Dark

CRML20270115C15
CRML Jan 15 2027 15.00 Call (CRML270115C00015000)
option OPRA

EOD

Sep 18, 2026

0.3000+50.000%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2500	0.3000	0.2500	0.3000	+50.000%	2	7,829	0.000%
2026-09-16	0.2100	0.2500	0.2000	0.2000	-20.000%	116	7,828	+50.000%
2026-09-15	0.2500	0.2500	0.1500	0.2500	-3.846%	92	7,743	+20.000%
2026-09-14	0.2000	0.2600	0.1800	0.2600	+8.333%	109	7,763	+15.385%
2026-09-11	0.2500	0.3000	0.2400	0.2400	-20.000%	267	7,685	+25.000%
2026-09-09	0.4000	0.4000	0.3000	0.3000	-25.000%	26	7,580	0.000%
2026-09-08	0.4000	0.4000	0.3600	0.4000	+2.564%	19	7,560	-25.000%
2026-09-04	0.4500	0.4600	0.3900	0.3900	-2.500%	31	7,550	-23.077%
2026-09-03	0.4000	0.4600	0.4000	0.4000	-20.000%	61	7,550	-25.000%
2026-09-02	0.3500	0.5000	0.3500	0.5000	+42.857%	66	7,523	-40.000%
2026-09-01	0.3000	0.4000	0.3000	0.3500	-16.667%	31	7,522	-14.286%
2026-08-31	0.4000	0.4500	0.4000	0.4200	-6.667%	120	7,505	-28.571%
2026-08-28	0.7000	0.7000	0.4500	0.4500	-31.818%	123	7,547	-33.333%
2026-08-27	0.7500	0.7500	0.6500	0.6600	+10.000%	60	7,562	-54.545%
2026-08-26	0.7000	0.7500	0.6000	0.6000	-7.692%	106	7,521	-50.000%
2026-08-25	0.3500	0.6500	0.3500	0.6500	+96.970%	699	7,505	-53.846%
2026-08-24	0.4000	0.4000	0.3000	0.3300	-17.500%	277	7,096	-9.091%
2026-08-21	0.3000	0.4200	0.3000	0.4000	+90.476%	196	6,929	-25.000%
2026-08-20	0.2200	0.2500	0.2000	0.2100	-16.000%	46	6,865	+42.857%
2026-08-19	0.2500	0.2500	0.2400	0.2500	0.000%	32	6,860	+20.000%
2026-08-18	0.3000	0.3000	0.2500	0.2500	-24.242%	21	6,854	+20.000%
2026-08-17	0.3300	0.3300	0.3200	0.3300	-5.714%	11	6,842	-9.091%
2026-08-14	0.4000	0.4000	0.3500	0.3500	0.000%	22	6,849	-14.286%
2026-08-13	0.3300	0.3500	0.3300	0.3500	-12.500%	9	6,858	-14.286%
2026-08-12	0.3500	0.4000	0.3500	0.4000	0.000%	31	6,864	-25.000%
2026-08-11	0.3500	0.4200	0.3500	0.4000	-11.111%	12	6,869	-25.000%
2026-08-10	0.5300	0.5800	0.4500	0.4500	-18.182%	30	6,874	-33.333%
2026-08-07	0.5500	0.6100	0.5000	0.5500	+22.222%	147	6,884	-45.455%
2026-08-06	0.4500	0.4900	0.4500	0.4500	-10.000%	33	6,871	-33.333%
2026-08-05	0.5000	0.6000	0.5000	0.5000	0.000%	22	6,867	-40.000%
2026-08-04	0.4500	0.5200	0.4300	0.5000	+66.667%	21	6,859	-40.000%
2026-08-03	0.3000	0.4000	0.3000	0.3000	0.000%	151	6,857	0.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	0.000%	43	6,755	0.000%
2026-07-30	0.3700	0.3700	0.2500	0.3000	+20.000%	43	6,790	0.000%
2026-07-29	0.2500	0.2700	0.2300	0.2500	-16.667%	27	6,783	+20.000%
2026-07-28	0.3200	0.3200	0.2800	0.3000	-14.286%	17	6,781	0.000%
2026-07-27	0.3000	0.3700	0.3000	0.3500	+16.667%	326	6,769	-14.286%
