Dark

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

EOD

Sep 18, 2026

0.6700-4.286%(-0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.6000	0.7000	0.6000	0.6700	-4.286%	26	8,239	0.000%
2026-09-17	0.6500	0.7300	0.6500	0.7000	+12.903%	17	8,235	-4.286%
2026-09-16	0.6500	0.6500	0.5600	0.6200	+12.727%	398	8,228	+8.065%
2026-09-15	0.6000	0.6000	0.4900	0.5500	-8.333%	48	8,123	+21.818%
2026-09-14	0.5000	0.6500	0.5000	0.6000	+1.695%	28	8,145	+11.667%
2026-09-11	0.6000	0.6500	0.5900	0.5900	-11.940%	40	8,146	+13.559%
2026-09-10	0.8000	0.8000	0.6500	0.6700	-16.250%	179	8,166	0.000%
2026-09-09	0.7700	0.8500	0.7500	0.8000	-5.882%	212	8,122	-16.250%
2026-09-08	0.8500	0.8500	0.8500	0.8500	-8.602%	38	7,918	-21.176%
2026-09-04	1.0600	1.0600	0.9000	0.9300	-2.105%	192	7,804	-27.957%
2026-09-03	0.9900	1.0800	0.9500	0.9500	+5.556%	62	7,804	-29.474%
2026-09-02	0.8500	0.9500	0.8500	0.9000	+11.111%	40	7,846	-25.556%
2026-09-01	0.8500	0.8700	0.8000	0.8100	-4.706%	61	7,841	-17.284%
2026-08-31	0.9000	0.9500	0.7000	0.8500	-13.265%	80	7,807	-21.176%
2026-08-28	1.3500	1.4500	0.9500	0.9800	-30.000%	321	7,819	-31.633%
2026-08-27	1.3500	1.4500	1.3200	1.4000	+12.000%	265	7,661	-52.143%
2026-08-26	1.4500	1.5900	1.2500	1.2500	-7.407%	88	7,793	-46.400%
2026-08-25	0.9000	1.3900	0.9000	1.3500	+80.000%	571	7,779	-50.370%
2026-08-24	0.8600	0.8600	0.7500	0.7500	-18.478%	99	7,861	-10.667%
2026-08-21	0.7500	0.9800	0.6600	0.9200	+67.273%	1,218	7,853	-27.174%
2026-08-20	0.5500	0.6000	0.5000	0.5500	-8.333%	4,308	6,976	+21.818%
2026-08-19	0.6000	0.6000	0.5500	0.6000	-3.226%	494	10,691	+11.667%
2026-08-18	0.6800	0.6800	0.6000	0.6200	-11.429%	49	11,059	+8.065%
2026-08-17	0.8000	0.8000	0.7000	0.7000	-15.663%	29	11,025	-4.286%
2026-08-14	0.8500	0.9500	0.7900	0.8300	+6.410%	54	11,014	-19.277%
2026-08-13	0.8000	0.8500	0.7800	0.7800	-6.024%	43	11,018	-14.103%
2026-08-12	0.9000	0.9000	0.8100	0.8300	-2.353%	300	11,018	-19.277%
2026-08-11	1.0000	1.0000	0.8500	0.8500	-19.048%	10	10,756	-21.176%
2026-08-10	1.1500	1.1500	1.0000	1.0500	-8.696%	95	10,752	-36.190%
2026-08-07	1.2000	1.2500	1.1000	1.1500	+21.053%	438	10,743	-41.739%
2026-08-06	0.8500	1.0000	0.8500	0.9500	0.000%	312	10,693	-29.474%
2026-08-05	0.9200	1.1500	0.9200	0.9500	-13.636%	77	10,670	-29.474%
2026-08-04	0.9500	1.1000	0.9000	1.1000	+29.412%	4,629	10,619	-39.091%
