Dark

CRML20270115C12.5
CRML Jan 15 2027 12.50 Call (CRML270115C00012500)
option OPRA

EOD

Aug 4, 2026

0.7500+36.364%(+0.2000)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6500	0.7500	0.6000	0.7500	+36.364%	129	6,051	0.000%
2026-08-03	0.3500	0.6000	0.3500	0.5500	+44.737%	33	6,038	+36.364%
2026-07-30	0.4000	0.4000	0.3800	0.3800	+8.571%	176	6,022	+97.368%
2026-07-29	0.3200	0.3500	0.3200	0.3500	-20.455%	105	5,854	+114.286%
2026-07-28	0.4000	0.4400	0.4000	0.4400	-2.222%	14	5,755	+70.455%
2026-07-27	0.5000	0.5000	0.4500	0.4500	0.000%	34	5,746	+66.667%
2026-07-24	0.4600	0.4800	0.4500	0.4500	-15.094%	28	5,712	+66.667%
2026-07-23	0.5500	0.5500	0.4900	0.5300	-18.462%	8	5,688	+41.509%
2026-07-22	0.6600	0.7600	0.6500	0.6500	+8.333%	24	5,682	+15.385%
2026-07-21	0.6500	0.7000	0.6000	0.6000	+20.000%	44	5,696	+25.000%
2026-07-20	0.6300	0.6500	0.5000	0.5000	-23.077%	224	5,697	+50.000%
2026-07-17	0.7000	0.8000	0.6000	0.6500	-7.143%	39	5,598	+15.385%
2026-07-16	0.8800	0.8800	0.7000	0.7000	-30.000%	94	5,595	+7.143%
2026-07-15	1.1000	1.1000	1.0000	1.0000	-6.542%	2	5,534	-25.000%
2026-07-14	1.0500	1.1000	1.0500	1.0700	+18.889%	18	5,534	-29.907%
2026-07-13	1.0000	1.0500	0.8700	0.9000	-21.739%	68	5,525	-16.667%
2026-07-10	1.4000	1.4500	1.1500	1.1500	-17.857%	26	5,522	-34.783%
2026-07-09	1.4500	1.5500	1.4000	1.4000	+16.667%	110	5,526	-46.429%
2026-07-08	1.5000	1.5000	1.2000	1.2000	-25.926%	65	5,618	-37.500%
2026-07-07	1.7000	1.7000	1.4500	1.6200	-14.737%	48	5,579	-53.704%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-6.863%	11	5,562	-60.526%
2026-07-02	2.1200	2.1300	1.9800	2.0400	-5.991%	8	5,555	-63.235%
2026-07-01	2.1500	2.2700	2.1500	2.1700	-7.660%	109	5,555	-65.438%
2026-06-30	2.3700	2.3700	2.2900	2.3500	+3.524%	28	5,452	-68.085%
2026-06-29	2.4200	2.4200	2.2300	2.2700	+13.500%	33	5,426	-66.960%
2026-06-26	1.8000	2.0400	1.8000	2.0000	+2.564%	9	5,429	-62.500%
2026-06-25	1.9800	1.9800	1.7000	1.9500	-2.500%	48	5,424	-61.538%
2026-06-24	2.3600	2.3600	2.0000	2.0000	-4.762%	13	5,420	-62.500%
2026-06-23	2.3000	2.5000	2.1000	2.1000	-14.634%	50	5,419	-64.286%
2026-06-22	2.4500	2.8000	2.4000	2.4600	+6.957%	28	5,393	-69.512%
2026-06-18	2.4600	2.8500	2.3000	2.3000	-9.804%	64	5,352	-67.391%
2026-06-17	2.5000	2.5500	2.5000	2.5500	+18.605%	19	5,352	-70.588%
2026-06-16	2.5000	2.6000	2.1500	2.1500	-21.818%	402	5,352	-65.116%
2026-06-15	2.9000	2.9000	2.5600	2.7500	+17.021%	14	5,260	-72.727%
2026-06-12	2.3100	2.3500	2.3100	2.3500	-6.000%	20	5,260	-68.085%
2026-06-11	2.2800	2.5000	2.2800	2.5000	+11.111%	2	5,260	-70.000%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-1.747%	100	5,260	-66.667%
2026-06-09	2.7200	2.7200	2.0000	2.2900	-11.923%	2,077	5,160	-67.249%
