Dark

CRML20270115P15
CRML Jan 15 2027 15.00 Put (CRML270115P00015000)
option OPRA

EOD

Sep 18, 2026

8.70-1.249%(-0.11)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.7000	8.7000	8.7000	8.7000	-1.249%	100	5,913	0.000%
2026-09-16	8.8100	8.8100	8.8100	8.8100	+4.881%	1	5,813	-1.249%
2026-09-09	8.3700	8.4000	8.3700	8.4000	+3.067%	201	5,813	+3.571%
2026-09-08	8.1500	8.1500	8.1500	8.1500	-2.745%	1	5,612	+6.748%
2026-08-31	8.3800	8.3800	8.3800	8.3800	+5.675%	1	5,612	+3.819%
2026-08-28	7.9300	7.9300	7.9300	7.9300	+0.380%	10	5,613	+9.710%
2026-08-25	7.9000	7.9000	7.9000	7.9000	-13.187%	1	5,613	+10.127%
2026-08-19	9.0800	9.1000	9.0800	9.1000	+1.111%	13	5,612	-4.396%
2026-08-18	9.0000	9.0000	9.0000	9.0000	+0.446%	5	5,612	-3.333%
2026-08-17	8.8300	8.9600	8.8000	8.9600	+2.989%	12	5,612	-2.902%
2026-08-12	8.7000	8.7000	8.7000	8.7000	+2.353%	2	5,612	0.000%
2026-08-10	8.5000	8.5000	8.5000	8.5000	-6.798%	2	5,612	+2.353%
2026-08-03	9.1200	9.1200	9.1200	9.1200	-6.173%	5	5,612	-4.605%
2026-07-28	9.5800	9.7200	9.5800	9.7200	+3.185%	20	5,615	-10.494%
2026-07-27	9.4000	9.4200	9.4000	9.4200	-0.106%	2	5,622	-7.643%
2026-07-24	9.4300	9.4300	9.4300	9.4300	+2.948%	1	5,623	-7.741%
2026-07-23	9.1600	9.1600	9.1600	9.1600	+1.665%	1	5,624	-5.022%
2026-07-22	9.0100	9.0100	9.0100	9.0100	+28.714%	3	5,624	-3.441%
2026-07-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	5,627	+24.286%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-2.778%	2	5,627	+24.286%
2026-06-16	7.2600	7.2600	7.2000	7.2000	-4.000%	2	5,627	+20.833%
2026-06-10	7.5500	7.5700	7.4000	7.5000	+0.134%	2,511	5,627	+16.000%
2026-06-09	7.2000	7.8500	7.1000	7.4900	+5.642%	2,409	3,792	+16.155%
2026-06-08	7.3000	7.4000	7.0900	7.0900	+5.821%	327	2,589	+22.708%
2026-06-03	6.7000	6.8900	6.6500	6.7000	+4.688%	1,081	2,415	+29.851%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-0.775%	3	1,651	+35.938%
2026-05-26	6.4500	6.4500	6.4500	6.4500	-12.838%	7	1,654	+34.884%
2026-05-19	7.1000	7.4000	7.1000	7.4000	+10.448%	2	1,647	+17.568%
2026-05-15	6.8000	6.8000	6.7000	6.7000	+1.515%	12	1,647	+29.851%
2026-05-14	6.6000	6.6000	6.6000	6.6000	+7.843%	60	1,658	+31.818%
2026-05-07	6.4000	6.4000	6.1200	6.1200	+5.517%	9	1,631	+42.157%
2026-05-06	5.8000	5.8000	5.8000	5.8000	-4.132%	7	1,640	+50.000%
2026-05-05	6.3000	6.3000	6.0500	6.0500	-4.423%	6	1,640	+43.802%
2026-04-28	6.3900	6.5000	6.1000	6.3300	+2.097%	111	1,644	+37.441%
2026-04-27	6.2000	6.2000	6.2000	6.2000	-8.148%	1	1,591	+40.323%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+13.636%	2	1,594	+28.889%
2026-04-20	5.9400	5.9400	5.9400	5.9400	-5.714%	1	1,594	+46.465%
2026-04-17	7.2000	7.2000	6.0000	6.3000	-16.000%	19	1,595	+38.095%
2026-04-16	7.5000	7.5000	7.5000	7.5000	0.000%	1	1,602	+16.000%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+1.351%	2	1,602	+16.000%
2026-04-14	7.4000	7.4000	7.4000	7.4000	-2.632%	20	1,601	+17.568%
2026-04-13	7.7400	7.7400	7.6000	7.6000	-6.173%	11	1,581	+14.474%
