Dark

CRML20270115C17.5
CRML Jan 15 2027 17.50 Call (CRML270115C00017500)
option OPRA

EOD

Aug 4, 2026

0.3800+52.000%(+0.1300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3500	0.3900	0.3500	0.3800	+52.000%	23	1,112	0.000%
2026-08-03	0.2500	0.2600	0.2000	0.2500	+25.000%	7	1,098	+52.000%
2026-07-31	0.2000	0.2000	0.1600	0.2000	0.000%	59	1,094	+90.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+17.647%	27	1,117	+90.000%
2026-07-29	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,141	+123.529%
2026-07-28	0.2400	0.2400	0.2000	0.2000	-16.667%	6	1,141	+90.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-14.286%	2	1,142	+58.333%
2026-07-24	0.2500	0.2800	0.2500	0.2800	-6.667%	4	1,144	+35.714%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-25.000%	6	1,144	+26.667%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+33.333%	4	1,143	-5.000%
2026-07-20	0.3300	0.3300	0.3000	0.3000	-30.233%	18	1,141	+26.667%
2026-07-17	0.4000	0.4300	0.3900	0.4300	+7.500%	5	1,148	-11.628%
2026-07-16	0.4600	0.5100	0.4000	0.4000	-33.333%	5	1,145	-5.000%
2026-07-15	0.7500	0.7500	0.6000	0.6000	-3.226%	8	1,146	-36.667%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-22.500%	1	1,148	-38.710%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-3.614%	1	1,148	-52.500%
2026-07-08	0.9200	0.9200	0.8000	0.8300	-5.682%	75	1,149	-54.217%
2026-07-07	0.9500	0.9500	0.8800	0.8800	-27.869%	31	1,222	-56.818%
2026-07-06	1.2200	1.2200	1.2200	1.2200	-3.937%	1	1,220	-68.852%
2026-07-02	1.3600	1.5000	1.2700	1.2700	-2.308%	11	1,224	-70.079%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+8.333%	2	1,224	-70.769%
2026-06-25	1.1900	1.2000	0.9500	1.2000	-23.567%	21	1,222	-68.333%
2026-06-18	1.5700	1.5700	1.5700	1.5700	-7.647%	3	1,210	-75.796%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-3.409%	1	1,210	-77.647%
2026-06-15	1.7000	2.5000	1.7000	1.7600	+4.142%	12	1,210	-78.409%
2026-06-12	1.5200	1.6900	1.5200	1.6900	-8.649%	2	1,210	-77.515%
2026-06-08	1.7200	1.9000	1.7200	1.8500	0.000%	20	1,208	-79.459%
2026-06-05	1.8300	1.8500	1.6300	1.8500	-15.909%	93	1,203	-79.459%
2026-06-03	2.7500	2.7500	2.2000	2.2000	-21.708%	3	1,207	-82.727%
2026-06-01	2.8000	2.8100	2.8000	2.8100	+12.400%	11	1,209	-86.477%
2026-05-29	2.5000	2.5000	2.3200	2.5000	-4.580%	42	1,203	-84.800%
2026-05-28	2.5000	2.6200	2.4200	2.6200	+13.913%	6	1,198	-85.496%
2026-05-27	2.3500	2.3500	2.3000	2.3000	-6.122%	2	1,197	-83.478%
2026-05-26	2.4000	2.5000	2.4000	2.4500	+8.889%	10	1,199	-84.490%
2026-05-22	2.6500	2.6500	2.2500	2.2500	-6.250%	16	1,208	-83.111%
2026-05-21	2.3000	2.4300	2.3000	2.4000	+5.727%	27	1,195	-84.167%
2026-05-20	2.1500	2.2700	2.1500	2.2700	+29.714%	9	1,195	-83.260%
2026-05-19	1.8200	1.8200	1.7500	1.7500	-11.168%	6	1,207	-78.286%
2026-05-18	2.1500	2.1500	1.8100	1.9700	-14.348%	4	1,207	-80.711%
2026-05-15	2.6000	2.6000	2.2500	2.3000	-14.815%	4	1,207	-83.478%
2026-05-14	2.3000	2.7500	2.3000	2.7000	+3.846%	10	1,209	-85.926%
2026-05-13	2.6000	2.6000	2.5200	2.6000	-13.333%	11	1,205	-85.385%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,205	-87.333%