2026-07-24	0.3500	0.4000	0.3000	0.3000	-25.000%	70	6,503	0.000%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-11.111%	4	6,500	-25.000%
2026-07-22	0.5100	0.5500	0.4500	0.4500	0.000%	21	6,502	-33.333%
2026-07-21	0.5000	0.5000	0.4300	0.4500	+2.273%	28	6,497	-33.333%
2026-07-20	0.4500	0.4500	0.3500	0.4400	-12.000%	26	6,492	-31.818%
2026-07-17	0.6500	0.6500	0.4500	0.5000	-9.091%	181	6,482	-40.000%
2026-07-16	0.6200	0.6500	0.5500	0.5500	-22.535%	63	6,525	-45.455%
2026-07-15	0.7500	0.8200	0.7000	0.7100	+1.429%	73	6,499	-57.746%
2026-07-14	1.0000	1.0000	0.7000	0.7000	0.000%	40	6,457	-57.143%
2026-07-13	0.7500	0.7500	0.7000	0.7000	-21.348%	25	6,448	-57.143%
2026-07-10	0.9500	0.9500	0.8900	0.8900	-15.238%	10	6,428	-66.292%
2026-07-09	1.2000	1.2000	1.0500	1.0500	-4.545%	28	6,436	-71.429%
2026-07-08	1.1500	1.1500	0.9500	1.1000	-12.000%	118	6,436	-72.727%
2026-07-07	1.3000	1.3000	1.1000	1.2500	-24.242%	59	6,431	-76.000%
2026-07-06	1.7000	1.7000	1.4500	1.6500	+3.125%	26	6,477	-81.818%
2026-07-02	1.5600	1.6000	1.5600	1.6000	-4.192%	17	6,473	-81.250%
2026-07-01	1.8000	1.8000	1.6700	1.6700	-7.222%	17	6,473	-82.036%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+2.857%	5	6,470	-83.333%
2026-06-29	1.8000	2.1500	1.7000	1.7500	+12.903%	316	6,465	-82.857%
2026-06-26	1.3000	1.5500	1.3000	1.5500	+6.897%	42	6,185	-80.645%
2026-06-25	1.5000	1.5000	1.4300	1.4500	-7.643%	14	6,210	-79.310%
2026-06-24	1.6300	1.7100	1.5000	1.5700	-11.299%	101	6,207	-80.892%
2026-06-23	1.8500	2.0300	1.7000	1.7700	-15.714%	30	6,212	-83.051%
2026-06-22	2.0500	2.1000	1.9600	2.1000	+5.000%	52	6,212	-85.714%
2026-06-18	1.8000	2.0000	1.8000	2.0000	-0.498%	117	6,207	-85.000%
2026-06-17	1.9000	2.0100	1.9000	2.0100	+6.915%	13	6,207	-85.075%
2026-06-16	1.9000	2.0000	1.8500	1.8800	-14.545%	27	6,207	-84.043%
2026-06-15	2.0500	2.4000	1.9500	2.2000	+14.583%	30	6,198	-86.364%
2026-06-12	2.0000	2.2000	1.8000	1.9200	-5.419%	25	6,193	-84.375%
2026-06-11	1.9000	2.0500	1.7500	2.0300	+12.778%	109	6,187	-85.222%
2026-06-10	1.7000	2.0000	1.6800	1.8000	-0.552%	4,169	6,127	-83.333%
2026-06-09	2.1000	2.1100	1.5300	1.8100	-12.136%	2,524	4,599	-83.425%
2026-06-08	2.1000	2.2100	1.9500	2.0600	+3.518%	328	4,401	-85.437%
2026-06-05	2.2000	2.3000	1.8500	1.9900	-25.746%	175	4,265	-84.925%
2026-06-04	2.5000	2.6800	2.5000	2.6800	+1.132%	77	4,316	-88.806%
2026-06-03	3.5000	3.5000	2.4900	2.6500	-17.957%	1,336	4,245	-88.679%
2026-06-02	3.3000	3.4300	3.2000	3.2300	-2.121%	183	3,855	-90.712%
2026-06-01	2.6500	3.4000	2.6000	3.3000	+20.000%	246	3,821	-90.909%
2026-05-29	3.0100	3.0100	2.7000	2.7500	-6.780%	56	3,783	-89.091%
2026-05-28	3.1000	3.2000	2.7500	2.9500	-4.839%	747	3,751	-89.831%
2026-05-27	3.0000	3.1000	2.8000	3.1000	+2.310%	66	3,388	-90.323%