2026-08-03	0.5900	0.8500	0.5900	0.8500	+51.786%	18	6,725	-21.176%
2026-07-31	0.6300	0.6300	0.5500	0.5600	+1.818%	88	6,715	+19.643%
2026-07-30	0.5800	0.6000	0.5500	0.5500	+10.000%	33	6,700	+21.818%
2026-07-29	0.5500	0.5500	0.5000	0.5000	-16.667%	323	6,695	+34.000%
2026-07-28	0.6500	0.6500	0.6000	0.6000	-20.000%	32	6,732	+11.667%
2026-07-27	0.7500	0.7500	0.6500	0.7500	+15.385%	61	6,725	-10.667%
2026-07-24	0.7500	0.7500	0.6500	0.6500	-16.667%	1,811	6,680	+3.077%
2026-07-23	0.8500	0.8500	0.7500	0.7800	-15.217%	175	5,635	-14.103%
2026-07-22	0.9300	1.1000	0.9000	0.9200	+8.235%	346	5,531	-27.174%
2026-07-21	1.0000	1.0000	0.8000	0.8500	+7.595%	239	5,431	-21.176%
2026-07-20	0.8700	0.9000	0.7900	0.7900	-16.842%	185	5,363	-15.190%
2026-07-17	0.9500	1.0000	0.9000	0.9500	-5.000%	34	5,312	-29.474%
2026-07-16	1.1900	1.2000	1.0000	1.0000	-23.077%	120	5,294	-33.000%
2026-07-15	1.5000	1.5000	1.3000	1.3000	-13.333%	4	5,226	-48.462%
2026-07-14	1.5000	1.6500	1.5000	1.5000	+15.385%	8	5,227	-55.333%
2026-07-13	1.6000	1.6000	1.3000	1.3000	-20.732%	117	5,222	-48.462%
2026-07-10	1.9500	2.0000	1.6000	1.6400	-13.684%	214	5,237	-59.146%
2026-07-09	1.9300	2.0000	1.9000	1.9000	-2.564%	32	5,087	-64.737%
2026-07-08	2.0500	2.0500	1.6800	1.9500	-10.138%	63	5,117	-65.641%
2026-07-07	2.1500	2.1700	1.8500	2.1700	-10.331%	88	5,088	-69.124%
2026-07-06	2.5500	2.5500	2.4000	2.4200	-10.701%	68	5,071	-72.314%
2026-07-02	2.8000	2.8000	2.6000	2.7100	-2.518%	66	5,065	-75.277%
2026-07-01	2.8500	2.8700	2.7800	2.7800	-7.333%	71	5,065	-75.899%
2026-06-30	3.0000	3.1100	2.9800	3.0000	0.000%	28	5,059	-77.667%
2026-06-29	2.8000	3.0000	2.8000	3.0000	+19.522%	10	5,055	-77.667%
2026-06-26	2.4200	2.6000	2.4200	2.5100	+4.583%	123	5,055	-73.307%
2026-06-25	2.5000	2.5000	2.1500	2.4000	-4.000%	189	5,007	-72.083%
2026-06-24	2.8100	2.8100	2.5000	2.5000	-9.091%	32	4,922	-73.200%
2026-06-23	3.1000	3.1000	2.7000	2.7500	-11.290%	142	4,903	-75.636%
2026-06-22	3.2000	3.4000	2.9500	3.1000	+1.639%	199	4,872	-78.387%
2026-06-18	3.0300	3.2000	2.9500	3.0500	-2.244%	66	4,779	-78.033%
2026-06-17	3.0000	3.4000	3.0000	3.1200	+4.000%	256	4,779	-78.526%
2026-06-16	3.0000	3.0000	2.8200	3.0000	-11.243%	56	4,779	-77.667%
2026-06-15	3.9000	3.9000	3.3500	3.3800	+12.667%	6	4,774	-80.178%
2026-06-12	3.0000	3.1000	2.9500	3.0000	-6.250%	56	4,774	-77.667%
