Dark

CRML20280121C10
CRML Jan 21 2028 10.00 Call (CRML280121C00010000)
option OPRA

EOD

Sep 18, 2026

1.98-9.174%(-0.20)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.9000	2.1000	1.9000	1.9800	-9.174%	37	6,956	0.000%
2026-09-17	2.0000	2.1800	2.0000	2.1800	+17.204%	4	6,951	-9.174%
2026-09-16	1.8800	1.8800	1.8300	1.8600	-5.102%	50	6,954	+6.452%
2026-09-15	1.9200	1.9700	1.8800	1.9600	+4.255%	100	6,904	+1.020%
2026-09-14	1.8500	1.9000	1.8500	1.8800	+0.535%	27	6,816	+5.319%
2026-09-11	2.0500	2.3000	1.8600	1.8700	-13.023%	909	6,804	+5.882%
2026-09-10	2.1000	2.1500	2.1000	2.1500	-6.522%	38	5,955	-7.907%
2026-09-09	2.3000	2.3800	2.2000	2.3000	-0.433%	107	5,954	-13.913%
2026-09-08	2.4500	2.4500	2.3100	2.3100	-5.714%	6	5,964	-14.286%
2026-09-04	2.4500	2.4500	2.4500	2.4500	0.000%	2	5,957	-19.184%
2026-09-03	2.6000	2.6000	2.4500	2.4500	+2.083%	31	5,957	-19.184%
2026-09-02	2.2500	2.4000	2.2500	2.4000	-3.226%	16	5,926	-17.500%
2026-09-01	2.1500	2.4800	2.1000	2.4800	+3.333%	15	5,911	-20.161%
2026-08-31	2.4300	2.4800	2.4000	2.4000	-2.439%	502	5,911	-17.500%
2026-08-28	3.0000	3.0000	2.4000	2.4600	-15.753%	48	5,409	-19.512%
2026-08-27	3.0900	3.1000	2.8500	2.9200	0.000%	252	5,378	-32.192%
2026-08-26	3.0800	3.3000	2.9000	2.9200	-2.667%	128	5,139	-32.192%
2026-08-25	2.2500	3.1000	2.2500	3.0000	+42.180%	482	5,019	-34.000%
2026-08-24	2.2700	2.2900	2.1100	2.1100	-18.846%	38	4,646	-6.161%
2026-08-21	1.9200	2.6000	1.9200	2.6000	+57.576%	493	4,631	-23.846%
2026-08-20	1.9800	1.9800	1.6500	1.6500	-14.063%	12	4,428	+20.000%
2026-08-19	1.9000	1.9200	1.8200	1.9200	+1.053%	14	4,428	+3.125%
2026-08-18	1.9800	2.2000	1.8900	1.9000	-9.524%	58	4,424	+4.211%
2026-08-17	2.0000	2.1500	2.0000	2.1000	-4.545%	97	4,378	-5.714%
2026-08-14	2.2000	2.3500	2.2000	2.2000	+4.762%	5	4,363	-10.000%
2026-08-13	2.0000	2.1500	2.0000	2.1000	-5.830%	116	4,358	-5.714%
2026-08-12	2.2500	2.2500	2.1000	2.2300	-5.106%	52	4,243	-11.211%
2026-08-11	2.3000	2.3500	2.3000	2.3500	-4.082%	9	4,242	-15.745%
2026-08-10	2.6000	2.7000	2.4000	2.4500	-7.547%	158	4,242	-19.184%
2026-08-07	2.4500	2.7500	2.4500	2.6500	+17.778%	204	4,160	-25.283%
2026-08-06	2.0000	2.3700	2.0000	2.2500	-4.255%	34	4,109	-12.000%
2026-08-05	2.3000	2.5000	2.3000	2.3500	0.000%	61	4,105	-15.745%
2026-08-04	2.2000	2.5000	2.1500	2.3500	+10.849%	139	4,055	-15.745%
2026-08-03	1.7500	2.2500	1.7000	2.1200	+21.143%	76	3,988	-6.604%
2026-07-31	1.7500	1.8000	1.7000	1.7500	+4.167%	64	3,977	+13.143%
2026-07-30	1.8000	1.8000	1.6800	1.6800	+1.205%	17	3,950	+17.857%
2026-07-29	1.5500	1.6600	1.5500	1.6600	-10.270%	1,046	3,937	+19.277%
