Dark

CRML20270115P10
CRML Jan 15 2027 10.00 Put (CRML270115P00010000)
option OPRA

EOD

Aug 3, 2026

4.65-11.260%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.6500	4.6500	4.6500	4.6500	-11.260%	1	2,514	0.000%
2026-07-29	5.1000	5.2400	5.1000	5.2400	+9.623%	3	2,514	-11.260%
2026-07-27	4.7800	4.7800	4.7800	4.7800	-2.449%	1	2,514	-2.720%
2026-07-24	4.9900	5.0000	4.9000	4.9000	+11.364%	29	2,514	-5.102%
2026-07-22	4.5400	4.5400	4.4000	4.4000	-6.383%	4	2,538	+5.682%
2026-07-21	4.6000	4.7000	4.6000	4.7000	0.000%	78	2,539	-1.064%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+6.818%	9	2,541	-1.064%
2026-07-17	4.6000	4.6600	4.4000	4.4000	+2.326%	4	2,550	+5.682%
2026-07-16	4.2600	4.3000	4.2500	4.3000	+13.158%	4	2,551	+8.140%
2026-07-14	3.7000	3.8000	3.7000	3.8000	-9.524%	9	2,551	+22.368%
2026-07-13	4.0000	4.2000	4.0000	4.2000	+10.526%	21	2,551	+10.714%
2026-07-10	3.9000	3.9000	3.8000	3.8000	+7.042%	17	2,567	+22.368%
2026-07-08	3.5500	3.5500	3.5500	3.5500	-4.054%	23	2,566	+30.986%
2026-07-07	3.5500	3.9000	3.4000	3.7000	+13.846%	48	2,566	+25.676%
2026-07-06	3.3500	3.3500	3.2500	3.2500	-0.612%	9	2,566	+43.077%
2026-07-02	3.4000	3.4000	3.2400	3.2700	+5.484%	62	2,565	+42.202%
2026-07-01	3.1000	3.1000	3.1000	3.1000	0.000%	5	2,565	+50.000%
2026-06-30	3.2000	3.2000	3.1000	3.1000	-5.488%	16	2,564	+50.000%
2026-06-29	3.3000	3.3000	3.2800	3.2800	-7.082%	3	2,565	+41.768%
2026-06-26	3.5400	3.5900	3.5000	3.5300	-1.944%	46	2,564	+31.728%
2026-06-25	3.7000	3.7400	3.6000	3.6000	+2.857%	147	2,532	+29.167%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+2.941%	1	2,414	+32.857%
2026-06-23	3.2400	3.4000	3.2400	3.4000	+6.250%	41	2,414	+36.765%
2026-06-22	3.2800	3.5000	3.2000	3.2000	+3.226%	137	2,385	+45.313%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-4.615%	1	2,284	+50.000%
2026-06-17	3.3000	3.3000	3.2500	3.2500	-7.143%	6	2,284	+43.077%
2026-06-12	3.4000	3.5000	3.4000	3.5000	0.000%	95	2,284	+32.857%
2026-06-11	3.6000	3.6000	3.5000	3.5000	-2.778%	5	2,205	+32.857%
2026-06-10	3.5800	3.6400	3.5800	3.6000	-2.703%	176	2,205	+29.167%
2026-06-09	3.5200	3.7000	3.5200	3.7000	+6.936%	35	2,106	+25.676%
2026-06-08	3.5700	3.5700	3.3400	3.4600	-1.143%	191	2,076	+34.393%
2026-06-05	3.4400	3.5000	3.4400	3.5000	+14.379%	3	1,914	+32.857%
2026-06-03	3.1000	3.2200	3.0000	3.0600	+8.897%	384	1,915	+51.961%
2026-06-02	2.7000	2.9100	2.7000	2.8100	-3.103%	35	1,666	+65.480%
2026-06-01	2.9000	2.9500	2.8200	2.9000	-1.695%	347	1,641	+60.345%
2026-05-29	2.9500	2.9500	2.9500	2.9500	+1.724%	11	1,490	+57.627%
2026-05-28	2.8000	2.9000	2.8000	2.9000	-3.333%	4	1,479	+60.345%
2026-05-27	3.0000	3.0000	3.0000	3.0000	+0.671%	4	1,476	+55.000%
2026-05-26	3.0800	3.0800	2.9800	2.9800	-3.871%	3	1,472	+56.040%
2026-05-22	3.1000	3.1000	3.1000	3.1000	-1.274%	1	1,470	+50.000%
2026-05-21	3.1000	3.2000	3.1000	3.1400	-4.848%	62	1,418	+48.089%
2026-05-20	3.4000	3.4000	3.3000	3.3000	-8.333%	6	1,418	+40.909%
2026-05-19	3.5100	3.6000	3.5100	3.6000	+5.882%	11	1,432	+29.167%
2026-05-18	3.3000	3.4000	3.3000	3.4000	+6.250%	2	1,432	+36.765%
2026-05-15	3.0000	3.2000	3.0000	3.2000	-3.030%	8	1,432	+45.313%
