Dark

CRML20280121C15
CRML Jan 21 2028 15.00 Call (CRML280121C00015000)
option OPRA

EOD

Sep 21, 2026

2.31+52.980%(+0.80)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.6000	2.6500	2.3100	2.3100	+52.980%	107	916	0.000%
2026-09-18	1.5100	1.5100	1.5100	1.5100	-1.307%	3	967	+52.980%
2026-09-17	1.5300	1.5300	1.5300	1.5300	+8.511%	1	967	+50.980%
2026-09-16	1.5200	1.5200	1.4100	1.4100	+4.444%	2	967	+63.830%
2026-09-15	1.0500	1.3600	1.0500	1.3500	-5.594%	11	967	+71.111%
2026-09-14	1.5000	1.5000	1.4300	1.4300	-13.333%	2	973	+61.538%
2026-09-11	1.9000	1.9000	1.6500	1.6500	-9.341%	11	972	+40.000%
2026-09-08	1.6500	1.8200	1.6500	1.8200	+1.111%	7	962	+26.923%
2026-09-02	1.6900	1.8000	1.6000	1.8000	+5.882%	14	968	+28.333%
2026-09-01	1.7500	1.8000	1.7000	1.7000	-5.556%	4	969	+35.882%
2026-08-31	1.7500	1.8200	1.7500	1.8000	+2.857%	12	968	+28.333%
2026-08-28	2.1000	2.2000	1.7500	1.7500	-16.667%	11	971	+32.000%
2026-08-27	2.3300	2.3300	2.1000	2.1000	-12.500%	30	963	+10.000%
2026-08-26	2.4000	2.4000	2.4000	2.4000	+20.000%	24	983	-3.750%
2026-08-25	2.2700	2.2700	2.0000	2.0000	+21.212%	2	1,004	+15.500%
2026-08-24	1.6100	1.7500	1.6000	1.6500	-13.158%	208	1,002	+40.000%
2026-08-21	1.4000	1.9000	1.4000	1.9000	+55.738%	76	998	+21.579%
2026-08-20	1.2500	1.2500	1.2000	1.2200	-10.949%	13	1,034	+89.344%
2026-08-19	1.4100	1.4100	1.3000	1.3700	-2.143%	16	1,045	+68.613%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,050	+65.000%
2026-08-17	1.5500	1.5500	1.5500	1.5500	-5.488%	10	1,049	+49.032%
2026-08-14	1.7300	1.7300	1.6400	1.6400	+4.459%	6	1,047	+40.854%
2026-08-13	1.5500	1.5900	1.5300	1.5700	-4.848%	5	1,052	+47.134%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-2.941%	2	1,053	+40.000%
2026-08-11	1.8000	1.8000	1.7000	1.7000	-11.458%	8	1,053	+35.882%
2026-08-10	1.8000	2.1000	1.8000	1.9200	+12.941%	7	1,055	+20.313%
2026-08-07	1.8900	2.0000	1.7000	1.7000	-2.857%	5	1,055	+35.882%
2026-08-06	1.7500	1.7500	1.7500	1.7500	0.000%	21	1,057	+32.000%
2026-08-05	1.9000	1.9000	1.7500	1.7500	0.000%	5	1,077	+32.000%
2026-08-04	1.7000	1.8500	1.6900	1.7500	+2.941%	50	1,079	+32.000%
2026-08-03	1.3500	1.7000	1.3500	1.7000	+30.769%	9	1,086	+35.882%
2026-07-30	1.3500	1.3500	1.2600	1.3000	+8.333%	20	1,084	+77.692%
2026-07-29	1.3700	1.3700	1.1000	1.2000	-14.286%	26	1,091	+92.500%
2026-07-28	1.4300	1.4500	1.1000	1.4000	-17.647%	7	1,087	+65.000%
2026-07-27	1.3500	1.7000	1.3500	1.7000	+17.241%	6	1,087	+35.882%
2026-07-24	1.6000	1.6000	1.4500	1.4500	-23.684%	10	1,088	+59.310%
2026-07-22	1.8500	1.9000	1.8500	1.9000	+19.497%	4	1,081	+21.579%
2026-07-21	1.7500	1.8500	1.5900	1.5900	+3.247%	14	1,079	+45.283%
2026-07-20	1.5500	1.5500	1.4500	1.5400	-9.412%	24	1,082	+50.000%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,076	+35.882%
2026-07-16	2.0000	2.2000	1.8000	1.8000	-18.182%	69	1,076	+28.333%
2026-07-15	2.2500	2.2500	2.2000	2.2000	-4.348%	4	1,089	+5.000%
