Dark

CRML20270115C20
CRML Jan 15 2027 20.00 Call (CRML270115C00020000)
option OPRA

EOD

Aug 4, 2026

0.3500+59.091%(+0.1300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3000	0.3500	0.2000	0.3500	+59.091%	8	1,999	0.000%
2026-08-03	0.2500	0.2500	0.2200	0.2200	+46.667%	10	1,996	+59.091%
2026-07-31	0.1600	0.1600	0.1500	0.1500	+7.143%	14	1,986	+133.333%
2026-07-30	0.1500	0.1500	0.1400	0.1400	-17.647%	119	1,974	+150.000%
2026-07-29	0.1500	0.2200	0.1000	0.1700	0.000%	16	1,874	+105.882%
2026-07-27	0.1800	0.1800	0.1700	0.1700	-26.087%	3	1,874	+105.882%
2026-07-24	0.2000	0.2300	0.2000	0.2300	+4.545%	2	1,874	+52.174%
2026-07-23	0.2500	0.2500	0.2200	0.2200	-26.667%	7	1,874	+59.091%
2026-07-22	0.3300	0.3500	0.2700	0.3000	+20.000%	56	1,874	+16.667%
2026-07-21	0.2000	0.2800	0.2000	0.2500	0.000%	25	1,825	+40.000%
2026-07-20	0.3000	0.3000	0.2500	0.2500	-10.714%	17	1,840	+40.000%
2026-07-17	0.4000	0.4000	0.2300	0.2800	-24.324%	20	1,830	+25.000%
2026-07-16	0.4500	0.4500	0.3500	0.3700	-26.000%	6	1,836	-5.405%
2026-07-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,841	-30.000%
2026-07-14	0.6400	0.6400	0.4500	0.5000	+11.111%	9	1,842	-30.000%
2026-07-13	0.3800	0.4500	0.3800	0.4500	-25.000%	14	1,837	-22.222%
2026-07-10	0.5500	0.6000	0.5500	0.6000	0.000%	10	1,836	-41.667%
2026-07-08	0.7000	0.7200	0.6000	0.6000	-29.412%	8	1,838	-41.667%
2026-07-07	0.7500	0.9000	0.6000	0.8500	-12.371%	43	1,840	-58.824%
2026-07-06	0.9700	0.9700	0.9700	0.9700	-8.491%	10	1,878	-63.918%
2026-07-02	1.2000	1.2000	1.0000	1.0600	-15.200%	212	2,058	-66.981%
2026-06-30	1.2000	1.2500	1.2000	1.2500	+4.167%	18	2,058	-72.000%
2026-06-29	1.2500	1.2500	1.1500	1.2000	+14.286%	242	2,043	-70.833%
2026-06-26	1.0400	1.0500	1.0000	1.0500	+6.061%	13	1,863	-66.667%
2026-06-25	1.0000	1.0000	0.9000	0.9900	-5.714%	13	1,862	-64.646%
2026-06-24	1.2200	1.2200	1.0500	1.0500	-10.256%	15	1,857	-66.667%
2026-06-23	1.3000	1.3200	1.1700	1.1700	-19.310%	10	1,868	-70.085%
2026-06-22	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,872	-75.862%
2026-06-18	1.3200	1.3200	1.2500	1.3000	-13.907%	7	1,877	-73.077%
2026-06-15	1.4700	1.5500	1.4000	1.5100	+7.857%	30	1,877	-76.821%
2026-06-12	1.2000	1.4500	1.2000	1.4000	+3.704%	10	1,859	-75.000%
2026-06-11	1.3000	1.3500	1.2500	1.3500	+3.846%	33	1,856	-74.074%
2026-06-10	1.2500	1.4000	1.2500	1.3000	+4.000%	14	1,863	-73.077%
2026-06-09	1.4500	1.4500	1.2500	1.2500	-16.667%	14	1,859	-72.000%
2026-06-05	1.7500	1.7500	1.3000	1.5000	-16.667%	125	1,858	-76.667%
2026-06-04	1.7500	1.9500	1.7500	1.8000	-5.759%	6	1,799	-80.556%
2026-06-03	2.3000	2.3000	1.8000	1.9100	-18.723%	15	1,798	-81.675%
2026-06-02	2.6000	2.6000	2.3000	2.3500	-2.083%	4	1,794	-85.106%
2026-06-01	1.9000	2.5000	1.8000	2.4000	+26.316%	227	1,794	-85.417%
2026-05-29	2.2300	2.2300	1.9000	1.9000	-13.636%	81	1,649	-81.579%
2026-05-28	2.1600	2.3000	2.1100	2.2000	+2.326%	37	1,669	-84.091%