2026-06-08	2.5000	2.6700	2.4500	2.6000	+6.557%	3,776	4,173	-71.154%
2026-06-05	2.8000	2.8000	2.4000	2.4400	-22.540%	113	2,343	-69.262%
2026-06-04	3.0000	3.2300	2.9800	3.1500	-1.563%	124	2,311	-76.190%
2026-06-03	3.7000	3.7000	3.1000	3.2000	-20.000%	339	2,187	-76.563%
2026-06-02	4.2000	4.2000	3.8100	4.0000	0.000%	89	1,943	-81.250%
2026-06-01	3.4000	4.0500	3.4000	4.0000	+17.647%	131	1,863	-81.250%
2026-05-29	3.6000	3.6000	3.3800	3.4000	-6.077%	38	1,969	-77.941%
2026-05-28	3.5300	3.7500	3.3000	3.6200	-3.723%	41	1,961	-79.282%
2026-05-27	3.6000	3.7600	3.4000	3.7600	+1.622%	10	1,928	-80.053%
2026-05-26	3.5000	3.7000	3.5000	3.7000	+12.121%	16	1,918	-79.730%
2026-05-22	3.4700	3.7000	3.2000	3.3000	-2.367%	64	1,939	-77.273%
2026-05-21	3.3800	3.5000	3.2100	3.3800	+6.962%	53	1,892	-77.811%
2026-05-20	2.8500	3.2000	2.8500	3.1600	+28.455%	41	1,892	-76.266%
2026-05-19	2.5000	2.5000	2.4600	2.4600	-11.828%	2	1,930	-69.512%
2026-05-18	3.4000	3.4000	2.7600	2.7900	-17.941%	41	1,930	-73.118%
2026-05-15	3.3900	3.4000	2.8000	3.4000	-8.108%	69	1,930	-77.941%
2026-05-14	3.3000	3.7900	3.2000	3.7000	0.000%	76	1,935	-79.730%
2026-05-13	3.7800	4.3000	3.6200	3.7000	-2.632%	38	1,833	-79.730%
2026-05-12	4.0000	4.0000	3.5000	3.8000	-5.000%	67	1,833	-80.263%
2026-05-11	3.9000	4.6000	3.9000	4.0000	-2.439%	525	1,833	-81.250%
2026-05-08	4.6000	4.6000	4.1000	4.1000	-8.889%	212	1,872	-81.707%
2026-05-07	4.5000	4.7000	4.1000	4.5000	-9.274%	264	1,902	-83.333%
2026-05-06	4.7000	5.1000	4.5000	4.9600	+10.222%	190	1,753	-84.879%
2026-05-05	4.5000	4.5700	4.5000	4.5000	+3.448%	24	1,788	-83.333%
2026-05-04	3.9000	4.6000	3.7500	4.3500	+14.474%	167	1,779	-82.759%
2026-05-01	3.6500	4.0000	3.6500	3.8000	-5.000%	170	1,676	-80.263%
2026-04-30	3.4000	4.2000	3.4000	4.0000	+25.000%	452	1,676	-81.250%
2026-04-29	3.5000	3.5000	3.1000	3.2000	-22.892%	163	1,794	-76.563%
2026-04-28	4.0000	4.5000	4.0000	4.1500	-18.627%	202	1,637	-81.928%
2026-04-27	4.3000	5.1000	3.6600	5.1000	+43.662%	95	1,559	-85.294%
2026-04-24	3.2000	3.6000	3.2000	3.5500	+11.285%	70	1,482	-78.873%
2026-04-23	3.6000	3.6000	3.0400	3.1900	-8.857%	28	1,465	-76.489%
2026-04-22	3.7000	3.7000	3.2500	3.5000	+16.667%	22	1,451	-78.571%
2026-04-21	3.2500	3.2500	3.0000	3.0000	-20.213%	251	1,277	-75.000%
2026-04-20	4.5000	4.5000	3.5000	3.7600	-6.000%	296	1,277	-80.053%
2026-04-17	3.6000	4.8000	3.6000	4.0000	+86.047%	177	1,005	-81.250%
2026-04-15	2.0900	2.2500	2.0900	2.1500	+7.500%	3	1,121	-65.116%
2026-04-14	1.9500	2.0000	1.9000	2.0000	-5.660%	15	1,121	-62.500%
2026-04-13	2.0000	2.1200	1.7500	2.1200	+1.435%	19	1,135	-64.623%
2026-04-10	2.4900	2.4900	2.0500	2.0900	+7.179%	41	1,133	-64.115%
2026-04-09	1.7000	2.0500	1.7000	1.9500	+3.175%	225	1,107	-61.538%
2026-04-08	1.8900	1.8900	1.8900	1.8900	+18.125%	3	964	-60.317%