2026-05-26	2.6500	3.2000	2.6000	3.0300	+16.538%	131	3,342	-90.099%
2026-05-22	2.5000	3.1100	2.5000	2.6000	-3.704%	76	3,271	-88.462%
2026-05-21	2.7500	2.9300	2.7000	2.7000	+3.846%	39	3,291	-88.889%
2026-05-20	2.1900	2.6600	2.1900	2.6000	+20.930%	81	3,291	-88.462%
2026-05-19	2.1000	2.3100	2.0500	2.1500	-6.522%	100	3,540	-86.047%
2026-05-18	2.5300	2.5300	2.2000	2.3000	-11.538%	571	3,540	-86.957%
2026-05-15	3.1000	3.1000	2.5500	2.6000	-16.129%	66	3,540	-88.462%
2026-05-14	2.8500	3.3000	2.6500	3.1000	-0.322%	688	3,510	-90.323%
2026-05-13	3.1000	3.3000	2.9200	3.1100	-2.813%	169	3,140	-90.354%
2026-05-12	3.3000	3.5500	2.5500	3.2000	-4.192%	154	3,140	-90.625%
2026-05-11	3.0000	3.9000	3.0000	3.3400	-7.222%	854	3,140	-91.018%
2026-05-08	3.9000	4.1000	3.5000	3.6000	-5.263%	122	2,713	-91.667%
2026-05-07	4.0000	4.0000	3.6700	3.8000	-7.317%	79	2,687	-92.105%
2026-05-06	3.9000	4.4300	3.6700	4.1000	+7.895%	113	2,699	-92.683%
2026-05-05	4.0000	4.0000	3.7000	3.8000	+11.765%	358	2,696	-92.105%
2026-05-04	3.4000	3.9000	3.2000	3.4000	+3.030%	198	2,783	-91.176%
2026-05-01	3.0000	3.3000	2.9500	3.3000	0.000%	165	2,655	-90.909%
2026-04-30	2.5700	3.5000	2.5700	3.3000	+37.500%	32	2,655	-90.909%
2026-04-29	2.9000	2.9000	2.4000	2.4000	-14.286%	84	2,637	-87.500%
2026-04-28	3.5800	3.8000	2.8000	2.8000	-36.364%	795	2,636	-89.286%
2026-04-27	3.4000	4.4000	3.0000	4.4000	+49.153%	344	1,906	-93.182%
2026-04-24	2.8500	3.0900	2.5000	2.9500	+15.686%	41	1,831	-89.831%
2026-04-23	2.6500	2.6900	2.4000	2.5500	-4.851%	87	1,798	-88.235%
2026-04-22	2.6000	2.9500	2.6000	2.6800	+9.388%	9	1,785	-88.806%
2026-04-21	2.6000	2.8000	2.4500	2.4500	-19.672%	73	1,829	-87.755%
2026-04-20	3.7000	3.7000	2.9000	3.0500	-2.866%	323	1,829	-90.164%
2026-04-17	2.9900	4.0000	2.9900	3.1400	+74.444%	299	1,567	-90.446%
2026-04-16	1.6500	1.8000	1.5500	1.8000	+5.882%	7	1,438	-83.333%
2026-04-15	1.6500	1.8100	1.6000	1.7000	+4.938%	40	1,433	-82.353%
2026-04-14	1.8000	1.8000	1.5200	1.6200	-3.571%	31	1,408	-81.481%
2026-04-13	1.5500	1.6800	1.5000	1.6800	+1.818%	48	1,383	-82.143%
2026-04-10	1.8500	1.9500	1.6000	1.6500	+6.452%	18	1,363	-81.818%
2026-04-09	1.3000	1.6100	1.3000	1.5500	-3.125%	66	1,353	-80.645%
2026-04-08	1.6500	1.6500	1.4000	1.6000	+10.345%	30	1,304	-81.250%
2026-04-06	1.5500	1.5500	1.4000	1.4500	-7.051%	13	1,302	-79.310%
2026-04-02	1.7000	1.7000	1.4500	1.5600	-5.455%	41	1,303	-80.769%
2026-04-01	1.5500	1.9000	1.5000	1.6500	+17.857%	64	1,303	-81.818%
2026-03-31	1.3500	1.4200	1.0500	1.4000	+42.857%	23	1,293	-78.571%
2026-03-30	1.1500	1.1500	0.9700	0.9800	-14.783%	44	1,283	-69.388%
2026-03-27	1.3000	1.3000	1.1500	1.1500	-20.690%	44	1,264	-73.913%
