Dark

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

EOD

Aug 4, 2026

0.9500-6.863%(-0.0700)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.0000	1.0000	0.9500	0.9500	-6.863%	162	2,964	0.000%
2026-08-03	1.2100	1.2100	1.0000	1.0200	-18.400%	31	2,954	-6.863%
2026-07-31	1.2500	1.2500	1.2500	1.2500	0.000%	9	2,947	-24.000%
2026-07-30	1.3000	1.3000	1.2500	1.2500	-7.407%	2	2,938	-24.000%
2026-07-29	1.3500	1.3500	1.3500	1.3500	+8.000%	61	2,939	-29.630%
2026-07-28	1.2500	1.2500	1.2500	1.2500	+17.925%	1	2,888	-24.000%
2026-07-27	1.0500	1.0600	1.0500	1.0600	-9.402%	30	2,889	-10.377%
2026-07-24	1.1200	1.1700	1.1200	1.1700	+30.000%	16	2,869	-18.803%
2026-07-22	1.0200	1.0200	0.9000	0.9000	-14.286%	3	2,858	+5.556%
2026-07-21	1.0500	1.0500	1.0000	1.0500	-1.869%	7	2,859	-9.524%
2026-07-20	1.0900	1.1000	1.0700	1.0700	-1.835%	6	2,859	-11.215%
2026-07-17	1.0000	1.0900	0.9800	1.0900	+28.235%	26	2,853	-12.844%
2026-07-16	0.5300	0.8500	0.5300	0.8500	+10.390%	11	2,828	+11.765%
2026-07-14	0.6400	0.7700	0.6400	0.7700	+5.479%	7	2,819	+23.377%
2026-07-10	0.7500	0.7600	0.6000	0.7300	+12.308%	12	2,812	+30.137%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-7.143%	5	2,805	+46.154%
2026-07-08	0.7000	0.7000	0.7000	0.7000	+27.273%	1	2,800	+35.714%
2026-07-01	0.7000	0.7000	0.5500	0.5500	-17.910%	20	2,799	+72.727%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-1.471%	1	2,819	+41.791%
2026-06-22	0.6800	0.6800	0.6800	0.6800	+4.615%	1	2,819	+39.706%
2026-06-15	0.6300	0.6500	0.6300	0.6500	-13.333%	2	2,820	+46.154%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,819	+26.667%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-4.110%	1	2,820	+35.714%
2026-06-10	0.7300	0.7300	0.7300	0.7300	-8.750%	1	2,819	+30.137%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+8.108%	1	2,818	+18.750%
2026-06-08	0.8000	0.8000	0.7400	0.7400	+17.460%	5	2,817	+28.378%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+5.000%	1	2,821	+50.794%
2026-06-03	0.6000	0.6000	0.6000	0.6000	+5.263%	20	2,822	+58.333%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+1.786%	5	2,802	+66.667%
2026-05-27	0.5600	0.5600	0.5600	0.5600	+12.000%	20	2,807	+69.643%
2026-05-21	0.6200	0.6200	0.5000	0.5000	-37.500%	21	2,787	+90.000%
2026-05-19	0.7500	0.8000	0.5500	0.8000	+23.077%	14	2,773	+18.750%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+4.839%	1	2,762	+46.154%
2026-05-15	0.6200	0.6200	0.6200	0.6200	-3.125%	1	2,762	+53.226%
2026-05-14	0.6000	0.7000	0.5500	0.6400	+6.667%	13	2,761	+48.438%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,757	+58.333%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-32.099%	6	2,757	+72.727%
2026-04-30	0.8100	0.8100	0.8100	0.8100	+35.000%	5	2,751	+17.284%
2026-04-27	0.5000	0.6500	0.5000	0.6000	-20.000%	2,525	2,756	+58.333%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+1.351%	20	248	+26.667%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+2.778%	10	228	+28.378%
2026-04-21	0.7200	0.7200	0.7200	0.7200	+10.769%	11	227	+31.944%
2026-04-17	0.7000	0.7000	0.6500	0.6500	-26.136%	6	227	+46.154%
2026-04-16	0.8800	0.9000	0.8800	0.8800	+2.326%	13	233	+7.955%
2026-04-15	0.8600	0.8600	0.8600	0.8600	-4.444%	5	225	+10.465%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+15.385%	2	220	+5.556%
