Dark

CRML20270115P7.5
CRML Jan 15 2027 7.50 Put (CRML270115P00007500)
option OPRA

EOD

Aug 4, 2026

2.45-17.508%(-0.52)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.3500	2.5000	2.3500	2.4500	-17.508%	72	3,740	0.000%
2026-07-31	2.9700	2.9700	2.9700	2.9700	+0.678%	1	3,712	-17.508%
2026-07-30	3.0600	3.0600	2.9500	2.9500	-7.813%	25	3,711	-16.949%
2026-07-29	3.0000	3.2000	3.0000	3.2000	+7.023%	29	3,696	-23.438%
2026-07-28	2.8700	2.9900	2.8700	2.9900	+6.786%	20	3,690	-18.060%
2026-07-27	2.8000	2.8500	2.8000	2.8000	+1.818%	108	3,695	-12.500%
2026-07-23	2.6000	2.7500	2.6000	2.7500	+7.843%	25	3,692	-10.909%
2026-07-22	2.5500	2.5500	2.5500	2.5500	-3.774%	10	3,685	-3.922%
2026-07-21	2.6500	2.6500	2.6500	2.6500	-3.636%	3	3,675	-7.547%
2026-07-20	2.6800	2.8000	2.6800	2.7500	+14.583%	704	3,676	-10.909%
2026-07-16	2.2600	2.4000	2.2600	2.4000	+19.403%	3	3,965	+2.083%
2026-07-15	2.0100	2.0100	2.0100	2.0100	-2.899%	1	3,963	+21.891%
2026-07-14	2.1000	2.1000	2.0700	2.0700	-8.000%	3	3,962	+18.357%
2026-07-13	2.3200	2.3200	2.2200	2.2500	+8.696%	23	3,961	+8.889%
2026-07-08	1.9500	2.0700	1.9400	2.0700	+6.701%	15	3,953	+18.357%
2026-07-07	1.9000	2.1000	1.9000	1.9400	+17.576%	1,079	3,951	+26.289%
2026-07-06	1.6500	1.6500	1.6500	1.6500	0.000%	4	3,689	+48.485%
2026-07-01	1.6600	1.6600	1.6500	1.6500	-2.941%	2	3,685	+48.485%
2026-06-29	1.7200	1.7200	1.7000	1.7000	-2.857%	4	3,683	+44.118%
2026-06-26	1.9200	1.9200	1.7500	1.7500	-1.685%	11	3,679	+40.000%
2026-06-23	1.7000	1.7800	1.7000	1.7800	+7.879%	12	3,670	+37.640%
2026-06-17	1.6500	1.6500	1.6500	1.6500	-2.941%	50	3,608	+48.485%
2026-06-15	1.7000	1.7000	1.7000	1.7000	-12.371%	1	3,608	+44.118%
2026-06-10	1.9400	1.9400	1.9400	1.9400	+7.778%	1	3,609	+26.289%
2026-06-05	1.8000	1.8300	1.8000	1.8000	+24.138%	8	3,610	+36.111%
2026-06-02	1.6000	1.6000	1.4000	1.4500	-14.706%	8	3,602	+68.966%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+13.333%	2	3,610	+44.118%
2026-05-27	1.6000	1.6000	1.5000	1.5000	-7.407%	2	3,612	+63.333%
2026-05-26	1.6200	1.6200	1.6200	1.6200	+1.250%	3	3,610	+51.235%
2026-05-22	1.6500	1.6500	1.6000	1.6000	-4.762%	3	3,606	+53.125%
2026-05-21	1.6300	1.7000	1.6300	1.6800	-11.579%	4	3,606	+45.833%
2026-05-19	1.8000	1.9000	1.8000	1.9000	+8.571%	32	3,606	+28.947%
2026-05-18	1.7300	1.7500	1.7300	1.7500	-2.778%	26	3,574	+40.000%
2026-05-14	1.6600	1.8000	1.6600	1.8000	+16.883%	5	3,574	+36.111%
2026-05-11	1.5900	1.6300	1.5400	1.5400	+6.207%	36	3,575	+59.091%
2026-05-08	1.4600	1.4800	1.4200	1.4500	-1.361%	88	3,571	+68.966%
2026-05-07	1.3800	1.4700	1.3800	1.4700	+5.000%	7	3,487	+66.667%
2026-05-06	1.5500	1.5500	1.4000	1.4000	-8.497%	962	3,492	+75.000%
2026-05-05	1.5500	1.5500	1.5300	1.5300	-5.556%	14	2,656	+60.131%
2026-05-04	1.6000	1.6200	1.6000	1.6200	-19.000%	4	2,654	+51.235%
