Dark

CRML20270115C7.5
CRML Jan 15 2027 7.50 Call (CRML270115C00007500)
option OPRA

EOD

Aug 4, 2026

1.54+18.462%(+0.24)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.3700	1.6000	1.3700	1.5400	+18.462%	80	3,004	0.000%
2026-08-03	1.0500	1.3500	1.0500	1.3000	+44.444%	108	2,952	+18.462%
2026-07-31	0.9400	0.9400	0.8700	0.9000	-5.263%	16	2,959	+71.111%
2026-07-30	0.8200	0.9500	0.8000	0.9500	+26.667%	214	2,943	+62.105%
2026-07-29	0.8400	0.8500	0.7500	0.7500	-28.571%	92	2,904	+105.333%
2026-07-28	1.0500	1.0500	0.9500	1.0500	-8.696%	187	2,821	+46.667%
2026-07-27	1.1500	1.1500	1.0500	1.1500	+9.524%	148	2,798	+33.913%
2026-07-24	1.2000	1.2000	1.0000	1.0500	-12.500%	625	2,686	+46.667%
2026-07-23	1.3000	1.3000	1.2000	1.2000	-15.493%	202	2,394	+28.333%
2026-07-22	1.4000	1.6500	1.4000	1.4200	+9.231%	30	2,280	+8.451%
2026-07-21	1.4500	1.4500	1.3000	1.3000	-4.412%	108	2,286	+18.462%
2026-07-20	1.4000	1.4000	1.1200	1.3600	-2.857%	302	2,190	+13.235%
2026-07-17	1.5000	1.5000	1.3500	1.4000	-2.098%	175	2,027	+10.000%
2026-07-16	2.0000	2.0000	1.4300	1.4300	-31.905%	45	1,996	+7.692%
2026-07-15	2.1000	2.1000	2.0000	2.1000	-4.110%	15	1,958	-26.667%
2026-07-14	2.2000	2.2000	2.1900	2.1900	+9.500%	10	1,946	-29.680%
2026-07-13	2.2000	2.5000	1.9000	2.0000	-14.894%	44	1,946	-23.000%
2026-07-10	2.6000	2.6000	2.3400	2.3500	-12.639%	26	1,919	-34.468%
2026-07-09	2.6000	2.6900	2.6000	2.6900	-2.888%	10	1,915	-42.751%
2026-07-08	2.8500	3.4000	2.3500	2.7700	-2.807%	33	1,913	-44.404%
2026-07-07	3.2000	3.2000	2.5900	2.8500	-20.833%	1,120	1,907	-45.965%
2026-07-06	3.5000	3.6000	3.4000	3.6000	-5.263%	11	1,477	-57.222%
2026-07-01	4.0000	4.0000	3.7900	3.8000	-5.000%	21	1,476	-59.474%
2026-06-30	4.0000	4.0000	4.0000	4.0000	+3.627%	1	1,456	-61.500%
2026-06-29	3.8600	3.8600	3.8600	3.8600	+9.348%	5	1,457	-60.104%
2026-06-26	3.1000	3.5300	3.1000	3.5300	-4.595%	10	1,452	-56.374%
2026-06-23	3.8000	3.8000	3.7000	3.7000	-13.953%	5	1,452	-58.378%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+6.700%	3	1,447	-64.186%
2026-06-18	4.0600	4.0600	4.0300	4.0300	-2.892%	4	1,440	-61.787%
2026-06-17	4.0800	4.1500	4.0800	4.1500	+9.211%	2	1,440	-62.892%
2026-06-16	3.8500	3.8500	3.8000	3.8000	-15.556%	7	1,440	-59.474%
2026-06-15	4.3000	4.5000	4.3000	4.5000	+21.622%	19	1,434	-65.778%
2026-06-11	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,452	-58.378%
2026-06-10	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,453	-58.378%
2026-06-09	3.5000	3.7000	3.5000	3.7000	-11.905%	6	1,453	-58.378%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+7.969%	4	1,447	-63.333%
2026-06-05	4.2200	4.4000	3.8900	3.8900	-21.573%	19	1,443	-60.411%
2026-06-04	4.8000	4.9600	4.8000	4.9600	-1.782%	3	1,427	-68.952%
2026-06-03	5.1000	5.1000	4.9400	5.0500	-9.821%	3	1,428	-69.505%
2026-06-02	5.8000	5.8000	5.6000	5.6000	-5.882%	200	1,430	-72.500%
