Dark

CRML20270115C5
CRML Jan 15 2027 5.00 Call (CRML270115C00005000)
option OPRA

EOD

Sep 18, 2026

2.15-9.283%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.2200	2.2200	2.1000	2.1500	-9.283%	10	980	0.000%
2026-09-17	2.3800	2.4000	2.3700	2.3700	+18.500%	3	984	-9.283%
2026-09-16	2.1400	2.1400	2.0000	2.0000	0.000%	47	984	+7.500%
2026-09-15	2.0900	2.0900	2.0000	2.0000	-4.762%	9	944	+7.500%
2026-09-14	2.0300	2.1000	2.0300	2.1000	+5.000%	7	945	+2.381%
2026-09-11	2.2200	2.2200	2.0000	2.0000	-18.367%	28	951	+7.500%
2026-09-09	2.5600	2.5600	2.4500	2.4500	-9.259%	26	943	-12.245%
2026-09-04	2.7900	2.7900	2.7000	2.7000	-3.571%	2	950	-20.370%
2026-09-03	2.9300	2.9500	2.8000	2.8000	+2.941%	23	950	-23.214%
2026-09-02	2.4500	2.7300	2.4500	2.7200	+2.642%	35	948	-20.956%
2026-08-31	2.6500	2.6500	2.6500	2.6500	+6.000%	12	926	-18.868%
2026-08-28	3.7000	3.7000	2.5000	2.5000	-28.571%	59	916	-14.000%
2026-08-27	3.5000	3.5200	3.4000	3.5000	+1.449%	93	887	-38.571%
2026-08-26	3.5000	3.8000	3.2800	3.4500	+2.374%	32	871	-37.681%
2026-08-25	2.8500	3.5000	2.8500	3.3700	+40.417%	89	860	-36.202%
2026-08-24	2.6000	2.6000	2.4000	2.4000	-8.745%	25	881	-10.417%
2026-08-21	2.2500	2.6500	2.2500	2.6300	+59.394%	65	866	-18.251%
2026-08-20	1.7000	1.7000	1.6500	1.6500	-13.158%	16	892	+30.303%
2026-08-19	1.9500	2.0000	1.9000	1.9000	0.000%	91	888	+13.158%
2026-08-18	2.1500	2.1500	1.9000	1.9000	-11.628%	58	854	+13.158%
2026-08-17	2.2000	2.2000	2.1500	2.1500	-8.511%	24	837	0.000%
2026-08-14	2.3500	2.3500	2.3500	2.3500	+1.732%	10	832	-8.511%
2026-08-13	2.2000	2.3100	2.2000	2.3100	+0.435%	31	822	-6.926%
2026-08-12	2.5500	2.5500	2.3000	2.3000	-11.538%	65	793	-6.522%
2026-08-10	3.0000	3.0000	2.6000	2.6000	-11.864%	38	778	-17.308%
2026-08-07	2.8500	2.9500	2.7400	2.9500	+16.601%	41	740	-27.119%
2026-08-06	2.1000	2.5300	2.1000	2.5300	+1.200%	6	729	-15.020%
2026-08-05	2.4500	2.5000	2.4500	2.5000	-3.101%	14	727	-14.000%
2026-08-04	2.5000	2.5800	2.3500	2.5800	+14.667%	15	723	-16.667%
2026-08-03	1.5500	2.2500	1.5500	2.2500	+40.625%	60	735	-4.444%
2026-07-31	1.5900	1.6200	1.5700	1.6000	0.000%	23	756	+34.375%
2026-07-30	1.5500	1.6500	1.5500	1.6000	+5.263%	45	754	+34.375%
2026-07-29	1.7000	1.7000	1.4000	1.5200	-10.588%	42	751	+41.447%
2026-07-28	1.6900	1.7500	1.6000	1.7000	-11.917%	7	741	+26.471%
2026-07-27	1.9000	1.9300	1.9000	1.9300	-1.026%	235	740	+11.399%
2026-07-24	1.9300	1.9500	1.9100	1.9500	-5.340%	11	693	+10.256%
2026-07-23	2.0900	2.4000	2.0600	2.0600	-13.445%	32	685	+4.369%
2026-07-22	2.4500	2.4500	2.3800	2.3800	+11.215%	3	684	-9.664%
2026-07-21	2.3000	2.3000	2.1400	2.1400	+7.000%	62	684	+0.467%
2026-07-20	2.1400	2.1400	2.0000	2.0000	-14.894%	7	648	+7.500%
2026-07-17	2.4500	2.4500	2.2300	2.3500	-9.266%	29	648	-8.511%
2026-07-16	2.7500	2.7500	2.5900	2.5900	-16.452%	23	621	-16.988%
2026-07-15	3.4000	3.4000	3.1000	3.1000	-8.824%	9	622	-30.645%
2026-07-14	3.4600	3.4600	3.3000	3.4000	+15.254%	30	622	-36.765%
2026-07-13	3.0800	3.0800	2.9500	2.9500	-15.714%	7	622	-27.119%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-13.580%	1	615	-38.571%