2026-03-26	1.4500	1.4500	1.4500	1.4500	-3.974%	1	1,291	-79.310%
2026-03-25	1.6000	1.6000	1.4500	1.5100	-5.625%	52	1,290	-80.132%
2026-03-24	1.7000	1.7500	1.6000	1.6000	-5.882%	19	1,296	-81.250%
2026-03-23	1.5500	1.7000	1.5500	1.7000	+11.842%	20	1,295	-82.353%
2026-03-20	1.8000	1.8000	1.5000	1.5200	-14.607%	16	1,291	-80.263%
2026-03-19	1.9000	2.0000	1.7800	1.7800	-14.423%	7	1,298	-83.146%
2026-03-18	2.0500	2.0800	2.0400	2.0800	-9.565%	17	1,294	-85.577%
2026-03-17	2.2500	2.3000	2.2500	2.3000	0.000%	5	1,296	-86.957%
2026-03-16	2.5000	2.5000	2.2500	2.3000	-1.288%	12	1,294	-86.957%
2026-03-13	2.5000	2.5000	2.3300	2.3300	-3.320%	10	1,294	-87.124%
2026-03-12	2.4500	2.5000	2.4000	2.4100	+0.417%	295	1,292	-87.552%
2026-03-11	2.4700	2.4700	2.4000	2.4000	-13.043%	2	1,127	-87.500%
2026-03-10	2.2000	2.9500	2.2000	2.7600	+38.000%	22	1,127	-89.130%
2026-03-09	2.1300	2.1300	2.0000	2.0000	-10.714%	9	1,134	-85.000%
2026-03-06	2.7100	2.7100	2.2400	2.2400	-17.343%	17	1,168	-86.607%
2026-03-05	2.8000	2.8000	2.7000	2.7100	-3.214%	5	1,169	-88.930%
2026-03-04	2.7700	2.9200	2.7700	2.8000	-6.667%	221	1,169	-89.286%
2026-03-03	3.0200	3.0200	3.0000	3.0000	-18.919%	2	1,265	-90.000%
2026-03-02	3.7000	3.7000	3.2000	3.7000	+25.000%	5	1,265	-91.892%
2026-02-27	2.9800	2.9800	2.7700	2.9600	-12.941%	7	1,260	-89.865%
2026-02-26	2.9000	3.4000	2.9000	3.4000	+3.659%	24	1,258	-91.176%
2026-02-25	3.5500	3.5500	3.2700	3.2800	+0.923%	40	1,289	-90.854%
2026-02-24	3.0000	3.5200	3.0000	3.2500	+8.333%	20	1,289	-90.769%
2026-02-23	2.4100	3.0000	2.4100	3.0000	+20.000%	227	1,294	-90.000%
2026-02-20	2.8000	2.8000	2.3500	2.5000	+0.402%	30	1,273	-88.000%
2026-02-19	2.4000	2.4900	2.4000	2.4900	-6.742%	4	1,247	-87.952%
2026-02-18	2.7000	2.7700	2.5000	2.6700	-5.654%	7	1,244	-88.764%
2026-02-17	2.5200	2.8300	2.3500	2.8300	+13.200%	17	1,238	-89.399%
2026-02-13	2.5000	3.1000	2.5000	2.5000	-12.587%	27	1,218	-88.000%
2026-02-12	3.1000	3.1000	2.7500	2.8600	-10.625%	24	1,218	-89.510%
2026-02-11	3.9000	3.9000	3.2000	3.2000	-13.747%	86	1,207	-90.625%
2026-02-10	3.9000	3.9000	3.6500	3.7100	-11.667%	7	1,255	-91.914%
2026-02-09	3.6000	4.2000	3.6000	4.2000	+15.385%	64	1,255	-92.857%
2026-02-06	3.6000	3.7000	3.4300	3.6400	+4.000%	199	1,207	-91.758%
2026-02-05	4.7000	4.7000	3.5000	3.5000	-29.577%	102	1,245	-91.429%
2026-02-04	6.7000	6.7000	4.7000	4.9700	-23.538%	552	1,159	-93.964%
2026-02-03	5.7000	6.5000	5.5000	6.5000	+38.298%	124	1,129	-95.385%
2026-02-02	5.1000	5.5000	4.6000	4.7000	-5.622%	17	1,056	-93.617%
2026-01-30	6.3000	6.3000	4.9000	4.9800	-12.169%	102	1,045	-93.976%
2026-01-29	7.2000	7.2000	5.6700	5.6700	-28.409%	131	1,076	-94.709%
2026-01-28	8.6000	8.6000	7.9200	7.9200	-12.000%	27	1,027	-96.212%