2026-06-01	4.8000	6.1000	4.8000	5.9500	+14.203%	8	1,486	-74.118%
2026-05-29	5.5000	5.5000	5.2000	5.2100	-9.391%	8	1,480	-70.441%
2026-05-28	5.7000	5.9000	5.7000	5.7500	+8.491%	3	1,474	-73.217%
2026-05-27	5.4000	5.4000	5.1700	5.3000	+3.922%	46	1,473	-70.943%
2026-05-22	5.5000	5.5000	5.1000	5.1000	0.000%	8	1,422	-69.804%
2026-05-21	5.2000	5.4000	5.1000	5.1000	+6.250%	13	1,416	-69.804%
2026-05-20	4.3000	4.9000	4.3000	4.8000	+14.286%	9	1,416	-67.917%
2026-05-19	4.3000	4.3000	3.9800	4.2000	-2.326%	31	1,409	-63.333%
2026-05-18	4.2800	4.4100	4.2800	4.3000	-21.101%	13	1,409	-64.186%
2026-05-15	5.2000	5.4500	5.1500	5.4500	-2.679%	14	1,409	-71.743%
2026-05-14	5.1000	5.6500	4.8700	5.6000	0.000%	32	1,419	-72.500%
2026-05-13	5.3000	5.7000	5.3000	5.6000	-1.754%	46	1,451	-72.500%
2026-05-12	5.9000	6.0600	5.5000	5.7000	-5.000%	8	1,451	-72.982%
2026-05-11	5.7000	6.2000	5.7000	6.0000	-3.226%	36	1,451	-74.333%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-1.587%	1	1,466	-75.161%
2026-05-07	6.7000	6.9700	6.3000	6.3000	-9.871%	63	1,466	-75.556%
2026-05-06	6.7000	7.6000	6.7000	6.9900	+1.304%	32	1,442	-77.969%
2026-05-05	6.2000	6.9000	6.2000	6.9000	+2.222%	11	1,455	-77.681%
2026-05-04	6.3000	6.7900	5.6000	6.7500	+16.379%	176	1,461	-77.185%
2026-05-01	5.6000	5.8000	5.6000	5.8000	-3.333%	8	1,421	-73.448%
2026-04-30	5.7400	6.0500	5.7000	6.0000	+20.000%	120	1,421	-74.333%
2026-04-29	5.2200	5.2200	5.0000	5.0000	-16.667%	45	1,348	-69.200%
2026-04-28	6.0000	6.2000	6.0000	6.0000	-20.000%	38	1,343	-74.333%
2026-04-27	6.2000	7.5000	5.9000	7.5000	+59.574%	175	1,333	-79.467%
2026-04-23	4.7200	5.0000	4.7000	4.7000	-17.544%	6	1,256	-67.234%
2026-04-22	5.1600	5.7000	5.1600	5.7000	+18.750%	43	1,255	-72.982%
2026-04-21	4.8000	5.0000	4.6500	4.8000	-17.241%	4	1,218	-67.917%
2026-04-20	6.4000	6.4000	5.4300	5.8000	-10.769%	77	1,218	-73.448%
2026-04-17	5.0000	6.9000	5.0000	6.5000	+78.082%	99	1,247	-76.308%
2026-04-16	3.7000	3.7000	3.6500	3.6500	+4.286%	18	1,332	-57.808%
2026-04-15	3.5000	3.7500	3.3900	3.5000	+3.550%	49	1,316	-56.000%
2026-04-14	3.5500	3.6000	3.3800	3.3800	-3.429%	8	1,323	-54.438%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-15.663%	5	1,323	-56.000%
2026-04-10	3.8000	4.1500	3.8000	4.1500	+20.290%	7	1,328	-62.892%
2026-04-09	3.0000	3.6000	3.0000	3.4500	+15.000%	190	1,327	-55.362%
2026-04-08	3.4000	3.4000	3.0000	3.0000	+10.701%	205	1,349	-48.667%
2026-04-07	2.9000	2.9000	2.7100	2.7100	-12.581%	81	1,329	-43.173%
2026-04-06	3.3000	3.4000	3.1000	3.1000	-3.125%	89	1,325	-50.323%
2026-04-02	3.2000	3.2000	3.2000	3.2000	+0.629%	1	1,378	-51.875%
2026-04-01	3.2000	3.6000	3.1800	3.1800	+6.000%	80	1,378	-51.572%
2026-03-31	2.5300	3.0000	2.5300	3.0000	+38.889%	163	1,321	-48.667%
2026-03-30	2.4500	2.4500	2.1000	2.1600	-12.551%	56	1,324	-28.704%
2026-03-27	2.4000	2.5400	2.4000	2.4700	-8.519%	30	1,308	-37.652%