2026-06-11	2.8500	3.2800	2.8500	3.2000	+16.364%	65	4,774	-79.063%
2026-06-10	3.1000	3.1000	2.6600	2.7500	-5.172%	396	4,774	-75.636%
2026-06-09	3.5000	3.5000	2.6000	2.9000	-12.121%	348	4,585	-76.897%
2026-06-08	3.0000	3.4000	3.0000	3.3000	+3.125%	112	4,414	-79.697%
2026-06-05	3.4000	3.4500	2.8500	3.2000	-17.949%	159	4,369	-79.063%
2026-06-04	3.8500	4.1000	3.8000	3.9000	-2.500%	13	4,367	-82.821%
2026-06-03	4.2000	4.2200	3.9000	4.0000	-6.977%	449	4,367	-83.250%
2026-06-02	4.8500	5.0000	4.3000	4.3000	-6.318%	119	4,096	-84.419%
2026-06-01	4.0000	4.9200	4.0000	4.5900	+14.750%	534	4,042	-85.403%
2026-05-29	4.4000	4.4000	4.0000	4.0000	-11.111%	187	3,865	-83.250%
2026-05-28	4.4000	4.8500	4.4000	4.5000	+4.895%	301	3,891	-85.111%
2026-05-27	4.1300	4.2900	4.1300	4.2900	-5.507%	2	4,008	-84.382%
2026-05-26	4.2000	4.6000	3.8900	4.5400	+16.410%	401	4,009	-85.242%
2026-05-22	4.4000	4.4000	3.8500	3.9000	-7.143%	46	3,846	-82.821%
2026-05-21	4.4000	4.5000	4.1000	4.2000	+10.526%	31	3,822	-84.048%
2026-05-20	3.3600	3.9000	3.3600	3.8000	+16.923%	441	3,822	-82.368%
2026-05-19	3.3000	3.4000	3.2000	3.2500	-9.722%	156	3,686	-79.385%
2026-05-18	3.8000	3.8000	3.4000	3.6000	-14.286%	193	3,686	-81.389%
2026-05-15	4.5000	4.5000	4.1000	4.2000	-6.667%	16	3,686	-84.048%
2026-05-14	4.2000	4.6000	4.1000	4.5000	+1.810%	43	3,686	-85.111%
2026-05-13	4.4000	4.5000	4.3200	4.4200	-5.957%	1,114	2,574	-84.842%
2026-05-12	4.8000	4.8000	4.2500	4.7000	0.000%	34	2,574	-85.745%
2026-05-11	4.9000	5.3100	4.6000	4.7000	-6.000%	458	2,574	-85.745%
2026-05-08	5.3500	5.3500	5.0000	5.0000	-8.257%	134	2,279	-86.600%
2026-05-07	5.3000	5.5000	5.2000	5.4500	-4.386%	64	2,279	-87.706%
2026-05-06	5.6000	6.0500	5.3400	5.7000	+4.587%	52	2,262	-88.246%
2026-05-05	5.0900	5.6000	5.0900	5.4500	+4.808%	53	2,269	-87.706%
2026-05-04	4.7000	5.5000	4.7000	5.2000	+11.828%	126	2,241	-87.115%
2026-05-01	4.4500	4.7300	4.1000	4.6500	-3.125%	37	2,248	-85.591%
2026-04-30	4.4000	4.8500	4.4000	4.8000	+26.316%	115	2,248	-86.042%
2026-04-29	4.3000	4.3000	3.8000	3.8000	-6.634%	152	2,290	-82.368%
2026-04-28	4.9100	5.2000	4.0700	4.0700	-31.017%	92	2,293	-83.538%
2026-04-27	5.6000	5.9000	4.3000	5.9000	+34.396%	173	2,320	-88.644%
2026-04-24	3.7000	4.5000	3.7000	4.3900	+12.564%	29	2,319	-84.738%