2026-04-29	1.9000	2.0000	1.9000	2.0000	+19.760%	2	2,651	+22.500%
2026-04-28	1.7200	1.7200	1.6700	1.6700	+9.868%	7	2,651	+46.707%
2026-04-27	1.3500	1.7000	1.3500	1.5200	-13.143%	1,814	2,646	+61.184%
2026-04-24	1.7500	1.7500	1.7500	1.7500	-2.235%	1	1,161	+40.000%
2026-04-23	1.7900	1.7900	1.7900	1.7900	-1.105%	1	1,160	+36.872%
2026-04-22	1.8100	1.8100	1.8100	1.8100	-2.162%	4	1,160	+35.359%
2026-04-21	1.7900	1.8500	1.7900	1.8500	+8.824%	9	1,155	+32.432%
2026-04-20	1.5500	1.7000	1.5500	1.7000	+11.111%	25	1,155	+44.118%
2026-04-17	1.5400	1.6500	1.5000	1.5300	-27.143%	59	1,130	+60.131%
2026-04-16	2.2000	2.2000	2.1000	2.1000	-1.869%	13	1,098	+16.667%
2026-04-14	2.1300	2.1400	2.1300	2.1400	-2.727%	11	1,109	+14.486%
2026-04-13	2.2300	2.2300	2.2000	2.2000	+4.762%	6	1,100	+11.364%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-5.405%	2	1,100	+16.667%
2026-04-09	2.3000	2.3000	2.2200	2.2200	-0.448%	5	1,102	+10.360%
2026-04-08	2.2300	2.2300	2.2300	2.2300	-8.980%	2	1,099	+9.865%
2026-04-01	2.4500	2.4500	2.4500	2.4500	-18.333%	1	1,101	0.000%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+3.448%	2	1,100	-18.333%
2026-03-27	2.9000	2.9000	2.9000	2.9000	+3.571%	1	1,098	-15.517%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+7.692%	3	1,099	-12.500%
2026-03-25	2.6500	2.6500	2.6000	2.6000	-2.256%	6	1,099	-5.769%
2026-03-24	2.6600	2.6600	2.6600	2.6600	-3.273%	1	1,105	-7.895%
2026-03-20	2.7500	2.7500	2.7500	2.7500	+5.769%	1	1,106	-10.909%
2026-03-16	2.5500	2.6000	2.5500	2.6000	0.000%	15	1,105	-5.769%
2026-03-13	2.4500	2.6000	2.4500	2.6000	+2.767%	4	1,105	-5.769%
2026-03-11	2.4000	2.5300	2.4000	2.5300	+9.052%	4	1,102	-3.162%
2026-03-10	2.4500	2.4500	2.3000	2.3200	-12.453%	17	1,103	+5.603%
2026-03-06	2.6500	2.6500	2.6500	2.6500	+6.000%	5	1,100	-7.547%
2026-03-05	2.4000	2.5000	2.4000	2.5000	+5.485%	210	1,100	-2.000%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-8.846%	1	898	+3.376%
2026-03-03	2.6000	2.6000	2.6000	2.6000	+6.122%	1	898	-5.769%
2026-02-27	2.3000	2.4500	2.3000	2.4500	+6.522%	3	898	0.000%
2026-02-25	2.3000	2.3000	2.3000	2.3000	-2.128%	1	895	+6.522%
2026-02-24	2.2600	2.3500	2.2100	2.3500	-2.083%	118	895	+4.255%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-8.397%	4	912	+2.083%
2026-02-20	2.7000	2.7000	2.6200	2.6200	-0.380%	3	912	-6.489%
2026-02-19	2.7200	2.7200	2.6300	2.6300	-2.593%	8	911	-6.844%
2026-02-18	2.7200	2.7400	2.7000	2.7000	+2.273%	3	906	-9.259%
2026-02-17	2.6400	2.6400	2.6400	2.6400	+8.642%	2	904	-7.197%
2026-02-12	2.4300	2.4300	2.4300	2.4300	+4.292%	1	906	+0.823%
2026-02-10	2.2000	2.3300	2.2000	2.3300	-4.508%	6	906	+5.150%
2026-02-09	2.5500	2.5500	2.4400	2.4400	-2.400%	5	901	+0.410%
2026-02-06	2.4500	2.5000	2.4500	2.5000	-5.660%	12	904	-2.000%
2026-02-05	2.1700	2.6500	2.1700	2.6500	+22.120%	8	897	-7.547%
