Dark

CRML20270115P5
CRML Jan 15 2027 5.00 Put (CRML270115P00005000)
option OPRA

EOD

Sep 18, 2026

0.6100-7.576%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.6000	0.6100	0.6000	0.6100	-7.576%	11	1,961	0.000%
2026-09-17	0.6000	0.6600	0.6000	0.6600	-5.714%	16	1,965	-7.576%
2026-09-16	0.7000	0.7200	0.7000	0.7000	-12.500%	16	1,977	-12.857%
2026-09-14	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,982	-23.750%
2026-09-11	0.6500	0.7000	0.6500	0.7000	+4.478%	36	1,981	-12.857%
2026-09-10	0.7000	0.7000	0.6700	0.6700	+3.077%	38	1,976	-8.955%
2026-09-09	0.6700	0.6700	0.6500	0.6500	+14.035%	3	1,982	-6.154%
2026-09-08	0.5500	0.5700	0.5500	0.5700	-5.000%	107	1,980	+7.018%
2026-09-04	0.4900	0.6000	0.4900	0.6000	+3.448%	6	1,916	+1.667%
2026-09-03	0.6000	0.6000	0.5500	0.5800	-13.433%	17	1,916	+5.172%
2026-09-02	0.6500	0.7000	0.6500	0.6700	+3.077%	2,502	1,911	-8.955%
2026-09-01	0.6500	0.6500	0.6500	0.6500	-1.515%	5	3,358	-6.154%
2026-08-31	0.6700	0.6700	0.6200	0.6600	+1.538%	22	3,356	-7.576%
2026-08-28	0.5500	0.6500	0.5500	0.6500	+18.182%	267	3,351	-6.154%
2026-08-27	0.5500	0.5500	0.5500	0.5500	-5.172%	2	3,267	+10.909%
2026-08-26	0.5000	0.6000	0.5000	0.5800	-4.918%	77	3,265	+5.172%
2026-08-25	0.6500	0.6700	0.5900	0.6100	-24.691%	612	3,227	0.000%
2026-08-24	0.7200	0.8100	0.7000	0.8100	+15.714%	45	3,091	-24.691%
2026-08-21	0.9200	0.9200	0.7000	0.7000	-30.693%	79	3,088	-12.857%
2026-08-20	1.0000	1.0500	1.0000	1.0100	+12.222%	186	3,038	-39.604%
2026-08-19	0.9000	0.9000	0.8900	0.9000	0.000%	6	3,017	-32.222%
2026-08-18	0.9000	0.9000	0.8500	0.9000	+8.434%	118	3,013	-32.222%
2026-08-17	0.8500	0.8500	0.8300	0.8300	+3.750%	88	2,978	-26.506%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-6.977%	5	2,921	-23.750%
2026-08-13	0.8600	0.8600	0.8600	0.8600	+1.176%	1	2,916	-29.070%
2026-08-11	0.8500	0.8500	0.8500	0.8500	-1.163%	43	2,915	-28.235%
2026-08-10	0.8600	0.8600	0.8600	0.8600	-9.474%	2	2,915	-29.070%
2026-08-06	0.9500	0.9500	0.9000	0.9500	0.000%	10	2,917	-35.789%
2026-08-05	0.9000	0.9500	0.9000	0.9500	0.000%	145	2,914	-35.789%
2026-08-04	1.0000	1.0000	0.9500	0.9500	-6.863%	162	2,964	-35.789%
2026-08-03	1.2100	1.2100	1.0000	1.0200	-18.400%	31	2,954	-40.196%
2026-07-31	1.2500	1.2500	1.2500	1.2500	0.000%	9	2,947	-51.200%
2026-07-30	1.3000	1.3000	1.2500	1.2500	-7.407%	2	2,938	-51.200%
2026-07-29	1.3500	1.3500	1.3500	1.3500	+8.000%	61	2,939	-54.815%
2026-07-28	1.2500	1.2500	1.2500	1.2500	+17.925%	1	2,888	-51.200%
2026-07-27	1.0500	1.0600	1.0500	1.0600	-9.402%	30	2,889	-42.453%
2026-07-24	1.1200	1.1700	1.1200	1.1700	+30.000%	16	2,869	-47.863%
2026-07-22	1.0200	1.0200	0.9000	0.9000	-14.286%	3	2,858	-32.222%
2026-07-21	1.0500	1.0500	1.0000	1.0500	-1.869%	7	2,859	-41.905%
2026-07-20	1.0900	1.1000	1.0700	1.0700	-1.835%	6	2,859	-42.991%
2026-07-17	1.0000	1.0900	0.9800	1.0900	+28.235%	26	2,853	-44.037%
2026-07-16	0.5300	0.8500	0.5300	0.8500	+10.390%	11	2,828	-28.235%