2026-07-14	2.3000	2.3000	2.3000	2.3000	0.000%	46	1,085	+0.435%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-8.000%	7	1,084	+0.435%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-9.091%	7	1,083	-7.600%
2026-07-09	2.8000	2.8000	2.7500	2.7500	+3.774%	3	1,076	-16.000%
2026-07-08	2.4500	2.6500	2.4500	2.6500	-5.357%	11	1,075	-12.830%
2026-07-07	3.0500	3.0500	2.8000	2.8000	-15.152%	20	1,080	-17.500%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-5.714%	8	1,063	-30.000%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,063	-34.000%
2026-07-01	3.6000	3.6000	3.5800	3.6000	-5.263%	7	1,063	-35.833%
2026-06-30	3.7500	3.8000	3.7500	3.8000	+9.510%	8	1,062	-39.211%
2026-06-29	3.2500	3.4700	3.2500	3.4700	+8.438%	2	1,063	-33.429%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,065	-27.813%
2026-06-25	3.3000	3.3000	3.1500	3.3000	-7.303%	8	1,066	-30.000%
2026-06-24	3.8000	3.8000	3.5600	3.5600	-4.301%	30	1,062	-35.112%
2026-06-23	3.2000	3.7200	3.2000	3.7200	-6.533%	14	1,040	-37.903%
2026-06-22	3.7000	4.0000	3.6000	3.9800	+2.051%	10	1,045	-41.960%
2026-06-17	4.0000	4.1000	3.6800	3.9000	+3.723%	10	1,040	-40.769%
2026-06-16	3.7500	3.8000	3.7500	3.7600	-11.737%	8	1,040	-38.564%
2026-06-15	3.9500	4.2600	3.9500	4.2600	+9.231%	11	1,036	-45.775%
2026-06-12	3.9000	3.9000	3.9000	3.9000	+1.299%	2	1,036	-40.769%
2026-06-11	3.5500	3.8500	3.5500	3.8500	+24.194%	15	1,034	-40.000%
2026-06-09	4.0000	4.0000	3.1000	3.1000	-26.190%	20	1,023	-25.484%
2026-06-08	3.8000	4.2000	3.8000	4.2000	+3.194%	13	1,011	-45.000%
2026-06-05	4.2400	4.2400	4.0000	4.0700	-9.556%	28	1,022	-43.243%
2026-06-04	4.6000	4.6000	4.5000	4.5000	-6.250%	3	1,001	-48.667%
2026-06-03	4.5000	4.8000	4.5000	4.8000	-10.946%	28	1,000	-51.875%
2026-06-02	5.5000	5.6000	5.3900	5.3900	-2.000%	20	976	-57.143%
2026-06-01	5.0000	5.6000	4.9000	5.5000	+10.000%	21	976	-58.000%
2026-05-29	5.3000	5.3000	5.0000	5.0000	-5.660%	3	960	-53.800%
2026-05-28	5.8000	5.8000	5.3000	5.3000	+1.338%	3	957	-56.415%
2026-05-27	5.0000	5.4000	4.7800	5.2300	-2.243%	27	955	-55.832%
2026-05-26	4.8000	5.3500	4.8000	5.3500	+9.184%	7	933	-56.822%
2026-05-22	4.9000	4.9000	4.9000	4.9000	+4.255%	3	934	-52.857%
2026-05-21	4.9000	4.9000	4.7000	4.7000	0.000%	3	931	-50.851%
2026-05-20	4.4000	4.7500	4.4000	4.7000	+42.424%	19	931	-50.851%
2026-05-19	4.0000	4.0000	3.3000	3.3000	-24.138%	5	947	-30.000%
2026-05-18	4.5000	4.5000	4.0000	4.3500	-9.375%	66	947	-46.897%
2026-05-15	5.1000	5.1000	4.8000	4.8000	-10.112%	42	947	-51.875%
2026-05-14	5.8000	5.8000	4.5000	5.3400	-5.986%	117	968	-56.742%
2026-05-13	5.4000	6.2000	5.0000	5.6800	+8.190%	27	845	-59.331%
2026-05-12	5.5000	5.5000	4.8000	5.2500	-4.545%	14	845	-56.000%
2026-05-11	5.7000	5.7000	5.4000	5.5000	-3.509%	20	845	-58.000%
2026-05-08	6.2900	6.2900	5.4500	5.7000	-3.390%	11	825	-59.474%
2026-05-07	5.8000	6.1300	5.8000	5.9000	-1.667%	13	816	-60.847%
2026-05-06	6.0000	6.5000	5.7500	6.0000	+2.564%	12	823	-61.500%
2026-05-05	6.0000	6.0000	5.7000	5.8500	+2.632%	17	813	-60.513%