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	0.000%
2026-04-07	1.1000	1.1000	1.1000	1.1000	+2.804%	11	209	-13.636%
2026-04-06	1.0700	1.0700	1.0700	1.0700	-20.741%	10	205	-11.215%
2026-03-27	1.3000	1.3500	1.3000	1.3500	+8.000%	14	215	-29.630%
2026-03-26	1.2500	1.2500	1.2500	1.2500	+5.932%	1	208	-24.000%
2026-03-24	1.2000	1.2000	1.1800	1.1800	-9.231%	5	207	-19.492%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+10.169%	15	207	-26.923%
2026-03-13	1.1700	1.2000	1.1500	1.1800	+7.273%	5	201	-19.492%
2026-03-12	1.0700	1.1000	1.0700	1.1000	+4.762%	2	197	-13.636%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-16.000%	1	195	-9.524%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+8.696%	1	194	-24.000%
2026-03-06	1.1500	1.1500	1.1500	1.1500	+6.481%	5	193	-17.391%
2026-03-04	1.0800	1.0800	1.0800	1.0800	+8.000%	1	188	-12.037%
2026-03-02	1.0100	1.0100	1.0000	1.0000	-4.762%	2	187	-5.000%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-0.943%	1	189	-9.524%
2026-02-25	1.1000	1.1000	1.0600	1.0600	+8.163%	2	188	-10.377%
2026-02-24	0.9800	0.9800	0.9800	0.9800	-18.333%	2	188	-3.061%
2026-02-23	1.2700	1.2700	1.1600	1.2000	-2.439%	40	188	-20.833%
2026-02-20	1.3100	1.3100	1.2300	1.2300	+3.361%	6	218	-22.764%
2026-02-19	1.1900	1.1900	1.1900	1.1900	+10.185%	2	212	-20.168%
2026-02-18	1.1100	1.1100	1.0800	1.0800	-10.000%	6	212	-12.037%
2026-02-17	1.2500	1.2500	1.2000	1.2000	0.000%	34	212	-20.833%
2026-02-13	1.1000	1.2000	1.1000	1.2000	+20.000%	12	185	-20.833%
2026-02-11	1.0000	1.0000	1.0000	1.0000	0.000%	2	185	-5.000%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-9.910%	1	185	-5.000%
2026-02-06	1.1500	1.1500	1.1100	1.1100	+1.835%	5	184	-14.414%
2026-02-05	1.0500	1.0900	1.0500	1.0900	+21.111%	4	182	-12.844%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+15.385%	18	178	+5.556%
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	+25.000%
2026-01-26	0.7000	0.8000	0.7000	0.8000	-11.111%	3	157	+18.750%
2026-01-22	0.9000	0.9000	0.9000	0.9000	0.000%	5	157	+5.556%
2026-01-21	0.8200	0.9000	0.7700	0.9000	+5.882%	105	152	+5.556%
2026-01-20	0.8300	0.8500	0.8300	0.8500	+3.659%	3	51	+11.765%
2026-01-16	0.8200	0.8200	0.8200	0.8200	-5.747%	1	49	+15.854%
2026-01-15	0.8700	0.8700	0.8700	0.8700	+17.568%	2	49	+9.195%
2026-01-14	0.9500	0.9500	0.7400	0.7400	-22.917%	7	49	+28.378%
2026-01-13	0.9800	0.9800	0.9600	0.9600	+1.053%	3	42	-1.042%
2026-01-12	1.3200	1.3200	0.9500	0.9500	-18.803%	3	40	0.000%
2026-01-09	1.4900	1.4900	1.1700	1.1700	+1.739%	6	40	-18.803%
2026-01-08	1.0000	1.1800	0.9800	1.1500	0.000%	13	36	-17.391%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-6.504%	6	39	-17.391%
2026-01-06	1.2300	1.2300	1.2300	1.2300	-0.806%	3	45	-22.764%
2026-01-05	1.8400	1.8400	1.2400	1.2400	-26.190%	18	29	-23.387%
2025-12-29	1.6800	1.6800	1.6800	1.6800	-4.000%	2	29	-43.452%
2025-12-24	1.7500	1.7500	1.7500	1.7500	-5.405%	1	29	-45.714%
2025-12-23	1.7500	1.8500	1.7500	1.8500	+3.933%	2	29	-48.649%
2025-11-24	1.7000	1.7800	1.7000	1.7800	+6.587%	24	29	-46.629%
2025-11-21	1.6500	1.6700	1.6500	1.6700	-7.222%	4	9	-43.114%
2025-11-18	2.0000	2.0000	1.8000	1.8000	0.000%	5	5	-47.222%

.dark-mode .fq1FdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq1FdC{ 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