2026-04-23	4.4000	4.4000	3.5000	3.9000	-15.217%	63	2,316	-82.821%
2026-04-22	4.1000	4.6000	3.9400	4.6000	+24.324%	27	2,333	-85.435%
2026-04-21	4.3000	4.3000	3.5000	3.7000	-13.953%	140	2,392	-81.892%
2026-04-20	5.5000	5.5000	4.3000	4.3000	-10.417%	53	2,392	-84.419%
2026-04-17	3.7300	5.7000	3.7300	4.8000	+60.000%	197	2,400	-86.042%
2026-04-16	2.5500	3.0000	2.5500	3.0000	+14.943%	32	2,437	-77.667%
2026-04-15	2.8000	2.9000	2.6000	2.6100	+1.556%	45	2,435	-74.330%
2026-04-14	2.5700	2.5700	2.5700	2.5700	-8.214%	1	2,431	-73.930%
2026-04-13	2.4500	2.8000	2.4500	2.8000	+6.464%	14	2,430	-76.071%
2026-04-10	2.9500	3.2000	2.6300	2.6300	+3.137%	67	2,440	-74.525%
2026-04-09	2.2500	2.7000	2.2500	2.5500	+11.842%	36	2,405	-73.725%
2026-04-08	2.6500	2.8500	2.2800	2.2800	+8.571%	21	2,393	-70.614%
2026-04-07	2.1500	2.1500	2.0000	2.1000	-16.000%	19	2,392	-68.095%
2026-04-06	2.3500	2.5000	2.2900	2.5000	+4.603%	58	2,400	-73.200%
2026-04-02	2.5000	2.6800	2.3900	2.3900	-2.449%	20	2,393	-71.967%
2026-04-01	2.4000	2.8000	2.4000	2.4500	+4.255%	1,049	2,393	-72.653%
2026-03-31	1.9000	2.3500	1.9000	2.3500	+48.734%	89	1,733	-71.489%
2026-03-30	1.9100	1.9100	1.5700	1.5800	-18.974%	52	1,668	-57.595%
2026-03-27	2.1000	2.1000	1.9000	1.9500	-16.667%	10	1,655	-65.641%
2026-03-25	2.3500	2.4000	2.3400	2.3400	-2.905%	8	1,654	-71.368%
2026-03-24	2.5500	2.5500	2.4000	2.4100	-5.490%	63	1,651	-72.199%
2026-03-23	2.4000	2.5800	2.4000	2.5500	+11.842%	211	1,687	-73.725%
2026-03-20	2.6000	2.7000	2.2500	2.2800	-12.308%	70	1,681	-70.614%
2026-03-19	2.7500	2.8700	2.5500	2.6000	-16.129%	77	1,702	-74.231%
2026-03-18	3.0800	3.1700	3.0000	3.1000	-8.824%	20	1,685	-78.387%
2026-03-17	3.3000	3.4000	3.3000	3.4000	+9.325%	7	1,698	-80.294%
2026-03-16	3.3000	3.4600	3.1100	3.1100	-2.813%	11	1,698	-78.457%
2026-03-13	3.5000	3.6000	3.1600	3.2000	-5.882%	25	1,695	-79.063%
2026-03-12	3.4000	3.5000	3.4000	3.4000	-10.526%	6	1,707	-80.294%
2026-03-11	3.8000	3.9000	3.5000	3.8000	-2.564%	35	1,712	-82.368%
2026-03-10	3.5200	4.2000	3.5200	3.9000	+18.182%	138	1,701	-82.821%
2026-03-09	3.0000	3.3000	2.7300	3.3000	+3.774%	23	1,745	-79.697%
2026-03-06	3.6000	3.6900	3.1800	3.1800	-11.667%	34	1,773	-78.931%
2026-03-05	3.9000	3.9000	3.4000	3.6000	-6.250%	251	1,765	-81.389%
2026-03-04	4.0000	4.0000	3.8400	3.8400	-1.538%	1,011	1,979	-82.552%