2026-02-04	2.1500	2.3000	2.1000	2.1700	+5.854%	9	890	+12.903%
2026-02-03	1.9300	2.0500	1.9300	2.0500	-4.651%	3	890	+19.512%
2026-02-02	2.0000	2.1500	2.0000	2.1500	+7.500%	3	889	+13.953%
2026-01-30	2.0100	2.1100	2.0000	2.0000	-0.990%	3	886	+22.500%
2026-01-29	2.0800	2.0800	2.0200	2.0200	+18.824%	11	885	+21.287%
2026-01-27	1.7500	1.7500	1.7000	1.7000	-4.494%	7	875	+44.118%
2026-01-26	1.6300	1.8200	1.6300	1.7800	+4.706%	56	874	+37.640%
2026-01-23	1.6600	1.7500	1.6600	1.7000	+3.030%	22	880	+44.118%
2026-01-22	2.0200	2.0600	1.6500	1.6500	-15.385%	14	880	+48.485%
2026-01-21	1.7500	2.1000	1.7500	1.9500	+2.632%	16	871	+25.641%
2026-01-20	1.8500	2.0000	1.8500	1.9000	-5.000%	36	856	+28.947%
2026-01-16	2.0000	2.0000	2.0000	2.0000	+6.952%	2	833	+22.500%
2026-01-15	2.0500	2.0500	1.8200	1.8700	+10.000%	23	833	+31.016%
2026-01-14	1.7900	1.9000	1.5500	1.7000	-22.727%	52	832	+44.118%
2026-01-12	2.1000	2.2000	2.1000	2.2000	0.000%	29	845	+11.364%
2026-01-09	2.2000	2.2000	2.2000	2.2000	-11.290%	10	819	+11.364%
2026-01-08	2.3300	2.4800	2.3300	2.4800	+7.826%	18	809	-1.210%
2026-01-07	2.4400	2.4500	2.3000	2.3000	-6.504%	49	793	+6.522%
2026-01-06	2.6000	2.6000	2.4600	2.4600	-10.545%	4	794	-0.407%
2026-01-05	2.9300	2.9300	2.6700	2.7500	-8.333%	4	792	-10.909%
2026-01-02	3.0500	3.0500	3.0000	3.0000	-6.542%	12	792	-18.333%
2025-12-29	3.2100	3.2100	3.2100	3.2100	+0.312%	2	780	-23.676%
2025-12-26	3.2000	3.2000	3.2000	3.2000	-0.621%	27	778	-23.438%
2025-12-24	3.2200	3.2200	3.2200	3.2200	+0.625%	20	731	-23.913%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-3.614%	62	731	-23.438%
2025-12-22	3.3200	3.3200	3.3200	3.3200	+2.154%	20	652	-26.205%
2025-12-19	3.3000	3.4000	3.2500	3.2500	-4.412%	410	652	-24.615%
2025-12-18	3.3200	3.5300	3.3000	3.4000	+4.294%	198	295	-27.941%
2025-12-17	3.2600	3.2600	3.2600	3.2600	+92.899%	1	102	-24.847%
2025-12-15	1.6900	1.6900	1.6900	1.6900	-41.724%	10	101	+44.970%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-17.143%	9	108	-15.517%
2025-12-03	2.9400	3.5000	2.9400	3.5000	+8.359%	12	99	-30.000%
2025-12-02	3.2300	3.2300	3.2300	3.2300	-2.121%	2	87	-24.149%
2025-11-28	3.3000	3.3000	3.3000	3.3000	-2.941%	5	85	-25.758%
2025-11-26	3.4400	3.4400	3.4000	3.4000	+30.769%	16	64	-27.941%
2025-11-25	2.6500	2.6500	2.6000	2.6000	-12.752%	10	64	-5.769%
2025-11-24	3.6000	3.6000	2.9800	2.9800	-12.353%	12	54	-17.785%
2025-11-20	3.4000	3.5000	3.4000	3.4000	+3.030%	22	42	-27.941%
2025-11-19	3.2000	3.3000	3.2000	3.3000	0.000%	20	20	-25.758%

.dark-mode .QRnSDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRnSDD{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20270115P7.5CRML Jan 15 2027 7.50 Put (CRML270115P00007500)option OPRA

CRML20270115P7.5
CRML Jan 15 2027 7.50 Put (CRML270115P00007500)
option OPRA