2026-07-28	1.9900	1.9900	1.8000	1.8500	-5.128%	69	2,928	+7.027%
2026-07-27	1.9600	1.9600	1.9400	1.9500	+5.405%	15	2,886	+1.538%
2026-07-24	2.0000	2.0000	1.8500	1.8500	-11.483%	19	2,893	+7.027%
2026-07-23	2.1000	2.1000	2.0900	2.0900	-10.300%	6	2,876	-5.263%
2026-07-22	2.4000	2.4000	2.2500	2.3300	+10.952%	58	2,870	-15.021%
2026-07-21	2.2000	2.2400	2.1000	2.1000	-2.326%	59	2,821	-5.714%
2026-07-20	2.1500	2.2000	1.9600	2.1500	-4.444%	54	2,777	-7.907%
2026-07-17	2.2500	2.3500	2.2500	2.2500	-8.163%	251	2,759	-12.000%
2026-07-16	2.6000	2.6000	2.4500	2.4500	-17.785%	35	2,740	-19.184%
2026-07-15	2.8500	3.0500	2.8500	2.9800	-2.932%	40	2,708	-33.557%
2026-07-14	3.1000	3.1000	3.0000	3.0700	+7.719%	85	2,691	-35.505%
2026-07-13	3.1000	3.1000	2.7300	2.8500	-13.636%	143	2,623	-30.526%
2026-07-10	3.4000	3.4000	3.1000	3.3000	-4.624%	174	2,717	-40.000%
2026-07-09	3.7100	3.7100	3.4000	3.4600	+2.671%	22	2,544	-42.775%
2026-07-08	3.4000	3.4000	3.2800	3.3700	-0.590%	33	2,530	-41.246%
2026-07-07	3.9800	3.9800	3.3900	3.3900	-15.250%	53	2,502	-41.593%
2026-07-06	4.5000	4.5000	3.9000	4.0000	-7.834%	15	2,505	-50.500%
2026-07-02	4.7700	4.7700	4.2000	4.3400	-3.556%	37	2,492	-54.378%
2026-07-01	4.3000	4.7000	4.3000	4.5000	-2.174%	14	2,492	-56.000%
2026-06-30	4.6000	4.7000	4.4000	4.6000	+2.450%	34	2,483	-56.957%
2026-06-29	4.5000	4.5000	4.3000	4.4900	+0.223%	42	2,464	-55.902%
2026-06-26	3.8500	4.4800	3.8500	4.4800	+12.000%	34	2,465	-55.804%
2026-06-25	3.8000	4.0800	3.8000	4.0000	-14.894%	43	2,448	-50.500%
2026-06-24	4.5000	4.7000	4.5000	4.7000	0.000%	12	2,412	-57.872%
2026-06-23	4.6000	5.0000	4.6000	4.7000	-4.082%	30	2,410	-57.872%
2026-06-22	4.7000	4.9600	4.7000	4.9000	+4.255%	40	2,385	-59.592%
2026-06-18	4.8000	4.8000	4.5000	4.7000	+0.213%	44	2,344	-57.872%
2026-06-16	5.1000	5.1000	4.3000	4.6900	-5.253%	9	2,344	-57.783%
2026-06-15	4.9000	5.0400	4.9000	4.9500	+7.609%	21	2,339	-60.000%
2026-06-12	4.7500	4.7500	4.6000	4.6000	-2.128%	6	2,329	-56.957%
2026-06-11	4.5500	4.7000	4.5500	4.7000	0.000%	3	2,328	-57.872%
2026-06-10	4.7600	4.7600	4.7000	4.7000	+9.302%	5	2,327	-57.872%
2026-06-09	5.0000	5.0000	4.3000	4.3000	-12.245%	41	2,327	-53.953%
2026-06-08	5.5000	5.5000	4.9000	4.9000	+2.083%	27	2,342	-59.592%
2026-06-05	5.2000	5.2000	4.8000	4.8000	-15.789%	12	2,326	-58.750%
2026-06-04	5.2000	5.8000	5.2000	5.7000	-3.390%	8	2,325	-65.263%
2026-06-03	6.0000	6.0000	5.5000	5.9000	-8.527%	58	2,322	-66.441%
2026-06-02	6.5000	6.5000	6.2600	6.4500	-5.147%	7	2,312	-69.302%
2026-06-01	5.6500	6.8000	5.6500	6.8000	+13.333%	30	2,312	-70.882%
2026-05-29	6.1900	6.1900	5.8000	6.0000	-3.226%	3	2,322	-67.000%