2026-03-26	2.9000	2.9000	2.7000	2.7000	-11.475%	239	1,313	-42.963%
2026-03-25	3.2000	3.2000	3.0500	3.0500	-8.955%	5	1,144	-49.508%
2026-03-24	3.3500	3.3500	3.3500	3.3500	+1.515%	1	1,140	-54.030%
2026-03-23	3.1000	3.3000	3.1000	3.3000	+8.553%	2	1,139	-53.333%
2026-03-20	3.2000	3.2000	3.0000	3.0400	-9.254%	4	1,137	-49.342%
2026-03-19	3.3000	3.3500	3.3000	3.3500	-9.946%	59	1,137	-54.030%
2026-03-18	4.0000	4.0000	3.7000	3.7200	-6.533%	7	1,098	-58.602%
2026-03-17	3.9800	3.9800	3.9800	3.9800	+4.737%	2	1,097	-61.307%
2026-03-16	4.4800	4.4800	3.8000	3.8000	-1.299%	26	1,099	-59.474%
2026-03-13	4.5000	4.5000	3.8500	3.8500	-10.465%	28	1,093	-60.000%
2026-03-12	4.2000	4.3000	4.2000	4.3000	-0.463%	24	1,078	-64.186%
2026-03-11	4.3300	4.3400	4.3200	4.3200	-13.078%	5	1,100	-64.352%
2026-03-10	4.0000	4.9700	4.0000	4.9700	+34.324%	69	1,095	-69.014%
2026-03-09	3.8000	3.8000	3.5500	3.7000	-12.941%	21	1,086	-58.378%
2026-03-06	4.2500	4.2500	4.2500	4.2500	-1.163%	4	1,078	-63.765%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-8.898%	1	1,074	-64.186%
2026-03-04	4.9000	4.9000	4.7200	4.7200	-0.632%	4	1,074	-67.373%
2026-03-03	4.8000	4.8000	4.3000	4.7500	-10.714%	7	1,072	-67.579%
2026-03-02	5.0000	5.3200	5.0000	5.3200	+10.833%	8	1,065	-71.053%
2026-02-27	5.2000	5.2000	4.8000	4.8000	-12.409%	29	1,058	-67.917%
2026-02-25	5.3000	5.5000	5.3000	5.4800	+1.481%	16	1,068	-71.898%
2026-02-24	5.3200	5.5000	5.3200	5.4000	+8.000%	20	1,068	-71.481%
2026-02-23	3.9000	5.0000	3.9000	5.0000	+21.951%	7	1,069	-69.200%
2026-02-20	4.2000	4.2000	4.1000	4.1000	+2.500%	51	1,071	-62.439%
2026-02-17	3.9600	4.0900	3.9500	4.0000	-18.367%	72	1,021	-61.500%
2026-02-13	4.3600	5.0000	4.3600	4.9000	+3.814%	8	1,018	-68.571%
2026-02-12	5.2000	5.2000	4.6000	4.7200	-12.593%	20	1,018	-67.373%
2026-02-11	5.5100	5.5100	5.3000	5.4000	-18.182%	5	1,029	-71.481%
2026-02-10	6.6000	6.6000	6.6000	6.6000	+24.528%	3	1,027	-76.667%
2026-02-09	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,024	-70.943%
2026-02-06	6.0000	6.0000	5.4000	5.5000	+0.182%	9	1,023	-72.000%
2026-02-05	5.8000	6.3500	5.4900	5.4900	-23.001%	15	1,018	-71.949%
2026-02-04	7.2300	7.2300	7.1000	7.1300	-18.977%	74	1,008	-78.401%
2026-02-03	8.0200	8.8000	8.0200	8.8000	+4.762%	23	1,047	-82.500%
2026-01-30	8.4500	8.4500	8.4000	8.4000	-0.943%	32	1,035	-81.667%
2026-01-29	8.7000	8.7000	8.2000	8.4800	-23.741%	29	1,066	-81.840%
2026-01-28	11.2000	11.2000	11.1200	11.1200	-3.304%	12	1,069	-86.151%
2026-01-27	10.5000	11.5000	10.5000	11.5000	+1.770%	4	1,057	-86.609%
2026-01-26	11.9000	12.1500	11.3000	11.3000	-13.077%	12	1,054	-86.372%
2026-01-23	11.3000	13.7300	10.4000	13.0000	+0.541%	15	1,055	-88.154%
2026-01-22	10.6000	12.9300	10.6000	12.9300	+43.667%	38	1,054	-88.090%
2026-01-21	10.0000	10.0000	8.7000	9.0000	-16.667%	121	1,046	-82.889%
2026-01-20	12.8000	12.8000	10.8000	10.8000	-1.818%	12	1,070	-85.741%