2026-07-14	0.6400	0.7700	0.6400	0.7700	+5.479%	7	2,819	-20.779%
2026-07-10	0.7500	0.7600	0.6000	0.7300	+12.308%	12	2,812	-16.438%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-7.143%	5	2,805	-6.154%
2026-07-08	0.7000	0.7000	0.7000	0.7000	+27.273%	1	2,800	-12.857%
2026-07-01	0.7000	0.7000	0.5500	0.5500	-17.910%	20	2,799	+10.909%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-1.471%	1	2,819	-8.955%
2026-06-22	0.6800	0.6800	0.6800	0.6800	+4.615%	1	2,819	-10.294%
2026-06-15	0.6300	0.6500	0.6300	0.6500	-13.333%	2	2,820	-6.154%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,819	-18.667%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-4.110%	1	2,820	-12.857%
2026-06-10	0.7300	0.7300	0.7300	0.7300	-8.750%	1	2,819	-16.438%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+8.108%	1	2,818	-23.750%
2026-06-08	0.8000	0.8000	0.7400	0.7400	+17.460%	5	2,817	-17.568%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+5.000%	1	2,821	-3.175%
2026-06-03	0.6000	0.6000	0.6000	0.6000	+5.263%	20	2,822	+1.667%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+1.786%	5	2,802	+7.018%
2026-05-27	0.5600	0.5600	0.5600	0.5600	+12.000%	20	2,807	+8.929%
2026-05-21	0.6200	0.6200	0.5000	0.5000	-37.500%	21	2,787	+22.000%
2026-05-19	0.7500	0.8000	0.5500	0.8000	+23.077%	14	2,773	-23.750%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+4.839%	1	2,762	-6.154%
2026-05-15	0.6200	0.6200	0.6200	0.6200	-3.125%	1	2,762	-1.613%
2026-05-14	0.6000	0.7000	0.5500	0.6400	+6.667%	13	2,761	-4.688%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,757	+1.667%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-32.099%	6	2,757	+10.909%
2026-04-30	0.8100	0.8100	0.8100	0.8100	+35.000%	5	2,751	-24.691%
2026-04-27	0.5000	0.6500	0.5000	0.6000	-20.000%	2,525	2,756	+1.667%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+1.351%	20	248	-18.667%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+2.778%	10	228	-17.568%
2026-04-21	0.7200	0.7200	0.7200	0.7200	+10.769%	11	227	-15.278%
2026-04-17	0.7000	0.7000	0.6500	0.6500	-26.136%	6	227	-6.154%
2026-04-16	0.8800	0.9000	0.8800	0.8800	+2.326%	13	233	-30.682%
2026-04-15	0.8600	0.8600	0.8600	0.8600	-4.444%	5	225	-29.070%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+15.385%	2	220	-32.222%
2026-04-10	0.7800	0.7800	0.7800	0.7800	-17.895%	5	222	-21.795%
2026-04-09	0.8800	0.9500	0.8800	0.9500	-13.636%	16	217	-35.789%
2026-04-07	1.1000	1.1000	1.1000	1.1000	+2.804%	11	209	-44.545%
2026-04-06	1.0700	1.0700	1.0700	1.0700	-20.741%	10	205	-42.991%
2026-03-27	1.3000	1.3500	1.3000	1.3500	+8.000%	14	215	-54.815%
2026-03-26	1.2500	1.2500	1.2500	1.2500	+5.932%	1	208	-51.200%
2026-03-24	1.2000	1.2000	1.1800	1.1800	-9.231%	5	207	-48.305%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+10.169%	15	207	-53.077%
2026-03-13	1.1700	1.2000	1.1500	1.1800	+7.273%	5	201	-48.305%