2026-07-09	4.0500	4.0500	4.0500	4.0500	+12.500%	1	614	-46.914%
2026-07-08	4.2000	4.2000	3.6000	3.6000	-13.043%	11	614	-40.278%
2026-07-07	4.0000	4.2200	4.0000	4.1400	-16.364%	10	608	-48.068%
2026-07-06	4.9500	4.9500	4.9500	4.9500	-8.333%	1	611	-56.566%
2026-07-01	5.4000	5.4000	5.4000	5.4000	-1.818%	1	612	-60.185%
2026-06-30	5.5000	5.5000	5.5000	5.5000	+5.769%	12	612	-60.909%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-0.952%	1	612	-58.654%
2026-06-26	4.5000	5.2500	4.5000	5.2500	+16.667%	41	612	-59.048%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-6.250%	41	612	-52.222%
2026-06-24	4.9800	4.9800	4.6500	4.8000	-12.568%	41	612	-55.208%
2026-06-23	5.1000	5.7000	5.1000	5.4900	-5.345%	165	615	-60.838%
2026-06-22	5.8000	5.8000	5.8000	5.8000	+5.455%	5	620	-62.931%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-1.079%	6	617	-60.909%
2026-06-17	5.5000	5.6800	5.5000	5.5600	+6.923%	11	617	-61.331%
2026-06-16	5.3000	5.3000	5.2000	5.2000	-5.455%	7	617	-58.654%
2026-06-15	5.9200	5.9200	5.5000	5.5000	+3.774%	20	622	-60.909%
2026-06-12	5.3000	5.3000	5.3000	5.3000	+6.000%	4	621	-59.434%
2026-06-11	5.0000	5.0000	4.9200	5.0000	+4.167%	6	621	-57.000%
2026-06-10	4.8000	4.8000	4.8000	4.8000	-2.041%	1	617	-55.208%
2026-06-09	5.4000	5.6000	4.7000	4.9000	-13.580%	141	617	-56.122%
2026-06-08	5.4000	5.6700	5.4000	5.6700	+7.183%	21	546	-62.081%
2026-06-05	5.9000	5.9000	5.2000	5.2900	-16.824%	37	546	-59.357%
2026-06-04	6.2000	6.3600	6.2000	6.3600	-2.154%	11	543	-66.195%
2026-06-03	6.5100	6.5100	6.4000	6.5000	-15.254%	12	542	-66.923%
2026-06-02	7.6700	7.6700	7.6700	7.6700	+0.921%	2	542	-71.969%
2026-06-01	7.1300	7.6000	7.1300	7.6000	+16.923%	4	542	-71.711%
2026-05-29	6.7100	6.7100	6.5000	6.5000	-7.143%	3	542	-66.923%
2026-05-28	6.7400	7.0800	6.7400	7.0000	+4.478%	16	542	-69.286%
2026-05-27	6.7000	6.7000	6.7000	6.7000	-3.179%	2	541	-67.910%
2026-05-26	6.7000	6.9200	6.7000	6.9200	+6.462%	31	541	-68.931%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+3.175%	21	510	-66.923%
2026-05-20	5.6000	6.3000	5.6000	6.3000	+17.978%	15	510	-65.873%
2026-05-19	5.3000	5.3400	5.3000	5.3400	-8.718%	6	497	-59.738%
2026-05-18	6.1000	6.1500	5.7500	5.8500	-11.364%	58	497	-63.248%
2026-05-15	6.6000	6.6000	6.6000	6.6000	0.000%	2	497	-67.424%
2026-05-14	7.0000	7.0000	6.6000	6.6000	-3.650%	6	497	-67.424%
2026-05-13	7.0000	7.0000	6.8500	6.8500	+0.735%	82	511	-68.613%
2026-05-12	6.8000	6.8000	6.8000	6.8000	-12.484%	5	511	-68.382%
2026-05-11	7.2000	7.8500	7.2000	7.7700	-2.875%	8	511	-72.329%
2026-05-08	7.9000	8.0000	7.9000	8.0000	+0.125%	5	503	-73.125%
2026-05-07	7.9000	8.0000	7.9000	7.9900	-9.205%	5	503	-73.091%
2026-05-06	8.3800	9.3000	8.2000	8.8000	+2.326%	20	502	-75.568%
2026-05-05	8.5000	8.6000	7.7000	8.6000	-2.050%	15	494	-75.000%
2026-05-04	8.4000	9.0000	7.8000	8.7800	+18.970%	131	496	-75.513%
2026-05-01	7.4000	7.4000	7.3500	7.3800	-5.867%	3	726	-70.867%
2026-04-30	7.2500	7.8400	7.2500	7.8400	+17.015%	7	726	-72.577%
2026-04-29	6.7000	6.9000	6.5000	6.7000	-19.277%	14	729	-67.910%
2026-04-28	8.3100	8.5000	8.3000	8.3000	-10.753%	3	728	-74.096%