2026-03-03	4.2000	4.2000	3.6000	3.9000	-15.948%	295	2,519	-82.821%
2026-03-02	4.6000	4.6400	4.0000	4.6400	+16.000%	31	2,545	-85.560%
2026-02-27	4.6000	4.6000	3.9000	4.0000	-9.091%	37	2,557	-83.250%
2026-02-26	3.9800	4.9000	3.9800	4.4000	-0.677%	312	2,532	-84.773%
2026-02-25	4.5000	4.8000	4.4300	4.4300	-1.556%	84	2,511	-84.876%
2026-02-24	4.4000	4.9000	4.3000	4.5000	+8.434%	121	2,511	-85.111%
2026-02-23	3.5500	4.2000	3.3500	4.1500	+15.278%	1,614	2,532	-83.855%
2026-02-20	3.5700	3.6000	3.5700	3.6000	-0.277%	2	1,037	-81.389%
2026-02-19	3.4000	3.6100	3.2500	3.6100	+0.278%	26	1,036	-81.440%
2026-02-18	3.6000	3.9000	3.6000	3.6000	+3.448%	61	1,030	-81.389%
2026-02-17	3.6000	3.6000	3.4800	3.4800	-5.177%	3	1,013	-80.747%
2026-02-13	3.8100	4.1500	3.6700	3.6700	-8.250%	15	1,001	-81.744%
2026-02-12	4.7000	4.7000	3.8000	4.0000	-13.043%	467	1,001	-83.250%
2026-02-11	5.1000	5.1000	4.3000	4.6000	-6.122%	6	555	-85.435%
2026-02-10	5.4000	5.4000	4.9000	4.9000	-10.909%	42	551	-86.327%
2026-02-09	4.6000	5.8000	4.6000	5.5000	+11.111%	43	517	-87.818%
2026-02-06	4.8000	4.9500	4.6200	4.9500	+7.609%	18	516	-86.465%
2026-02-05	6.1500	6.1500	4.6000	4.6000	-26.400%	39	513	-85.435%
2026-02-04	7.0300	7.0300	6.2000	6.2500	-20.886%	22	508	-89.280%
2026-02-03	7.5000	7.9000	7.2000	7.9000	+17.910%	9	508	-91.519%
2026-02-02	6.7000	6.7000	6.7000	6.7000	+1.979%	3	503	-90.000%
2026-01-30	7.3000	7.3000	6.5700	6.5700	-8.750%	7	501	-89.802%
2026-01-29	7.3000	7.5000	7.2000	7.2000	-27.565%	16	500	-90.694%
2026-01-28	10.2000	10.2000	9.8300	9.9400	-7.878%	8	496	-93.260%
2026-01-27	9.9000	11.1000	9.0500	10.7900	+3.750%	27	496	-93.791%
2026-01-26	11.3000	11.9500	10.4000	10.4000	-11.111%	174	478	-93.558%
2026-01-23	10.0000	12.4000	9.8100	11.7000	+11.962%	135	410	-94.274%
2026-01-22	9.8000	11.5000	9.7000	10.4500	+26.055%	53	470	-93.589%
2026-01-21	9.5000	9.5000	7.8000	8.2900	-13.646%	35	509	-91.918%
2026-01-20	10.2500	10.2500	9.0000	9.6000	-6.250%	38	515	-93.021%
2026-01-16	9.8000	10.2400	8.9600	10.2400	+4.490%	6	496	-93.457%
2026-01-15	10.0000	10.0000	9.7900	9.8000	-6.933%	19	496	-93.163%
2026-01-14	7.0900	10.6700	6.8000	10.5300	+44.247%	54	489	-93.637%
2026-01-13	7.7000	7.7000	6.6000	7.3000	-7.828%	37	482	-90.822%
2026-01-12	8.5100	8.5100	7.2000	7.9200	-1.859%	21	491	-91.540%
2026-01-09	7.8000	9.0000	7.8000	8.0700	+12.709%	52	496	-91.698%
