89.258%
2026-01-15	10.0000	10.0000	9.7900	9.8000	-6.933%	19	496	-88.776%
2026-01-14	7.0900	10.6700	6.8000	10.5300	+44.247%	54	489	-89.554%
2026-01-13	7.7000	7.7000	6.6000	7.3000	-7.828%	37	482	-84.932%
2026-01-12	8.5100	8.5100	7.2000	7.9200	-1.859%	21	491	-86.111%
2026-01-09	7.8000	9.0000	7.8000	8.0700	+12.709%	52	496	-86.369%
2026-01-08	6.4000	8.1200	6.4000	7.1600	+2.286%	40	523	-84.637%
2026-01-07	6.5000	7.7000	6.3000	7.0000	+16.667%	84	540	-84.286%
2026-01-06	4.6100	6.0200	4.2200	6.0000	+50.000%	53	538	-81.667%
2026-01-05	4.2400	4.3300	3.9000	4.0000	+40.351%	103	533	-72.500%
2026-01-02	2.6300	2.9000	2.6300	2.8500	+35.714%	43	533	-61.404%
2025-12-31	2.1000	2.2500	2.1000	2.1000	-4.545%	12	480	-47.619%
2025-12-30	2.3000	2.3000	2.2000	2.2000	-16.981%	8	480	-50.000%
2025-12-29	2.5500	2.6500	2.5500	2.6500	-19.697%	23	477	-58.491%
2025-12-24	3.3000	3.3000	3.3000	3.3000	0.000%	3	469	-66.667%
2025-12-23	3.6000	3.6500	3.3000	3.3000	+0.610%	21	469	-66.667%
2025-12-22	2.9100	3.4600	2.9100	3.2800	+19.273%	62	463	-66.463%
2025-12-19	3.3000	3.3000	2.7500	2.7500	+2.230%	213	428	-60.000%
2025-12-18	2.6200	2.6900	2.6200	2.6900	-0.370%	4	215	-59.108%
2025-12-17	3.0000	3.1000	2.7000	2.7000	-10.891%	19	213	-59.259%
2025-12-16	3.2000	3.2000	3.0300	3.0300	-12.174%	3	194	-63.696%
2025-12-15	3.6000	3.6000	3.4500	3.4500	-15.854%	6	193	-68.116%
2025-12-12	4.4700	4.4700	2.6000	4.1000	-18.000%	5	187	-73.171%
2025-12-11	3.8600	5.0000	3.8200	5.0000	+25.000%	8	186	-78.000%
2025-12-10	5.0000	5.0000	4.0000	4.0000	-17.012%	20	186	-72.500%
2025-12-09	4.8200	4.8200	4.8200	4.8200	+12.093%	10	178	-77.178%
2025-12-08	4.6900	4.6900	4.3000	4.3000	-8.120%	11	178	-74.419%
2025-12-05	4.5000	4.9000	4.5000	4.6800	+4.698%	45	178	-76.496%
2025-12-04	3.8000	4.4700	3.8000	4.4700	+51.525%	57	159	-75.391%
2025-12-03	3.0600	3.0600	2.9500	2.9500	-9.231%	6	126	-62.712%
2025-12-02	2.9000	3.2500	2.9000	3.2500	+12.069%	49	122	-66.154%
2025-12-01	3.5000	3.5000	2.9000	2.9000	-14.706%	12	93	-62.069%
2025-11-28	3.5100	3.6000	3.4000	3.4000	+13.333%	3	82	-67.647%
2025-11-24	3.0000	3.0000	3.0000	3.0000	0.000%	12	82	-63.333%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+7.143%	6	70	-63.333%
2025-11-20	2.9000	2.9100	2.8000	2.8000	-20.000%	13	64	-60.714%
2025-11-19	3.6000	3.6000	3.5000	3.5000	-10.256%	15	52	-68.571%
2025-11-17	4.1200	4.1200	3.6500	3.9000	-11.162%	21	52	-71.795%
2025-11-14	4.3900	4.3900	4.3900	4.3900	-3.516%	5	33	-74.943%
2025-11-13	4.5500	4.5500	4.5500	4.5500	0.000%	32	0	-75.824%

.dark-mode .txq9ty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txq9ty{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115C10CRML Jan 15 2027 10.00 Call (CRML270115C00010000)option OPRA

CRML20270115C10
CRML Jan 15 2027 10.00 Call (CRML270115C00010000)
option OPRA