2026-05-08	3.1800	3.1800	3.0900	3.1000	-6.061%	24	1,206	-87.742%
2026-05-07	3.3400	3.3400	3.0000	3.3000	-13.158%	35	1,209	-88.485%
2026-05-06	3.6000	3.8000	3.4200	3.8000	+22.581%	51	1,227	-90.000%
2026-05-05	3.3600	3.5000	3.1000	3.1000	-1.587%	26	1,176	-87.742%
2026-05-04	3.3000	3.3000	3.1000	3.1500	+16.667%	34	1,172	-87.937%
2026-05-01	2.8300	2.8300	2.7000	2.7000	+0.372%	3	1,153	-85.926%
2026-04-30	2.6900	2.6900	2.6900	2.6900	+16.957%	1	1,153	-85.874%
2026-04-29	2.4200	2.4200	2.2000	2.3000	-4.167%	9	1,153	-83.478%
2026-04-28	2.9400	2.9500	2.4000	2.4000	-33.333%	95	1,153	-84.167%
2026-04-27	2.6000	3.6000	2.4000	3.6000	+44.000%	66	1,093	-89.444%
2026-04-24	2.3500	2.5700	2.3500	2.5000	+19.048%	21	1,088	-84.800%
2026-04-23	2.1000	2.1500	2.1000	2.1000	-16.667%	5	1,077	-81.905%
2026-04-22	2.5200	2.5200	2.5200	2.5200	+19.431%	2	1,078	-84.921%
2026-04-21	2.1500	2.3700	2.1100	2.1100	-13.878%	51	1,054	-81.991%
2026-04-20	3.0000	3.0000	2.4500	2.4500	-8.582%	48	1,054	-84.490%
2026-04-17	2.3300	3.2900	2.3300	2.6800	+81.081%	181	1,092	-85.821%
2026-04-16	1.3500	1.4800	1.3000	1.4800	+13.846%	5	993	-74.324%
2026-04-14	1.5000	1.5000	1.2200	1.3000	-3.704%	29	994	-70.769%
2026-04-10	1.4500	1.6000	1.3500	1.3500	+3.846%	47	977	-71.852%
2026-04-09	1.2500	1.3000	1.2500	1.3000	+13.043%	11	973	-70.769%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+15.000%	6	974	-66.957%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-4.762%	8	970	-62.000%
2026-04-06	1.2000	1.2000	1.0500	1.0500	-12.500%	5	973	-63.810%
2026-04-02	1.3400	1.3400	1.2000	1.2000	-15.493%	2	968	-68.333%
2026-04-01	1.3200	1.4200	1.3200	1.4200	+23.478%	4	968	-73.239%
2026-03-31	0.9000	1.2000	0.9000	1.1500	+27.778%	72	965	-66.957%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-9.091%	30	956	-57.778%
2026-03-27	1.1200	1.1200	0.9400	0.9900	-5.714%	45	986	-61.616%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-18.605%	2	987	-63.810%
2026-03-25	1.4000	1.4000	1.2900	1.2900	-4.444%	14	987	-70.543%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-6.897%	4	977	-71.852%
2026-03-23	1.2900	1.4500	1.2900	1.4500	+14.173%	41	977	-73.793%
2026-03-20	1.3000	1.4500	1.2500	1.2700	-15.333%	16	976	-70.079%
2026-03-19	1.6500	1.6500	1.5000	1.5000	-12.281%	9	975	-74.667%
2026-03-18	1.7500	2.1000	1.7100	1.7100	-10.000%	19	973	-77.778%
2026-03-17	2.2000	2.2000	1.8800	1.9000	+1.604%	8	968	-80.000%
2026-03-16	2.1300	2.1300	1.8300	1.8700	-8.780%	10	967	-79.679%
2026-03-13	2.2800	2.2800	2.0500	2.0500	0.000%	40	961	-81.463%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-16.327%	8	938	-81.463%
2026-03-11	2.5600	2.5600	2.4500	2.4500	+16.667%	7	930	-84.490%
2026-03-10	2.0300	2.3500	2.0300	2.1000	+16.667%	47	928	-81.905%
2026-03-09	1.9800	1.9800	1.7700	1.8000	-10.000%	5	900	-78.889%
2026-03-06	2.3500	2.3500	2.0000	2.0000	-11.111%	7	899	-81.000%
2026-03-05	2.5500	2.5500	2.2500	2.2500	-10.714%	2	894	-83.111%
2026-03-04	2.3500	2.5200	2.3500	2.5200	+3.704%	9	893	-84.921%
2026-03-03	2.4500	2.4500	2.4300	2.4300	-14.737%	4	889	-84.362%
2026-03-02	2.8000	2.8500	2.7400	2.8500	-4.040%	18	890	-86.667%
2026-02-26	2.9700	2.9700	2.9700	2.9700	+6.071%	3	908	-87.205%