2026-01-16	10.0000	11.2800	10.0000	11.0000	+2.326%	9	1,075	-86.000%
2026-01-15	10.0000	10.7500	10.0000	10.7500	-8.041%	8	1,075	-85.674%
2026-01-14	9.4500	12.4800	9.4500	11.6900	+46.125%	42	1,078	-86.826%
2026-01-13	8.5000	8.5000	7.8000	8.0000	-6.977%	55	1,045	-80.750%
2026-01-12	9.7500	9.7500	8.0000	8.6000	-6.522%	203	1,062	-82.093%
2026-01-09	8.5000	10.7500	8.5000	9.2000	+15.000%	92	1,159	-83.261%
2026-01-08	6.3000	9.6000	6.3000	8.0000	+8.108%	34	1,082	-80.750%
2026-01-07	7.5000	8.9000	7.3700	7.4000	+8.824%	123	1,115	-79.189%
2026-01-06	4.0000	6.9000	4.0000	6.8000	+43.763%	51	1,133	-77.353%
2026-01-05	4.2000	5.6000	4.2000	4.7300	+27.838%	111	1,107	-67.442%
2026-01-02	3.2800	4.0000	3.0000	3.7000	+32.143%	730	1,017	-58.378%
2025-12-30	2.9000	2.9500	2.8000	2.8000	-9.677%	19	873	-45.000%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-18.421%	3	864	-50.323%
2025-12-26	3.8000	3.8000	3.8000	3.8000	-11.628%	1	861	-59.474%
2025-12-24	5.2000	5.2000	3.9000	4.3000	+8.040%	27	883	-64.186%
2025-12-23	4.3200	4.3200	3.9800	3.9800	+0.759%	11	883	-61.307%
2025-12-22	4.0000	4.0000	3.9500	3.9500	-31.897%	3	880	-61.013%
2025-12-19	3.6000	5.8000	3.3100	5.8000	+78.462%	80	877	-73.448%
2025-12-18	3.3000	3.9000	3.2500	3.2500	+0.932%	49	797	-52.615%
2025-12-17	3.6000	3.7000	3.2200	3.2200	-11.781%	543	828	-52.174%
2025-12-16	3.9500	3.9500	3.6500	3.6500	-32.407%	4	293	-57.808%
2025-12-12	5.1000	5.4000	5.1000	5.4000	+20.000%	12	289	-71.481%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-8.163%	11	278	-65.778%
2025-12-10	5.4000	5.4000	3.9000	4.9000	-16.525%	4	278	-68.571%
2025-12-09	5.6000	5.8700	5.6000	5.8700	+11.597%	3	276	-73.765%
2025-12-08	5.2600	5.2600	5.2600	5.2600	+4.990%	4	273	-70.722%
2025-12-05	5.5800	5.5800	5.0100	5.0100	-5.293%	6	269	-69.261%
2025-12-04	4.0000	5.4000	4.0000	5.2900	+33.924%	57	263	-70.888%
2025-12-03	3.4600	4.2000	3.4600	3.9500	+1.282%	133	249	-61.013%
2025-12-02	3.8700	4.0000	3.5500	3.9000	+8.333%	44	137	-60.513%
2025-12-01	4.1000	4.1000	3.6000	3.6000	-9.774%	5	109	-57.222%
2025-11-28	3.7800	4.1000	3.7800	3.9900	+8.130%	11	106	-61.404%
2025-11-26	3.4000	3.6900	3.4000	3.6900	+8.850%	21	82	-58.266%
2025-11-25	2.5300	3.3900	2.5300	3.3900	-2.023%	11	82	-54.572%
2025-11-24	3.4500	3.5000	3.4000	3.4600	+4.848%	47	73	-55.491%
2025-11-21	3.4000	3.4000	3.3000	3.3000	-5.714%	2	37	-53.333%
2025-11-20	4.1600	4.1600	3.5000	3.5000	-22.222%	15	35	-56.000%
2025-11-18	4.5000	4.5000	4.5000	4.5000	0.000%	1	21	-65.778%
2025-11-17	6.1000	6.1000	4.5000	4.5000	-9.274%	7	22	-65.778%
2025-11-14	4.8000	5.6000	4.8000	4.9600	0.000%	15	15	-68.952%

.dark-mode .Ws88XH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ws88XH{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115C7.5CRML Jan 15 2027 7.50 Call (CRML270115C00007500)option OPRA

CRML20270115C7.5
CRML Jan 15 2027 7.50 Call (CRML270115C00007500)
option OPRA