2026-05-27	2.2000	2.2000	1.9900	2.1500	-3.153%	13	1,661	-83.721%
2026-05-26	2.0500	2.3000	1.9000	2.2200	+8.824%	21	1,659	-84.234%
2026-05-22	2.2500	2.3000	1.9500	2.0400	+2.000%	77	1,735	-82.843%
2026-05-21	2.0000	2.1000	1.9700	2.0000	+5.263%	43	1,697	-82.500%
2026-05-20	1.6400	1.9000	1.6400	1.9000	+26.667%	55	1,697	-81.579%
2026-05-19	1.6000	1.6500	1.4000	1.5000	-4.459%	30	1,701	-76.667%
2026-05-18	2.1500	2.1500	1.5500	1.5700	-21.500%	64	1,701	-77.707%
2026-05-15	2.1000	2.1000	2.0000	2.0000	-17.012%	21	1,701	-82.500%
2026-05-14	2.4000	2.4100	1.9000	2.4100	+9.545%	27	1,709	-85.477%
2026-05-13	2.0000	2.2500	2.0000	2.2000	-13.725%	27	1,705	-84.091%
2026-05-12	2.4000	2.7000	2.0000	2.5500	0.000%	177	1,705	-86.275%
2026-05-11	2.3000	2.9500	2.1000	2.5500	-5.556%	87	1,705	-86.275%
2026-05-08	3.0500	3.0500	2.6500	2.7000	-6.250%	51	1,733	-87.037%
2026-05-07	2.8000	3.0000	2.6000	2.8800	-4.000%	142	1,699	-87.847%
2026-05-06	2.8400	3.2000	2.7500	3.0000	+4.895%	67	1,820	-88.333%
2026-05-05	2.7000	3.0000	2.6900	2.8600	+12.157%	63	1,829	-87.762%
2026-05-04	2.5500	2.9000	2.5500	2.5500	+10.870%	54	1,805	-86.275%
2026-05-01	2.3500	2.4500	2.1600	2.3000	0.000%	212	1,587	-84.783%
2026-04-30	2.2600	2.5000	2.2000	2.3000	+15.000%	89	1,587	-84.783%
2026-04-29	1.9000	2.0000	1.8500	2.0000	-4.762%	67	1,606	-82.500%
2026-04-28	2.6000	2.7000	2.1000	2.1000	-33.962%	138	1,574	-83.333%
2026-04-27	2.6000	3.1800	2.2500	3.1800	+51.429%	153	1,464	-88.994%
2026-04-24	1.9500	2.2500	1.9500	2.1000	+20.000%	6	1,451	-83.333%
2026-04-23	2.0000	2.0000	1.7500	1.7500	-22.566%	15	1,450	-80.000%
2026-04-22	2.0000	2.2600	2.0000	2.2600	+29.143%	21	1,456	-84.513%
2026-04-21	1.8000	2.1500	1.7500	1.7500	-18.605%	84	1,457	-80.000%
2026-04-20	2.7000	2.8000	2.0500	2.1500	-20.370%	11	1,502	-83.721%
2026-04-17	1.7100	2.8500	1.7100	2.7000	+123.140%	132	1,494	-87.037%
2026-04-16	1.1500	1.2100	1.0500	1.2100	+13.084%	40	1,528	-71.074%
2026-04-15	1.0500	1.2200	1.0400	1.0700	-2.727%	26	1,492	-67.290%
2026-04-14	1.3000	1.3000	1.1000	1.1000	+8.911%	12	1,482	-68.182%
2026-04-13	1.0000	1.1300	1.0000	1.0100	-9.821%	26	1,471	-65.347%
2026-04-10	1.2000	1.3000	1.0800	1.1200	+6.667%	19	1,476	-68.750%
2026-04-09	0.9000	1.1000	0.9000	1.0500	+10.526%	28	1,464	-66.667%
2026-04-08	1.1000	1.1000	0.9500	0.9500	+11.765%	25	1,482	-63.158%
2026-04-07	0.9600	0.9600	0.8500	0.8500	-9.574%	25	1,465	-58.824%
2026-04-06	1.0500	1.0500	0.9300	0.9400	-16.071%	378	1,461	-62.766%
2026-04-02	1.1000	1.1200	1.1000	1.1200	+2.752%	37	1,050	-68.750%
2026-04-01	1.1800	1.2500	1.0500	1.0900	+13.542%	12	1,050	-67.890%
2026-03-31	0.7600	0.9600	0.7500	0.9600	+37.143%	49	1,044	-63.542%
2026-03-30	0.8800	0.8800	0.6700	0.7000	-12.500%	52	1,036	-50.000%
2026-03-27	0.9000	0.9000	0.8000	0.8000	-15.789%	10	1,036	-56.250%
2026-03-26	1.0500	1.0500	0.9500	0.9500	-9.524%	17	1,032	-63.158%
2026-03-25	1.1400	1.1400	1.0500	1.0500	-22.222%	22	1,037	-66.667%