2026-05-14	3.3000	3.3000	3.3000	3.3000	+10.000%	3	1,426	+40.909%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+1.695%	2	1,428	+55.000%
2026-05-11	2.8500	2.9500	2.7800	2.9500	+3.509%	450	1,428	+57.627%
2026-05-08	2.6500	2.9000	2.6500	2.8500	+3.636%	7	1,406	+63.158%
2026-05-07	2.7200	2.7500	2.7200	2.7500	+1.852%	15	1,404	+69.091%
2026-05-06	2.7000	2.7600	2.7000	2.7000	-6.250%	41	1,408	+72.222%
2026-05-05	2.9000	2.9000	2.8800	2.8800	-0.690%	2	1,403	+61.458%
2026-05-04	2.9500	2.9500	2.8000	2.9000	-6.452%	12	1,401	+60.345%
2026-05-01	3.1100	3.1100	3.1000	3.1000	0.000%	55	1,389	+50.000%
2026-04-30	3.3000	3.4500	3.1000	3.1000	-9.621%	3	1,389	+50.000%
2026-04-29	3.2900	3.4300	3.2900	3.4300	+3.939%	5	1,388	+35.569%
2026-04-28	3.0300	3.3000	2.9200	3.3000	+22.222%	61	1,383	+40.909%
2026-04-27	2.8700	3.0800	2.7000	2.7000	-12.903%	176	1,384	+72.222%
2026-04-24	3.3000	3.3000	3.1000	3.1000	-6.061%	8	1,398	+50.000%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+1.538%	6	1,400	+40.909%
2026-04-21	3.1000	3.3200	3.1000	3.2500	+5.519%	779	1,683	+43.077%
2026-04-20	3.2000	3.2000	2.8500	3.0800	+6.207%	29	1,683	+50.974%
2026-04-17	3.5300	3.5300	2.7600	2.9000	-20.981%	64	1,667	+60.345%
2026-04-16	3.7000	3.7000	3.6700	3.6700	-2.653%	6	1,680	+26.703%
2026-04-14	3.8000	3.8000	3.7700	3.7700	+4.722%	51	1,686	+23.342%
2026-04-10	3.6000	3.6000	3.6000	3.6000	-4.762%	1	1,687	+29.167%
2026-04-09	4.1000	4.1000	3.7800	3.7800	-6.667%	7	1,687	+23.016%
2026-04-06	4.0000	4.0500	4.0000	4.0500	-2.174%	78	1,686	+14.815%
2026-04-02	4.1000	4.1400	4.1000	4.1400	+1.471%	2	1,682	+12.319%
2026-04-01	4.1500	4.1500	4.0000	4.0800	-17.576%	1,050	1,682	+13.971%
2026-03-30	4.8500	4.9500	4.8500	4.9500	+3.125%	3	1,322	-6.061%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+2.128%	5	1,321	-3.125%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+6.818%	2	1,326	-1.064%
2026-03-25	4.4000	4.4000	4.4000	4.4000	-1.786%	1	1,328	+5.682%
2026-03-24	4.4800	4.4800	4.4800	4.4800	+2.989%	1	1,327	+3.795%
2026-03-23	4.5400	4.5400	4.3500	4.3500	-7.447%	101	1,328	+6.897%
2026-03-20	4.4000	4.7000	4.4000	4.7000	+3.982%	371	1,427	-1.064%
2026-03-19	4.5600	4.5600	4.5200	4.5200	+7.619%	2	1,080	+2.876%
2026-03-17	4.2000	4.2000	4.2000	4.2000	0.000%	25	1,080	+10.714%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-3.890%	3	1,055	+10.714%
2026-03-13	4.3600	4.3700	4.3600	4.3700	+5.556%	4	1,052	+6.407%
2026-03-12	4.1400	4.1400	4.1400	4.1400	-1.429%	1	1,054	+12.319%
2026-03-11	3.9700	4.2000	3.9700	4.2000	+0.239%	3	1,053	+10.714%
2026-03-10	4.2200	4.2200	4.0000	4.1900	-2.558%	10	1,050	+10.979%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+3.614%	2	1,046	+8.140%
2026-03-05	4.0000	4.1500	4.0000	4.1500	+2.978%	2	1,044	+12.048%
2026-03-04	4.0000	4.0800	4.0000	4.0300	-1.707%	7	1,043	+15.385%
2026-03-03	4.1000	4.2000	4.1000	4.1000	+5.398%	6	1,036	+13.415%
2026-03-02	4.7300	4.7300	3.8900	3.8900	-2.750%	7	1,038	+19.537%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+1.266%	1	1,036	+16.250%
2026-02-26	3.9500	3.9500	3.9500	3.9500	+0.765%	10	1,035	+17.722%
2026-02-25	3.8500	3.9200	3.7900	3.9200	+0.513%	19	1,050	+18.622%
2026-02-24	4.3000	4.3000	3.8500	3.9000	-3.465%	85	1,050	+19.231%