2026-04-07	1.7500	1.7500	1.6000	1.6000	-16.667%	6	964	-53.125%
2026-04-06	1.8500	1.9200	1.8500	1.9200	+2.674%	54	969	-60.938%
2026-04-02	1.8700	1.8700	1.8700	1.8700	+3.889%	1	968	-59.893%
2026-03-31	1.3500	1.8000	1.3500	1.8000	+45.161%	85	968	-58.333%
2026-03-30	1.5000	1.5000	1.2400	1.2400	-20.000%	21	958	-39.516%
2026-03-27	1.6500	1.6500	1.5500	1.5500	-7.738%	24	959	-51.613%
2026-03-26	1.7000	1.7000	1.6800	1.6800	-8.696%	30	955	-55.357%
2026-03-25	1.8800	1.8800	1.8400	1.8400	-3.158%	11	949	-59.239%
2026-03-24	2.0000	2.0000	1.9000	1.9000	-1.554%	6	949	-60.526%
2026-03-23	1.9300	1.9300	1.9300	1.9300	+7.222%	44	943	-61.140%
2026-03-20	2.0000	2.0000	1.8000	1.8000	-18.182%	23	943	-58.333%
2026-03-19	2.0500	2.2000	2.0500	2.2000	-12.000%	25	925	-65.909%
2026-03-18	2.5600	2.6000	2.5000	2.5000	-8.425%	107	928	-70.000%
2026-03-17	2.7800	2.7800	2.7300	2.7300	+3.019%	11	824	-72.527%
2026-03-13	2.9600	2.9600	2.6500	2.6500	-11.667%	54	829	-71.698%
2026-03-12	2.8000	3.0000	2.8000	3.0000	0.000%	60	779	-75.000%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-2.913%	1	734	-75.000%
2026-03-10	2.9500	3.0900	2.9500	3.0900	+23.600%	3	733	-75.728%
2026-03-09	2.3600	2.5000	2.3600	2.5000	-3.846%	4	732	-70.000%
2026-03-06	2.9000	3.1200	2.6000	2.6000	-17.722%	9	835	-71.154%
2026-03-05	3.4000	3.5000	3.1600	3.1600	-6.509%	107	841	-76.266%
2026-03-03	3.2300	3.3800	3.2300	3.3800	-19.524%	2	772	-77.811%
2026-03-02	3.9400	4.2000	3.9400	4.2000	+20.344%	21	772	-82.143%
2026-02-27	3.7400	3.7400	3.4900	3.4900	-11.421%	107	768	-78.510%
2026-02-26	3.7500	4.1000	3.7500	3.9400	+3.684%	153	670	-80.964%
2026-02-25	3.9700	3.9700	3.8000	3.8000	-1.299%	156	972	-80.263%
2026-02-24	3.7600	3.8600	3.6000	3.8500	+13.235%	107	972	-80.519%
2026-02-23	2.6000	3.4000	2.6000	3.4000	+9.677%	28	1,032	-77.941%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-0.322%	1	1,006	-75.806%
2026-02-18	2.7500	3.1100	2.7500	3.1100	-5.758%	2	1,006	-75.884%
2026-02-17	2.6800	3.3000	2.6800	3.3000	+32.000%	143	1,004	-77.273%
2026-02-13	3.5000	3.5000	2.5000	2.5000	-26.254%	13	926	-70.000%
2026-02-12	3.8000	3.8000	3.2700	3.3900	-10.789%	217	926	-77.876%
2026-02-11	4.1500	4.1500	3.8000	3.8000	-11.628%	115	760	-80.263%
2026-02-10	4.8000	4.8000	4.2000	4.3000	-10.230%	68	653	-82.558%
2026-02-09	4.6500	4.8400	4.6500	4.7900	+12.972%	8	593	-84.342%
2026-02-06	4.2100	4.5000	3.9700	4.2400	+2.169%	139	585	-82.311%
2026-02-05	5.3000	5.3000	4.0000	4.1500	-27.951%	95	467	-81.928%
2026-02-04	5.5000	5.7600	5.5000	5.7600	-28.000%	74	442	-86.979%
2026-02-03	6.0200	8.0000	6.0200	8.0000	+50.943%	36	440	-90.625%
2026-02-02	7.2000	7.2000	5.3000	5.3000	-5.861%	32	411	-85.849%
2026-01-30	6.5100	6.7400	5.6300	5.6300	-13.518%	76	382	-86.679%