2026-03-23	1.2000	1.3500	1.1500	1.3500	+17.391%	14	1,037	-74.074%
2026-03-20	1.3000	1.3000	1.1500	1.1500	-11.538%	33	1,040	-69.565%
2026-03-19	1.2700	1.3500	1.2500	1.3000	-17.722%	67	1,030	-73.077%
2026-03-18	1.5000	1.6000	1.5000	1.5800	-7.059%	16	1,019	-77.848%
2026-03-17	1.8900	1.8900	1.6800	1.7000	+4.938%	9	1,016	-79.412%
2026-03-16	1.8000	1.8500	1.5700	1.6200	-7.429%	37	1,014	-78.395%
2026-03-13	1.8800	1.8800	1.7200	1.7500	-3.846%	22	1,003	-80.000%
2026-03-12	1.6500	1.9100	1.6500	1.8200	-1.622%	30	1,022	-80.769%
2026-03-11	1.9600	2.2000	1.8500	1.8500	-17.778%	22	1,020	-81.081%
2026-03-10	1.8200	2.2500	1.8000	2.2500	+36.364%	11	1,016	-84.444%
2026-03-09	1.6500	1.7000	1.4000	1.6500	-2.941%	59	1,010	-78.788%
2026-03-06	1.8500	1.9500	1.7000	1.7000	-8.602%	20	955	-79.412%
2026-03-05	1.9500	2.2200	1.8500	1.8600	-12.264%	19	947	-81.183%
2026-03-04	2.2000	2.2500	2.1200	2.1200	-5.778%	45	952	-83.491%
2026-03-03	2.2000	2.2500	2.2000	2.2500	-13.127%	2	949	-84.444%
2026-03-02	2.6000	2.6000	2.5900	2.5900	+15.111%	4	950	-86.486%
2026-02-27	2.4000	2.4100	2.2500	2.2500	-21.053%	23	946	-84.444%
2026-02-25	2.4800	2.8500	2.3000	2.8500	0.000%	21	935	-87.719%
2026-02-24	2.3500	2.8500	2.3500	2.8500	+26.667%	9	935	-87.719%
2026-02-23	1.4000	2.3000	1.4000	2.2500	+15.385%	99	932	-84.444%
2026-02-20	2.0000	2.0300	1.9500	1.9500	+8.333%	3	886	-82.051%
2026-02-19	1.8700	2.0000	1.8000	1.8000	-18.182%	70	886	-80.556%
2026-02-18	1.9600	2.2000	1.9600	2.2000	+7.317%	20	841	-84.091%
2026-02-17	1.9900	2.0500	1.8100	2.0500	-6.818%	21	838	-82.927%
2026-02-13	2.1000	2.4000	2.1000	2.2000	-0.901%	9	832	-84.091%
2026-02-12	2.5000	2.5600	2.2000	2.2200	-7.500%	52	832	-84.234%
2026-02-11	2.7500	2.7500	2.4000	2.4000	-27.273%	2	828	-85.417%
2026-02-10	3.5000	3.5000	3.3000	3.3000	-4.899%	8	826	-89.394%
2026-02-09	2.8000	3.4700	2.7000	3.4700	+19.655%	11	826	-89.914%
2026-02-06	2.8500	3.2000	2.7500	2.9000	-1.695%	49	825	-87.931%
2026-02-05	3.6900	3.7000	2.9500	2.9500	-27.873%	104	802	-88.136%
2026-02-04	4.7900	4.7900	4.0400	4.0900	-13.895%	67	809	-91.443%
2026-02-03	4.1000	4.9300	4.1000	4.7500	+18.750%	112	831	-92.632%
2026-02-02	5.0000	5.0000	3.9000	4.0000	-1.720%	54	811	-91.250%
2026-01-30	4.9000	5.4000	4.0000	4.0700	-12.095%	167	812	-91.400%
2026-01-29	5.7700	5.9000	4.6300	4.6300	-32.211%	83	838	-92.441%
2026-01-28	7.4500	7.4500	6.7000	6.8300	-11.299%	44	862	-94.876%
2026-01-27	6.5000	7.8900	6.0000	7.7000	+7.692%	134	858	-95.455%
2026-01-26	8.8000	8.8000	6.7700	7.1500	-17.532%	231	838	-95.105%
2026-01-23	7.0000	8.9000	6.5000	8.6700	+14.834%	190	932	-95.963%
2026-01-22	6.0000	8.3000	5.9000	7.5500	+27.966%	422	777	-95.364%
2026-01-21	7.1100	7.6800	5.2000	5.9000	-14.493%	80	572	-94.068%
2026-01-20	8.3000	8.3000	6.1000	6.9000	-0.862%	144	571	-94.928%
2026-01-16	6.4500	7.4000	6.4000	6.9600	+2.959%	84	565	-94.971%
2026-01-15	6.8000	7.5000	6.5500	6.7600	+4.000%	60	565	-94.822%