2026-05-28	6.3000	6.3000	6.0500	6.2000	0.000%	19	2,321	-68.065%
2026-05-27	6.0000	6.2000	6.0000	6.2000	-0.800%	46	2,322	-68.065%
2026-05-26	5.9000	6.4000	5.6000	6.2500	+13.636%	28	2,298	-68.320%
2026-05-22	5.8000	5.9000	5.4500	5.5000	-7.095%	34	2,286	-64.000%
2026-05-21	5.8000	6.0000	5.8000	5.9200	-0.169%	24	2,285	-66.554%
2026-05-20	5.3000	5.9300	5.2000	5.9300	+22.268%	22	2,285	-66.610%
2026-05-19	5.0000	5.0000	4.7100	4.8500	-3.000%	6	2,270	-59.175%
2026-05-18	6.4000	6.4000	4.9000	5.0000	-13.793%	793	2,270	-60.400%
2026-05-15	6.0000	6.0500	5.8000	5.8000	-6.452%	18	2,270	-65.862%
2026-05-14	6.5000	6.5000	5.7000	6.2000	-1.587%	77	2,275	-68.065%
2026-05-13	6.2700	6.4400	6.0000	6.3000	+4.132%	22	2,244	-68.571%
2026-05-12	5.8000	6.0500	5.8000	6.0500	-12.319%	9	2,244	-67.273%
2026-05-11	6.1000	6.9000	6.1000	6.9000	-1.429%	22	2,244	-71.304%
2026-05-08	7.1500	7.2000	6.7000	7.0000	0.000%	86	2,224	-71.714%
2026-05-07	8.0000	8.0000	7.0000	7.0000	-3.315%	50	2,281	-71.714%
2026-05-06	8.0000	8.0000	6.9000	7.2400	+8.060%	43	2,295	-72.652%
2026-05-05	7.0000	7.5000	6.5500	6.7000	0.000%	54	2,313	-70.448%
2026-05-04	6.3000	6.7000	6.3000	6.7000	+9.836%	6	2,347	-70.448%
2026-05-01	6.1000	6.1000	5.6000	6.1000	0.000%	6	2,341	-67.541%
2026-04-30	5.7000	6.1000	5.7000	6.1000	+15.094%	15	2,341	-67.541%
2026-04-29	5.7500	5.7500	5.3000	5.3000	-22.059%	9	2,336	-62.642%
2026-04-28	6.9700	6.9700	6.5000	6.8000	-9.212%	10	2,332	-70.882%
2026-04-27	6.9400	7.6000	6.3000	7.4900	+38.704%	45	2,329	-73.565%
2026-04-24	5.4000	5.4000	5.4000	5.4000	+1.887%	1	2,352	-63.333%
2026-04-23	5.5000	5.7000	5.3000	5.3000	-6.195%	7	2,352	-62.642%
2026-04-22	5.9000	6.5000	5.6000	5.6500	+7.619%	34	2,351	-64.956%
2026-04-21	5.5000	6.0000	5.1700	5.2500	-7.895%	148	2,362	-62.286%
2026-04-20	6.3700	6.3700	5.4000	5.7000	-5.316%	33	2,362	-65.263%
2026-04-17	6.1800	7.1500	5.5600	6.0200	+36.818%	47	2,356	-67.110%
2026-04-16	4.3100	4.4000	4.3100	4.4000	+3.529%	6	2,352	-55.000%
2026-04-15	4.2500	4.2500	4.2500	4.2500	-4.922%	2	2,349	-53.412%
2026-04-14	4.2000	4.4700	4.1000	4.4700	+6.429%	207	2,349	-55.705%
2026-04-13	3.7500	4.2000	3.7500	4.2000	+1.449%	13	2,543	-52.857%
2026-04-10	4.3400	5.0000	4.1400	4.1400	-5.909%	1,000	2,542	-52.174%
2026-04-09	3.7000	4.4000	3.7000	4.4000	+2.326%	614	2,426	-55.000%
2026-04-08	4.0200	4.3000	4.0000	4.3000	+19.444%	11	2,094	-53.953%
2026-04-07	3.5300	3.6000	3.5300	3.6000	-6.494%	532	2,099	-45.000%
2026-04-06	4.0000	4.0000	3.8500	3.8500	-1.282%	16	2,198	-48.571%
2026-04-02	3.9000	3.9000	3.7500	3.9000	+1.299%	32	2,166	-49.231%
2026-04-01	3.7000	4.3000	3.7000	3.8500	+10.000%	994	2,166	-48.571%