2026-01-29	6.7000	6.8100	6.4000	6.5100	-25.172%	17	387	-88.479%
2026-01-28	10.0000	10.0000	8.7000	8.7000	+11.538%	5	384	-91.379%
2026-01-27	7.8000	7.8000	7.8000	7.8000	-15.217%	1	383	-90.385%
2026-01-26	9.5000	9.7300	9.2000	9.2000	-17.117%	13	383	-91.848%
2026-01-23	8.5000	11.1500	8.3600	11.1000	+16.842%	48	389	-93.243%
2026-01-22	7.6000	10.7000	7.6000	9.5000	+31.034%	44	404	-92.105%
2026-01-21	8.1700	8.5000	7.0000	7.2500	-17.143%	12	427	-89.655%
2026-01-20	8.7000	9.6000	8.2300	8.7500	-7.895%	87	426	-91.429%
2026-01-16	8.8000	9.5000	8.8000	9.5000	+8.447%	6	402	-92.105%
2026-01-15	8.2000	9.1000	8.2000	8.7600	-7.497%	79	402	-91.438%
2026-01-14	6.5000	10.0000	6.5000	9.4700	+59.696%	35	443	-92.080%
2026-01-13	6.4300	6.4700	5.9300	5.9300	-17.179%	8	443	-87.352%
2026-01-12	7.0000	7.1600	6.3000	7.1600	-0.556%	82	443	-89.525%
2026-01-09	6.7000	8.1000	6.7000	7.2000	+10.769%	178	440	-89.583%
2026-01-08	7.4000	7.4500	6.1000	6.5000	+1.562%	34	458	-88.462%
2026-01-07	5.9000	6.6200	5.5000	6.4000	+33.333%	118	459	-88.281%
2026-01-06	3.8000	5.9000	3.8000	4.8000	+35.977%	162	443	-84.375%
2026-01-05	2.5000	3.6000	2.5000	3.5300	+30.741%	84	278	-78.754%
2026-01-02	2.4000	2.7000	2.4000	2.7000	+46.739%	3	278	-72.222%
2025-12-31	1.8400	1.8400	1.8400	1.8400	+18.710%	5	280	-59.239%
2025-12-29	2.3000	2.3000	1.5500	1.5500	-42.593%	68	280	-51.613%
2025-12-26	2.6000	2.7000	2.6000	2.7000	+2.662%	11	225	-72.222%
2025-12-24	2.6300	2.6300	2.6300	2.6300	-6.071%	1	224	-71.483%
2025-12-22	2.8000	2.8000	2.8000	2.8000	+14.286%	3	224	-73.214%
2025-12-19	2.3500	2.4500	2.3500	2.4500	+6.522%	165	221	-69.388%
2025-12-18	2.4000	2.4000	2.3000	2.3000	-14.815%	3	61	-67.391%
2025-12-16	2.6700	2.7000	2.6700	2.7000	-6.897%	3	60	-72.222%
2025-12-15	3.0100	3.0100	2.9000	2.9000	-21.622%	10	58	-74.138%
2025-12-10	3.7000	3.7000	3.7000	3.7000	-13.953%	2	57	-79.730%
2025-12-09	4.1500	4.4600	4.0900	4.3000	+2.381%	7	57	-82.558%
2025-12-05	4.2000	4.2000	4.2000	4.2000	+8.247%	1	50	-82.143%
2025-12-04	3.8000	3.9800	3.8000	3.8800	+37.589%	7	50	-80.670%
2025-12-01	2.8200	2.8200	2.8200	2.8200	+34.286%	1	43	-73.404%
2025-11-25	2.1000	2.1000	2.1000	2.1000	-16.667%	1	43	-64.286%
2025-11-24	2.5200	2.5200	2.5200	2.5200	-0.395%	1	43	-70.238%
2025-11-21	2.5300	2.5300	2.5300	2.5300	+1.200%	10	42	-70.356%
2025-11-20	2.6000	2.6000	2.5000	2.5000	-33.333%	32	32	-70.000%
2025-11-19	3.7500	3.7500	3.7500	3.7500	+1.351%	5	7	-80.000%
2025-11-18	3.7000	3.7000	3.7000	3.7000	0.000%	2	2	-79.730%

.dark-mode .H6q4vz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6q4vz{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115C12.5CRML Jan 15 2027 12.50 Call (CRML270115C00012500)option OPRA

CRML20270115C12.5
CRML Jan 15 2027 12.50 Call (CRML270115C00012500)
option OPRA