2026-02-23	4.2500	4.2500	4.0400	4.0400	-9.417%	4	1,030	+15.099%
2026-02-20	4.3400	4.4600	4.3400	4.4600	+3.002%	11	1,030	+4.260%
2026-02-19	4.4000	4.5000	4.3200	4.3300	+0.698%	15	1,021	+7.390%
2026-02-18	4.2000	4.3200	4.2000	4.3000	-4.444%	19	1,006	+8.140%
2026-02-17	3.9800	4.5000	3.9800	4.5000	+4.651%	8	988	+3.333%
2026-02-13	4.2500	4.3000	4.1900	4.3000	+2.381%	54	941	+8.140%
2026-02-12	4.0000	4.2100	4.0000	4.2000	+5.263%	16	941	+10.714%
2026-02-11	3.9900	3.9900	3.9900	3.9900	+7.838%	1	929	+16.541%
2026-02-10	3.9000	3.9000	3.7000	3.7000	-5.128%	6	928	+25.676%
2026-02-09	3.9000	4.0500	3.8500	3.9000	-1.015%	685	924	+19.231%
2026-02-06	3.9400	3.9400	3.9400	3.9400	-5.967%	6	284	+18.020%
2026-02-05	3.8000	4.3000	3.8000	4.1900	+19.714%	101	281	+10.979%
2026-02-04	3.0000	3.5400	3.0000	3.5000	+2.941%	10	232	+32.857%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-6.849%	1	227	+36.765%
2026-02-02	3.3000	3.6500	3.3000	3.6500	+9.281%	9	226	+27.397%
2026-01-29	3.2000	3.3400	3.2000	3.3400	+7.742%	5	228	+39.222%
2026-01-27	2.9000	3.1000	2.9000	3.1000	-0.322%	21	227	+50.000%
2026-01-26	2.8000	3.1100	2.8000	3.1100	+13.091%	25	227	+49.518%
2026-01-23	3.4400	3.4400	2.7500	2.7500	-7.407%	22	225	+69.091%
2026-01-22	3.3000	3.3500	2.8500	2.9700	-8.050%	48	235	+56.566%
2026-01-21	2.9900	3.2300	2.9900	3.2300	+0.937%	6	211	+43.963%
2026-01-20	3.0000	3.2000	2.8000	3.2000	+3.226%	11	206	+45.313%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-4.908%	3	193	+50.000%
2026-01-15	3.2000	3.2900	3.1000	3.2600	+5.161%	4	193	+42.638%
2026-01-14	3.4700	3.4700	3.1000	3.1000	-11.681%	25	189	+50.000%
2026-01-13	3.7000	3.7000	3.5100	3.5100	+0.286%	21	165	+32.479%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-2.778%	1	148	+32.857%
2026-01-09	3.8700	3.8700	3.3400	3.6000	+1.408%	19	147	+29.167%
2026-01-08	3.5500	3.5500	3.5500	3.5500	-1.389%	1	133	+30.986%
2026-01-07	3.9000	3.9000	3.6000	3.6000	-21.225%	7	133	+29.167%
2026-01-05	4.5700	4.5700	4.5700	4.5700	-2.766%	1	132	+1.751%
2026-01-02	4.7000	4.7000	4.7000	4.7000	-6.931%	10	132	-1.064%
2025-12-31	5.0600	5.0600	5.0500	5.0500	+1.000%	20	102	-7.921%
2025-12-26	5.0600	5.0600	4.8000	5.0000	+10.132%	82	102	-7.000%
2025-12-22	4.7200	4.7200	4.5300	4.5400	-14.340%	20	32	+2.423%
2025-12-19	5.3000	5.3000	5.3000	5.3000	+1.923%	2	32	-12.264%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-0.192%	1	32	-10.577%
2025-12-16	5.2100	5.2100	5.2100	5.2100	+10.851%	60	32	-10.749%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-6.000%	2	64	-1.064%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-5.660%	2	64	-7.000%
2025-11-26	5.3000	5.3000	5.3000	5.3000	-3.636%	1	61	-12.264%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+1.852%	10	61	-15.455%
2025-11-20	5.4000	5.4000	5.4000	5.4000	+4.854%	10	51	-13.889%
2025-11-19	5.0000	5.3000	5.0000	5.1500	0.000%	41	41	-9.709%

.dark-mode .jHkzhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHkzhF{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115P10CRML Jan 15 2027 10.00 Put (CRML270115P00010000)option OPRA

CRML20270115P10
CRML Jan 15 2027 10.00 Put (CRML270115P00010000)
option OPRA