2026-03-31	3.3000	3.5000	3.3000	3.5000	+28.676%	66	2,475	-43.429%
2026-03-30	2.9100	3.0000	2.7200	2.7200	-9.333%	26	2,419	-27.206%
2026-03-27	3.3000	3.3000	3.0000	3.0000	-8.537%	41	2,416	-34.000%
2026-03-26	3.4000	3.5500	3.2800	3.2800	-15.897%	94	2,420	-39.634%
2026-03-23	3.6000	3.9000	3.5000	3.9000	+9.859%	53	2,420	-49.231%
2026-03-20	3.9100	4.0000	3.4900	3.5500	-9.898%	35	2,420	-44.225%
2026-03-19	4.3000	4.3000	3.7500	3.9400	-12.444%	85	2,417	-49.746%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-6.250%	2	2,369	-56.000%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-2.041%	1	2,369	-58.750%
2026-03-11	5.0000	5.0000	4.9000	4.9000	-12.029%	2	2,369	-59.592%
2026-03-10	5.0000	5.6000	5.0000	5.5700	+30.445%	9	2,368	-64.452%
2026-03-09	4.3400	4.3400	4.1000	4.2700	-11.411%	7	2,369	-53.630%
2026-03-06	4.9000	4.9000	4.8200	4.8200	-5.490%	2	2,367	-58.921%
2026-03-05	4.8500	5.1000	4.8500	5.1000	-11.304%	25	2,367	-61.176%
2026-03-04	5.3000	5.7500	5.3000	5.7500	+7.477%	6	2,367	-65.565%
2026-03-03	5.0000	5.3500	5.0000	5.3500	-12.295%	5	2,362	-62.991%
2026-03-02	5.7600	6.1000	5.7600	6.1000	+9.910%	3	2,362	-67.541%
2026-02-27	5.4700	5.5500	5.4000	5.5500	-5.612%	6	2,362	-64.324%
2026-02-25	6.1400	6.1800	5.8800	5.8800	+0.513%	359	2,009	-66.327%
2026-02-24	6.3000	6.3000	5.8500	5.8500	+7.339%	37	2,009	-66.154%
2026-02-23	5.3400	5.4500	5.2600	5.4500	+11.224%	4	2,009	-63.670%
2026-02-20	4.9500	5.5000	4.9000	4.9000	-2.000%	3	2,009	-59.592%
2026-02-19	5.0000	5.0000	5.0000	5.0000	0.000%	10	2,008	-60.400%
2026-02-18	4.6200	5.0000	4.6000	5.0000	+6.383%	12	2,008	-60.400%
2026-02-17	4.9000	4.9000	4.4600	4.7000	-6.000%	10	2,009	-57.872%
2026-02-13	5.2000	5.5500	5.0000	5.0000	-7.749%	242	1,800	-60.400%
2026-02-12	5.7000	5.7000	5.3400	5.4200	-8.136%	28	1,800	-63.469%
2026-02-11	6.1000	6.1000	5.7700	5.9000	-8.243%	16	1,789	-66.441%
2026-02-10	7.9000	7.9000	6.4300	6.4300	-6.812%	17	1,776	-69.207%
2026-02-09	6.5000	7.0000	6.0200	6.9000	+10.400%	17	1,771	-71.304%
2026-02-06	6.2000	6.2800	5.9800	6.2500	+0.806%	496	1,771	-68.320%
2026-02-05	7.5000	7.5000	6.1000	6.2000	-19.481%	445	1,461	-68.065%
2026-02-04	8.7000	8.7000	7.6700	7.7000	-11.697%	114	1,187	-74.286%
2026-02-03	9.0000	9.0000	8.7200	8.7200	+20.609%	3	1,096	-77.294%
2026-02-02	7.6000	7.7500	7.2300	7.2300	-10.186%	8	1,096	-72.614%
2026-01-30	9.5000	9.5000	7.9000	8.0500	-6.395%	37	1,091	-75.404%
2026-01-29	10.0000	10.0000	8.3000	8.6000	-24.561%	49	1,088	-76.977%
2026-01-28	11.8000	11.8000	11.2000	11.4000	-8.800%	3	1,079	-82.632%
2026-01-27	11.7000	12.5000	10.0000	12.5000	+9.649%	20	1,076	-84.160%