2026-04-27	7.9000	9.3000	7.3200	9.3000	+35.965%	50	728	-76.882%
2026-04-24	5.9800	7.0000	5.9800	6.8400	+2.090%	3	755	-68.567%
2026-04-23	6.3400	6.7000	6.3400	6.7000	-4.286%	2	755	-67.910%
2026-04-22	6.8900	7.0000	6.3000	7.0000	+18.443%	21	755	-69.286%
2026-04-21	6.7000	6.9100	5.9000	5.9100	-16.994%	169	598	-63.621%
2026-04-20	7.9000	8.7200	7.0500	7.1200	-5.695%	25	598	-69.803%
2026-04-17	5.8000	8.6500	5.8000	7.5500	+54.082%	48	608	-71.523%
2026-04-16	4.8000	5.0000	4.6700	4.9000	-2.000%	10	610	-56.122%
2026-04-15	4.6000	5.0000	4.5700	5.0000	+9.890%	5	610	-57.000%
2026-04-14	4.7000	4.7000	4.5500	4.5500	-5.208%	36	610	-52.747%
2026-04-13	4.7900	4.8000	4.7900	4.8000	+0.629%	10	640	-55.208%
2026-04-10	5.1000	5.5500	4.7700	4.7700	+0.633%	157	640	-54.927%
2026-04-09	4.1000	4.7400	4.1000	4.7400	+15.610%	93	566	-54.641%
2026-04-08	4.4000	4.7000	4.1000	4.1000	+2.500%	23	601	-47.561%
2026-04-07	3.8000	4.0000	3.6000	4.0000	-6.977%	203	609	-46.250%
2026-04-06	4.4000	4.4000	4.2000	4.3000	0.000%	295	408	-50.000%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-8.511%	1	379	-50.000%
2026-04-01	4.5000	4.9500	4.5000	4.7000	+34.286%	27	379	-54.255%
2026-03-31	3.3000	3.5000	3.3000	3.5000	+16.667%	40	364	-38.571%
2026-03-30	3.3000	3.3000	3.0000	3.0000	-11.504%	20	337	-28.333%
2026-03-27	3.5000	3.5000	3.3900	3.3900	-8.378%	8	320	-36.578%
2026-03-26	3.8000	3.8000	3.7000	3.7000	-9.756%	2	315	-41.892%
2026-03-24	4.1000	4.1000	4.1000	4.1000	+2.500%	5	313	-47.561%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-0.498%	6	309	-46.250%
2026-03-20	4.3000	4.3000	4.0000	4.0200	-6.512%	25	304	-46.517%
2026-03-19	4.3000	4.3000	4.3000	4.3000	-14.000%	1	302	-50.000%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-3.846%	2	302	-57.000%
2026-03-16	5.0400	5.2000	5.0400	5.2000	-8.289%	7	302	-58.654%
2026-03-11	5.6000	5.6700	5.6000	5.6700	-5.500%	3	302	-62.081%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+13.208%	2	301	-64.167%
2026-03-06	5.3000	5.5000	5.3000	5.3000	-10.169%	4	303	-59.434%
2026-03-05	5.9000	5.9000	5.9000	5.9000	0.000%	10	303	-63.559%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-7.233%	2	303	-63.559%
2026-03-03	6.3600	6.3600	6.3600	6.3600	-6.471%	1	301	-66.195%
2026-03-02	6.8000	6.8000	6.8000	6.8000	+15.254%	2	301	-68.382%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-7.087%	1	301	-63.559%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-4.511%	2	301	-66.142%
2026-02-25	6.8000	6.8000	6.6500	6.6500	+0.758%	50	312	-67.669%
2026-02-24	7.0000	7.0000	6.4300	6.6000	+10.000%	16	312	-67.424%
2026-02-23	5.8500	6.0000	5.8500	6.0000	0.000%	7	319	-64.167%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+12.150%	3	312	-64.167%
2026-02-17	5.2500	5.4300	4.8000	5.3500	-2.727%	38	309	-59.813%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-3.509%	10	283	-60.909%
2026-02-12	6.0100	6.0100	5.7000	5.7000	-11.628%	33	283	-62.281%
2026-02-11	7.1000	7.1000	6.4500	6.4500	-11.765%	3	253	-66.667%
2026-02-10	7.5000	8.1000	7.3100	7.3100	+0.137%	3	250	-70.588%
2026-02-09	6.5000	7.3000	6.2000	7.3000	+4.286%	9	248	-70.548%