2026-01-14	4.8000	7.7500	4.4000	6.5000	+41.304%	531	560	-94.615%
2026-01-13	5.1200	5.1200	4.6000	4.6000	-14.815%	16	702	-92.391%
2026-01-12	5.6000	5.9000	4.7000	5.4000	-3.571%	123	702	-93.519%
2026-01-09	5.5800	6.3300	5.5800	5.6000	+14.286%	135	758	-93.750%
2026-01-08	5.0000	5.3800	4.7000	4.9000	+4.255%	40	681	-92.857%
2026-01-07	4.9500	5.0000	4.3000	4.7000	+16.915%	50	687	-92.553%
2026-01-06	2.7600	4.0200	2.6000	4.0200	+61.446%	51	664	-91.294%
2026-01-05	2.4500	2.7100	2.3000	2.4900	+49.102%	27	651	-85.944%
2026-01-02	1.6700	1.6700	1.6700	1.6700	+45.217%	13	651	-79.042%
2025-12-31	1.4000	1.4000	1.0000	1.1500	-8.000%	178	764	-69.565%
2025-12-30	1.3500	1.3500	1.2500	1.2500	-7.407%	9	764	-72.000%
2025-12-29	1.6000	1.6000	1.3500	1.3500	-23.295%	62	769	-74.074%
2025-12-26	2.0500	2.0500	1.7600	1.7600	-3.297%	2	815	-80.114%
2025-12-24	1.8100	1.8200	1.7900	1.8200	-9.000%	12	824	-80.769%
2025-12-23	2.0700	2.2500	1.9500	2.0000	-1.961%	23	824	-82.500%
2025-12-22	1.8000	2.0400	1.8000	2.0400	+19.298%	16	839	-82.843%
2025-12-19	1.7100	1.7100	1.7100	1.7100	+14.000%	1	824	-79.532%
2025-12-18	1.7500	1.7500	1.5000	1.5000	-14.286%	6	823	-76.667%
2025-12-17	1.8500	1.8500	1.7200	1.7500	-7.895%	36	821	-80.000%
2025-12-16	2.3000	2.3000	1.8500	1.9000	-13.636%	161	799	-81.579%
2025-12-15	2.3000	2.3000	2.1600	2.2000	-13.725%	4	698	-84.091%
2025-12-12	2.8600	2.8600	2.5500	2.5500	-0.778%	10	695	-86.275%
2025-12-11	2.4500	2.5700	2.3500	2.5700	+0.784%	25	699	-86.381%
2025-12-10	2.9500	2.9500	2.5500	2.5500	-21.538%	132	710	-86.275%
2025-12-09	3.0800	3.2500	3.0800	3.2500	-1.515%	3	580	-89.231%
2025-12-05	2.7500	3.3000	2.7500	3.3000	+17.857%	3	577	-89.394%
2025-12-04	2.2500	3.0000	2.2500	2.8000	+43.590%	45	574	-87.500%
2025-12-03	2.0200	2.0200	1.9300	1.9500	-7.143%	65	538	-82.051%
2025-12-02	2.0700	2.1400	2.0000	2.1000	+13.514%	121	488	-83.333%
2025-12-01	2.1900	2.1900	1.8500	1.8500	-23.554%	168	378	-81.081%
2025-11-28	2.3500	2.4200	2.3400	2.4200	+18.049%	11	367	-85.537%
2025-11-26	2.0500	2.1000	2.0200	2.0500	+10.811%	41	341	-82.927%
2025-11-25	1.8000	1.8500	1.8000	1.8500	-7.500%	4	341	-81.081%
2025-11-24	1.7500	2.0000	1.7500	2.0000	+5.263%	145	341	-82.500%
2025-11-21	1.9000	1.9000	1.6500	1.9000	-5.000%	88	302	-81.579%
2025-11-20	2.5000	2.5000	1.7800	2.0000	-16.667%	54	361	-82.500%
2025-11-19	2.4200	2.5000	2.4000	2.4000	-9.434%	13	317	-85.417%
2025-11-18	2.5000	2.6500	2.5000	2.6500	-14.516%	28	305	-86.792%
2025-11-17	3.1000	3.1000	3.1000	3.1000	+1.639%	2	319	-88.710%
2025-11-14	3.0000	3.1000	3.0000	3.0500	+1.667%	65	317	-88.525%
2025-11-13	3.4700	3.4700	3.0000	3.0000	0.000%	252	0	-88.333%

.dark-mode .Zkj9t6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zkj9t6{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115C20CRML Jan 15 2027 20.00 Call (CRML270115C00020000)option OPRA

CRML20270115C20
CRML Jan 15 2027 20.00 Call (CRML270115C00020000)
option OPRA