2026-01-26	13.6000	13.6000	11.0000	11.4000	-15.556%	39	1,074	-82.632%
2026-01-23	11.7000	13.5500	11.4300	13.5000	+16.379%	69	1,074	-85.333%
2026-01-22	10.1100	12.2000	10.1100	11.6000	+15.194%	248	1,009	-82.931%
2026-01-21	10.0000	10.0700	9.6800	10.0700	-8.869%	19	881	-80.338%
2026-01-20	12.4000	13.3700	11.0000	11.0500	-1.603%	22	881	-82.081%
2026-01-16	11.2000	11.4000	11.0000	11.2300	+2.091%	45	881	-82.369%
2026-01-15	10.8000	11.6500	10.8000	11.0000	-7.950%	7	881	-82.000%
2026-01-14	8.7000	12.2000	8.7000	11.9500	+37.356%	36	881	-83.431%
2026-01-13	8.2500	8.7000	8.0000	8.7000	-2.793%	17	882	-77.241%
2026-01-12	8.7700	8.9500	8.7700	8.9500	-6.086%	5	876	-77.877%
2026-01-09	10.3200	10.3200	9.3000	9.5300	+14.819%	125	880	-79.224%
2026-01-08	8.1000	9.1300	8.1000	8.3000	+0.242%	360	780	-76.145%
2026-01-07	8.8000	8.9000	7.5000	8.2800	+15.000%	221	969	-76.087%
2026-01-06	5.4000	7.2500	5.4000	7.2000	+33.333%	329	769	-72.500%
2026-01-05	5.3000	6.1000	4.6700	5.4000	+25.581%	228	378	-63.333%
2026-01-02	4.3900	4.3900	4.3000	4.3000	+50.877%	4	378	-53.953%
2025-12-31	2.8500	2.8500	2.8500	2.8500	-13.636%	1	377	-30.526%
2025-12-30	3.3000	3.3000	3.3000	3.3000	-13.386%	1	377	-40.000%
2025-12-29	3.8100	3.8100	3.8100	3.8100	-11.395%	2	376	-48.031%
2025-12-26	4.6100	4.6100	4.3000	4.3000	-18.406%	11	376	-53.953%
2025-12-24	4.5700	5.2700	4.5700	5.2700	+10.482%	152	311	-62.429%
2025-12-23	4.8200	4.8200	4.7700	4.7700	+10.930%	13	311	-58.491%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-14.851%	1	307	-53.953%
2025-12-15	5.3000	5.3000	5.0400	5.0500	-13.969%	102	306	-60.792%
2025-12-12	5.8700	5.8700	5.8700	5.8700	+9.108%	1	320	-66.269%
2025-12-11	5.3800	5.3800	5.3800	5.3800	+5.078%	261	320	-63.197%
2025-12-10	6.0000	6.0000	5.1200	5.1200	-14.238%	15	581	-61.328%
2025-12-09	6.9000	6.9000	5.9000	5.9700	-0.500%	21	576	-66.834%
2025-12-08	6.0400	6.0500	5.9700	6.0000	-4.762%	6	573	-67.000%
2025-12-05	5.5000	6.3000	5.5000	6.3000	+11.504%	4	568	-68.571%
2025-12-04	5.1000	5.6500	3.2000	5.6500	+25.000%	363	571	-64.956%
2025-12-03	4.5200	4.7300	4.5000	4.5200	+5.116%	201	213	-56.195%
2025-11-20	5.0800	5.0800	4.3000	4.3000	+2.381%	8	12	-53.953%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-25.000%	1	7	-52.857%
2025-11-14	5.7000	5.8000	5.6000	5.6000	-13.043%	4	8	-64.643%
2025-11-13	6.4400	6.4400	6.4400	6.4400	0.000%	4	0	-69.255%

.dark-mode .RqPvWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqPvWv{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20280121C10CRML Jan 21 2028 10.00 Call (CRML280121C00010000)option OPRA

CRML20280121C10
CRML Jan 21 2028 10.00 Call (CRML280121C00010000)
option OPRA