2026-02-06	7.0000	7.0000	6.8100	7.0000	0.000%	8	251	-69.286%
2026-02-05	7.0000	7.0000	7.0000	7.0000	-19.075%	5	244	-69.286%
2026-02-04	9.3700	9.9500	8.5000	8.6500	-11.282%	16	244	-75.145%
2026-02-03	9.7500	9.7500	9.7500	9.7500	+16.071%	1	241	-77.949%
2026-02-02	8.4000	8.4000	8.4000	8.4000	-6.667%	1	241	-74.405%
2026-01-30	9.9000	10.2000	8.9000	9.0000	-28.000%	7	241	-76.111%
2026-01-28	12.9000	12.9800	12.5000	12.5000	+2.124%	12	240	-82.800%
2026-01-27	12.2400	12.2400	12.2400	12.2400	-5.116%	1	233	-82.435%
2026-01-26	16.6000	16.6000	12.9000	12.9000	-17.572%	4	233	-83.333%
2026-01-23	12.3900	15.6500	12.3900	15.6500	+23.715%	11	235	-86.262%
2026-01-22	11.8500	12.6500	11.8500	12.6500	+19.340%	51	229	-83.004%
2026-01-21	12.4000	12.4000	10.2800	10.6000	-11.667%	13	184	-79.717%
2026-01-20	12.2000	12.4000	12.0000	12.0000	-4.382%	4	179	-82.083%
2026-01-15	12.9000	12.9000	12.5500	12.5500	-7.037%	90	179	-82.869%
2026-01-14	9.7700	13.5000	9.7700	13.5000	+42.105%	3	214	-84.074%
2026-01-13	9.3100	9.5000	9.3100	9.5000	-11.215%	22	213	-77.368%
2026-01-12	10.8000	10.8000	10.7000	10.7000	-6.957%	2	208	-79.907%
2026-01-09	11.3000	11.6000	11.3000	11.5000	+4.545%	60	206	-81.304%
2026-01-08	8.9000	11.0000	8.9000	11.0000	+18.280%	7	147	-80.455%
2026-01-07	8.9500	9.3000	8.7100	9.3000	+16.250%	76	149	-76.882%
2026-01-06	7.0000	8.0000	6.3000	8.0000	+37.931%	6	85	-73.125%
2026-01-05	6.5000	6.5000	5.8000	5.8000	+24.731%	8	79	-62.931%
2026-01-02	4.3800	4.8000	4.3800	4.6500	+32.857%	6	79	-53.763%
2025-12-31	4.0200	4.0200	3.4000	3.5000	-21.348%	13	73	-38.571%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-3.261%	20	73	-51.685%
2025-12-23	4.5000	4.6000	4.5000	4.6000	-4.167%	15	53	-53.261%
2025-12-22	4.8000	4.8000	4.8000	4.8000	+11.628%	15	68	-55.208%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+4.878%	1	78	-50.000%
2025-12-17	4.5000	4.5000	4.1000	4.1000	-18.000%	20	77	-47.561%
2025-12-15	5.5000	5.5000	5.0000	5.0000	-13.194%	7	69	-57.000%
2025-12-10	5.8000	5.9000	5.7600	5.7600	-12.061%	17	62	-62.674%
2025-12-09	6.8000	6.8000	6.5500	6.5500	-9.028%	2	53	-67.176%
2025-12-08	7.2000	7.2000	7.2000	7.2000	+12.676%	2	53	-70.139%
2025-12-05	6.3900	6.3900	6.3900	6.3900	-8.584%	4	51	-66.354%
2025-12-04	6.9900	6.9900	6.9900	6.9900	+45.625%	5	54	-69.242%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-4.000%	3	49	-55.208%
2025-12-02	5.0000	5.0000	5.0000	5.0000	+16.279%	10	46	-57.000%
2025-12-01	4.7700	4.7700	4.3000	4.3000	-1.376%	4	36	-50.000%
2025-11-26	3.8300	4.3600	3.8300	4.3600	+9.548%	4	28	-50.688%
2025-11-25	4.2000	4.2000	3.9000	3.9800	-2.927%	10	28	-45.980%
2025-11-24	4.1500	4.1500	4.1000	4.1000	-27.176%	5	18	-47.561%
2025-11-19	5.6300	5.6300	5.6300	5.6300	-6.167%	5	13	-61.812%
2025-11-17	6.0000	6.0000	6.0000	6.0000	0.000%	8	8	-64.167%

.dark-mode .lbQ6mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbQ6mm{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115C5CRML Jan 15 2027 5.00 Call (CRML270115C00005000)option OPRA

CRML20270115C5
CRML Jan 15 2027 5.00 Call (CRML270115C00005000)
option OPRA