2026-01-08	6.4000	8.1200	6.4000	7.1600	+2.286%	40	523	-90.642%
2026-01-07	6.5000	7.7000	6.3000	7.0000	+16.667%	84	540	-90.429%
2026-01-06	4.6100	6.0200	4.2200	6.0000	+50.000%	53	538	-88.833%
2026-01-05	4.2400	4.3300	3.9000	4.0000	+40.351%	103	533	-83.250%
2026-01-02	2.6300	2.9000	2.6300	2.8500	+35.714%	43	533	-76.491%
2025-12-31	2.1000	2.2500	2.1000	2.1000	-4.545%	12	480	-68.095%
2025-12-30	2.3000	2.3000	2.2000	2.2000	-16.981%	8	480	-69.545%
2025-12-29	2.5500	2.6500	2.5500	2.6500	-19.697%	23	477	-74.717%
2025-12-24	3.3000	3.3000	3.3000	3.3000	0.000%	3	469	-79.697%
2025-12-23	3.6000	3.6500	3.3000	3.3000	+0.610%	21	469	-79.697%
2025-12-22	2.9100	3.4600	2.9100	3.2800	+19.273%	62	463	-79.573%
2025-12-19	3.3000	3.3000	2.7500	2.7500	+2.230%	213	428	-75.636%
2025-12-18	2.6200	2.6900	2.6200	2.6900	-0.370%	4	215	-75.093%
2025-12-17	3.0000	3.1000	2.7000	2.7000	-10.891%	19	213	-75.185%
2025-12-16	3.2000	3.2000	3.0300	3.0300	-12.174%	3	194	-77.888%
2025-12-15	3.6000	3.6000	3.4500	3.4500	-15.854%	6	193	-80.580%
2025-12-12	4.4700	4.4700	2.6000	4.1000	-18.000%	5	187	-83.659%
2025-12-11	3.8600	5.0000	3.8200	5.0000	+25.000%	8	186	-86.600%
2025-12-10	5.0000	5.0000	4.0000	4.0000	-17.012%	20	186	-83.250%
2025-12-09	4.8200	4.8200	4.8200	4.8200	+12.093%	10	178	-86.100%
2025-12-08	4.6900	4.6900	4.3000	4.3000	-8.120%	11	178	-84.419%
2025-12-05	4.5000	4.9000	4.5000	4.6800	+4.698%	45	178	-85.684%
2025-12-04	3.8000	4.4700	3.8000	4.4700	+51.525%	57	159	-85.011%
2025-12-03	3.0600	3.0600	2.9500	2.9500	-9.231%	6	126	-77.288%
2025-12-02	2.9000	3.2500	2.9000	3.2500	+12.069%	49	122	-79.385%
2025-12-01	3.5000	3.5000	2.9000	2.9000	-14.706%	12	93	-76.897%
2025-11-28	3.5100	3.6000	3.4000	3.4000	+13.333%	3	82	-80.294%
2025-11-24	3.0000	3.0000	3.0000	3.0000	0.000%	12	82	-77.667%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+7.143%	6	70	-77.667%
2025-11-20	2.9000	2.9100	2.8000	2.8000	-20.000%	13	64	-76.071%
2025-11-19	3.6000	3.6000	3.5000	3.5000	-10.256%	15	52	-80.857%
2025-11-17	4.1200	4.1200	3.6500	3.9000	-11.162%	21	52	-82.821%
2025-11-14	4.3900	4.3900	4.3900	4.3900	-3.516%	5	33	-84.738%
2025-11-13	4.5500	4.5500	4.5500	4.5500	0.000%	32	0	-85.275%

.dark-mode .p1sKyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1sKyt{ 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