2026-04-09	8.1000	8.1000	8.1000	8.1000	-2.410%	2	1,591	+7.407%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+3.750%	3	1,589	+4.819%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-2.676%	92	1,586	+8.750%
2026-04-01	8.2200	8.2200	8.2200	8.2200	-9.272%	4	1,591	+5.839%
2026-03-30	9.1000	9.1000	9.0600	9.0600	+0.667%	2	1,587	-3.974%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+2.389%	4	1,589	-3.333%
2026-03-26	8.7900	8.7900	8.7900	8.7900	+0.803%	1	1,593	-1.024%
2026-03-20	8.7200	8.7200	8.7200	8.7200	+1.988%	7	1,594	-0.229%
2026-03-19	8.5500	8.5500	8.5500	8.5500	+9.615%	9	1,601	+1.754%
2026-03-11	7.8000	7.8000	7.8000	7.8000	-2.622%	1	1,601	+11.538%
2026-03-03	8.0100	8.0100	8.0100	8.0100	+8.243%	1	1,601	+8.614%
2026-02-20	7.4000	7.4000	7.4000	7.4000	-9.756%	6	1,600	+17.568%
2026-02-18	8.3000	8.3000	8.2000	8.2000	-5.747%	3	1,600	+6.098%
2026-02-17	8.2000	8.7000	8.2000	8.7000	+10.828%	3	1,601	0.000%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+0.512%	1	1,601	+10.828%
2026-02-05	7.8100	7.8100	7.8100	7.8100	+6.986%	1	1,600	+11.396%
2026-02-04	7.1600	7.3000	7.1600	7.3000	+8.955%	107	1,601	+19.178%
2026-02-03	6.9000	6.9000	6.6700	6.7000	-6.944%	109	1,663	+29.851%
2026-02-02	7.1000	7.2000	7.1000	7.2000	+2.710%	18	1,582	+20.833%
2026-01-30	7.1700	7.1700	6.2100	7.0100	+3.088%	1,060	1,566	+24.108%
2026-01-29	6.8000	6.8000	6.7500	6.8000	+7.937%	8	1,557	+27.941%
2026-01-28	6.0000	6.4000	6.0000	6.3000	-3.077%	416	1,554	+38.095%
2026-01-27	6.4000	6.5000	6.4000	6.5000	+8.333%	5	1,144	+33.846%
2026-01-26	5.7000	6.1000	5.6500	6.0000	+6.195%	35	1,144	+45.000%
2026-01-23	5.7000	5.7000	5.6500	5.6500	-5.676%	8	1,125	+53.982%
2026-01-22	7.2000	7.2000	5.7600	5.9900	-10.597%	130	1,124	+45.242%
2026-01-21	6.2300	6.7700	6.2000	6.7000	+5.678%	911	1,119	+29.851%
2026-01-20	6.2300	6.5000	6.2300	6.3400	+0.635%	13	208	+37.224%
2026-01-16	6.4500	6.5200	6.3000	6.3000	-3.670%	105	101	+38.095%
2026-01-15	6.1000	6.6000	6.1000	6.5400	+8.638%	26	101	+33.028%
2026-01-14	6.3000	6.3000	6.0000	6.0200	-12.754%	30	80	+44.518%
2026-01-12	7.0500	7.0500	6.5000	6.9000	-6.757%	44	60	+26.087%
2026-01-09	7.4000	7.4000	7.4000	7.4000	-1.333%	1	44	+17.568%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+7.143%	1	43	+16.000%
2026-01-07	7.0000	7.0000	7.0000	7.0000	-18.605%	1	42	+24.286%
2025-12-11	8.5700	8.6000	8.5700	8.6000	+6.832%	3	41	+1.163%
2025-12-02	9.4700	10.6500	8.0500	8.0500	-21.310%	15	40	+8.075%
2025-11-21	10.2300	10.2300	10.2300	10.2300	+9.529%	25	32	-14.956%
2025-11-18	8.7000	9.3600	8.7000	9.3400	+0.215%	5	7	-6.852%
2025-11-14	9.3800	9.3800	9.3200	9.3200	0.000%	2	2	-6.652%

.dark-mode .DPFjZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPFjZj{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115P15CRML Jan 15 2027 15.00 Put (CRML270115P00015000)option OPRA

CRML20270115P15
CRML Jan 15 2027 15.00 Put (CRML270115P00015000)
option OPRA