2026-01-27	7.8000	9.0000	7.2900	9.0000	+8.434%	581	1,018	-96.667%
2026-01-26	9.9500	9.9500	8.3000	8.3000	-15.736%	75	483	-96.386%
2026-01-23	8.9300	10.3000	7.6000	9.8500	+11.552%	218	514	-96.954%
2026-01-22	7.1000	10.7000	6.8000	8.8300	+29.853%	68	389	-96.602%
2026-01-21	8.3400	8.6000	6.4000	6.8000	-15.000%	74	351	-95.588%
2026-01-20	9.0000	9.9000	7.5000	8.0000	-5.325%	92	314	-96.250%
2026-01-16	8.3500	8.6000	7.1000	8.4500	+4.579%	23	213	-96.450%
2026-01-15	8.3000	8.4000	7.5000	8.0800	-3.810%	117	213	-96.287%
2026-01-14	6.5000	9.0000	6.5000	8.4000	+44.828%	154	223	-96.429%
2026-01-13	6.0000	6.0000	5.3000	5.8000	-8.373%	7	164	-94.828%
2026-01-12	7.2700	7.2700	5.7500	6.3300	-12.690%	36	164	-95.261%
2026-01-09	7.1500	7.3800	7.0400	7.2500	+28.092%	7	156	-95.862%
2026-01-08	5.4000	6.8000	4.9000	5.6600	+1.071%	34	154	-94.700%
2026-01-07	5.2500	5.9000	5.1000	5.6000	+20.430%	57	150	-94.643%
2026-01-06	2.4000	4.6800	2.4000	4.6500	+57.627%	20	132	-93.548%
2026-01-05	3.2000	3.2000	2.9500	2.9500	+96.667%	7	131	-89.831%
2025-12-31	1.5000	1.7000	1.5000	1.5000	-34.783%	14	131	-80.000%
2025-12-26	2.3000	2.3000	2.3000	2.3000	+4.545%	7	131	-86.957%
2025-12-24	2.5000	2.5000	2.2000	2.2000	-15.385%	8	129	-86.364%
2025-12-23	2.6000	2.6000	2.6000	2.6000	+44.444%	16	129	-88.462%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-14.286%	1	129	-83.333%
2025-12-17	2.4000	2.4000	2.1000	2.1000	-16.000%	21	130	-85.714%
2025-12-16	2.5200	2.5200	2.5000	2.5000	0.000%	9	131	-88.000%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-21.875%	10	123	-88.000%
2025-12-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	123	-90.625%
2025-12-10	2.9100	3.2000	2.9100	3.2000	-17.738%	12	123	-90.625%
2025-12-09	4.0300	4.0300	3.8900	3.8900	+14.412%	3	123	-92.288%
2025-12-05	3.3700	3.8000	3.3700	3.4000	+6.250%	7	120	-91.176%
2025-12-04	2.8600	3.2000	2.7500	3.2000	+42.222%	7	113	-90.625%
2025-12-03	2.2500	2.2500	2.2500	2.2500	-6.250%	5	111	-86.667%
2025-12-02	2.4000	2.4000	2.4000	2.4000	-12.088%	5	111	-87.500%
2025-11-28	2.7400	2.7400	2.7300	2.7300	+51.667%	12	111	-89.011%
2025-11-25	1.8000	1.8000	1.8000	1.8000	-27.711%	1	111	-83.333%
2025-11-24	2.1000	2.4900	2.1000	2.4900	+43.931%	10	112	-87.952%
2025-11-21	1.7300	1.7300	1.7300	1.7300	-22.768%	1	102	-82.659%
2025-11-20	2.5000	2.5000	2.2400	2.2400	-22.759%	40	101	-86.607%
2025-11-19	2.9000	3.0200	2.9000	2.9000	0.000%	61	61	-89.655%

.dark-mode .fDN6qG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDN6qG{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115C15CRML Jan 15 2027 15.00 Call (CRML270115C00015000)option OPRA

CRML20270115C15
CRML Jan 15 2027 15.00 Call (CRML270115C00015000)
option OPRA