2026-02-24	2.6000	3.2000	2.6000	2.8000	+4.869%	5	908	-86.429%
2026-02-23	2.3500	2.6700	2.2700	2.6700	+30.244%	27	906	-85.768%
2026-02-20	2.0500	2.0500	2.0500	2.0500	-6.818%	4	911	-81.463%
2026-02-19	2.1500	2.2000	2.1500	2.2000	-3.509%	4	911	-82.727%
2026-02-18	2.3500	2.3500	2.2800	2.2800	+8.571%	11	907	-83.333%
2026-02-17	2.0000	2.1500	2.0000	2.1000	-19.231%	27	910	-81.905%
2026-02-12	2.6600	2.6600	2.4800	2.6000	-13.333%	31	908	-85.385%
2026-02-11	2.9100	3.0100	2.9100	3.0000	-10.448%	18	916	-87.333%
2026-02-10	3.6700	3.6700	3.3200	3.3500	-5.634%	17	909	-88.657%
2026-02-09	3.5500	3.5500	3.5500	3.5500	+11.635%	3	908	-89.296%
2026-02-06	3.2400	3.2400	3.1800	3.1800	-1.852%	5	908	-88.050%
2026-02-05	4.0000	4.3000	3.1000	3.2400	-27.027%	141	905	-88.272%
2026-02-04	5.2000	5.6000	4.4000	4.4400	-24.746%	822	791	-91.441%
2026-02-03	5.1100	5.9000	5.1100	5.9000	+40.476%	16	1,303	-93.559%
2026-02-02	5.5000	5.5000	4.2000	4.2000	-3.890%	33	1,293	-90.952%
2026-01-30	5.4000	5.4000	4.3700	4.3700	-15.962%	53	1,271	-91.304%
2026-01-29	6.4000	6.4000	5.0000	5.2000	-28.276%	126	1,275	-92.692%
2026-01-28	7.7000	7.9000	7.2500	7.2500	-10.494%	74	1,235	-94.759%
2026-01-27	7.6000	8.5000	6.5000	8.1000	+5.882%	737	1,176	-95.309%
2026-01-26	8.8000	9.0000	7.3000	7.6500	-15.188%	467	454	-95.033%
2026-01-23	7.6700	9.3300	6.9000	9.0200	+10.675%	67	671	-95.787%
2026-01-22	6.1000	8.7000	6.1000	8.1500	+38.136%	440	641	-95.337%
2026-01-21	7.4000	7.9600	5.9000	5.9000	-18.056%	65	364	-93.559%
2026-01-20	8.5000	9.1000	6.6000	7.2000	-2.703%	106	339	-94.722%
2026-01-16	7.5000	7.9000	6.0000	7.4000	+2.069%	57	246	-94.865%
2026-01-15	6.9200	8.3000	6.9200	7.2500	-15.698%	44	246	-94.759%
2026-01-14	4.9500	8.6100	4.9500	8.6000	+68.959%	164	204	-95.581%
2026-01-13	5.0900	5.0900	5.0900	5.0900	-11.478%	10	82	-92.534%
2026-01-12	6.0000	6.0000	5.7000	5.7500	-7.258%	9	76	-93.391%
2026-01-09	6.5000	6.9800	6.2000	6.2000	+3.333%	21	71	-93.871%
2026-01-08	5.8500	6.1000	5.8000	6.0000	+15.385%	17	54	-93.667%
2026-01-07	4.9500	5.3000	4.6300	5.2000	+271.429%	51	46	-92.692%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-9.677%	20	59	-72.857%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-21.717%	5	59	-75.484%
2025-12-24	1.9900	1.9900	1.9800	1.9800	-5.263%	10	54	-80.808%
2025-12-23	2.0900	2.0900	2.0900	2.0900	+7.732%	10	54	-81.818%
2025-12-22	1.9400	1.9400	1.9400	1.9400	-7.619%	3	41	-80.412%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-14.286%	10	41	-81.905%
2025-12-15	2.4500	2.4500	2.4500	2.4500	-10.256%	2	34	-84.490%
2025-12-10	2.7200	2.7300	2.2100	2.7300	-17.273%	14	32	-86.081%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+57.143%	5	23	-88.485%
2025-11-24	2.1000	2.1000	2.1000	2.1000	+5.000%	2	18	-81.905%
2025-11-20	2.2000	2.2000	2.0000	2.0000	0.000%	16	16	-81.000%

.dark-mode .g6XZMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6XZMq{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115C17.5CRML Jan 15 2027 17.50 Call (CRML270115C00017500)option OPRA

CRML20270115C17.5
CRML Jan 15 2027 17.50 Call (CRML270115C00017500)
option OPRA