2026-03-12	1.0700	1.1000	1.0700	1.1000	+4.762%	2	197	-44.545%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-16.000%	1	195	-41.905%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+8.696%	1	194	-51.200%
2026-03-06	1.1500	1.1500	1.1500	1.1500	+6.481%	5	193	-46.957%
2026-03-04	1.0800	1.0800	1.0800	1.0800	+8.000%	1	188	-43.519%
2026-03-02	1.0100	1.0100	1.0000	1.0000	-4.762%	2	187	-39.000%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-0.943%	1	189	-41.905%
2026-02-25	1.1000	1.1000	1.0600	1.0600	+8.163%	2	188	-42.453%
2026-02-24	0.9800	0.9800	0.9800	0.9800	-18.333%	2	188	-37.755%
2026-02-23	1.2700	1.2700	1.1600	1.2000	-2.439%	40	188	-49.167%
2026-02-20	1.3100	1.3100	1.2300	1.2300	+3.361%	6	218	-50.407%
2026-02-19	1.1900	1.1900	1.1900	1.1900	+10.185%	2	212	-48.739%
2026-02-18	1.1100	1.1100	1.0800	1.0800	-10.000%	6	212	-43.519%
2026-02-17	1.2500	1.2500	1.2000	1.2000	0.000%	34	212	-49.167%
2026-02-13	1.1000	1.2000	1.1000	1.2000	+20.000%	12	185	-49.167%
2026-02-11	1.0000	1.0000	1.0000	1.0000	0.000%	2	185	-39.000%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-9.910%	1	185	-39.000%
2026-02-06	1.1500	1.1500	1.1100	1.1100	+1.835%	5	184	-45.045%
2026-02-05	1.0500	1.0900	1.0500	1.0900	+21.111%	4	182	-44.037%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+15.385%	18	178	-32.222%
2026-01-29	1.0500	1.0500	0.7800	0.7800	+2.632%	2	160	-21.795%
2026-01-28	0.7500	0.7600	0.7500	0.7600	-5.000%	5	159	-19.737%
2026-01-26	0.7000	0.8000	0.7000	0.8000	-11.111%	3	157	-23.750%
2026-01-22	0.9000	0.9000	0.9000	0.9000	0.000%	5	157	-32.222%
2026-01-21	0.8200	0.9000	0.7700	0.9000	+5.882%	105	152	-32.222%
2026-01-20	0.8300	0.8500	0.8300	0.8500	+3.659%	3	51	-28.235%
2026-01-16	0.8200	0.8200	0.8200	0.8200	-5.747%	1	49	-25.610%
2026-01-15	0.8700	0.8700	0.8700	0.8700	+17.568%	2	49	-29.885%
2026-01-14	0.9500	0.9500	0.7400	0.7400	-22.917%	7	49	-17.568%
2026-01-13	0.9800	0.9800	0.9600	0.9600	+1.053%	3	42	-36.458%
2026-01-12	1.3200	1.3200	0.9500	0.9500	-18.803%	3	40	-35.789%
2026-01-09	1.4900	1.4900	1.1700	1.1700	+1.739%	6	40	-47.863%
2026-01-08	1.0000	1.1800	0.9800	1.1500	0.000%	13	36	-46.957%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-6.504%	6	39	-46.957%
2026-01-06	1.2300	1.2300	1.2300	1.2300	-0.806%	3	45	-50.407%
2026-01-05	1.8400	1.8400	1.2400	1.2400	-26.190%	18	29	-50.806%
2025-12-29	1.6800	1.6800	1.6800	1.6800	-4.000%	2	29	-63.690%
2025-12-24	1.7500	1.7500	1.7500	1.7500	-5.405%	1	29	-65.143%
2025-12-23	1.7500	1.8500	1.7500	1.8500	+3.933%	2	29	-67.027%
2025-11-24	1.7000	1.7800	1.7000	1.7800	+6.587%	24	29	-65.730%
2025-11-21	1.6500	1.6700	1.6500	1.6700	-7.222%	4	9	-63.473%
2025-11-18	2.0000	2.0000	1.8000	1.8000	0.000%	5	5	-66.111%

.dark-mode .jR3TLQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jR3TLQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115P5CRML Jan 15 2027 5.00 Put (CRML270115P00005000)option OPRA

CRML20270115P5
CRML Jan 15 2027 5.00 Put (CRML270115P00005000)
option OPRA