2026-05-04	5.2000	5.7000	4.6800	5.7000	+14.000%	43	808	-59.474%
2026-05-01	5.0000	5.0000	4.6000	5.0000	0.000%	12	760	-53.800%
2026-04-30	4.4000	6.0000	4.4000	5.0000	+17.647%	38	760	-53.800%
2026-04-29	3.7000	4.2500	3.7000	4.2500	-10.526%	20	745	-45.647%
2026-04-28	5.8000	5.8000	4.7500	4.7500	-24.961%	6	765	-51.368%
2026-04-27	5.7400	6.3300	5.2500	6.3300	+29.448%	30	761	-63.507%
2026-04-24	4.4500	5.1000	4.4500	4.8900	+14.520%	68	744	-52.761%
2026-04-23	5.0000	5.0000	4.2700	4.2700	-13.211%	10	698	-45.902%
2026-04-22	4.7500	4.9200	4.7500	4.9200	+17.143%	2	694	-53.049%
2026-04-21	4.2000	4.2000	4.2000	4.2000	-13.580%	2	694	-45.000%
2026-04-20	5.6000	5.7800	4.6300	4.8600	+1.250%	19	694	-52.469%
2026-04-17	4.2000	6.0000	4.2000	4.8000	+43.284%	77	682	-51.875%
2026-04-16	3.1000	3.3500	3.1000	3.3500	0.000%	17	681	-31.045%
2026-04-15	3.3000	3.4000	3.3000	3.3500	+11.667%	9	682	-31.045%
2026-04-14	3.5000	3.5000	3.0000	3.0000	+11.111%	5	683	-23.000%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-18.182%	1	683	-14.444%
2026-04-10	4.2000	4.2000	3.3000	3.3000	+11.864%	115	684	-30.000%
2026-04-09	2.9500	2.9500	2.9500	2.9500	-1.667%	121	675	-21.695%
2026-04-08	3.9000	3.9000	2.6500	3.0000	+11.111%	49	559	-23.000%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-11.765%	12	550	-14.444%
2026-04-06	3.0300	3.1000	2.9500	3.0600	+2.341%	165	559	-24.510%
2026-04-02	2.9900	2.9900	2.9900	2.9900	-3.548%	1	513	-22.742%
2026-04-01	3.3000	3.3000	3.1000	3.1000	0.000%	26	513	-25.484%
2026-03-31	2.6000	3.1000	2.6000	3.1000	+34.783%	4	501	-25.484%
2026-03-30	2.4000	2.4000	2.2700	2.3000	-8.730%	8	499	+0.435%
2026-03-27	2.4500	2.5500	2.4500	2.5200	-8.364%	39	496	-8.333%
2026-03-26	3.1000	3.1000	2.7000	2.7500	-9.539%	37	501	-16.000%
2026-03-25	3.1000	3.1000	3.0000	3.0400	+3.051%	4	531	-24.013%
2026-03-24	3.0000	3.0000	2.9300	2.9500	+5.357%	9	530	-21.695%
2026-03-23	3.0000	3.1100	2.8000	2.8000	-3.448%	4	521	-17.500%
2026-03-19	3.2000	3.2000	2.9000	2.9000	-23.684%	2	518	-20.345%
2026-03-17	3.8000	3.8000	3.7500	3.8000	-2.564%	34	517	-39.211%
2026-03-13	3.7500	4.0500	3.7500	3.9000	-13.333%	25	546	-40.769%
2026-03-10	4.6000	4.6000	4.5000	4.5000	+18.421%	6	568	-48.667%
2026-03-09	3.5000	3.8000	3.5000	3.8000	-5.000%	20	569	-39.211%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-2.439%	13	565	-42.250%
2026-03-05	4.4500	4.4500	4.1000	4.1000	-2.381%	2	552	-43.659%
2026-03-03	4.5000	4.5000	4.1000	4.2000	-2.778%	25	551	-45.000%
2026-02-27	4.4000	4.4000	4.3200	4.3200	-13.600%	51	572	-46.528%
2026-02-26	4.7000	5.0000	4.7000	5.0000	-5.303%	7	540	-53.800%
2026-02-25	5.5000	5.5000	5.1900	5.2800	+3.529%	21	516	-56.250%
2026-02-24	4.6000	5.7000	4.6000	5.1000	+9.677%	28	516	-54.706%
2026-02-23	4.6700	4.6700	4.6500	4.6500	+12.591%	4	490	-50.323%
2026-02-20	4.1300	4.1300	4.1300	4.1300	+3.250%	5	486	-44.068%
2026-02-19	3.9000	4.0000	3.9000	4.0000	-7.621%	5	486	-42.250%
2026-02-18	4.3300	4.3300	4.3300	4.3300	+5.610%	3	488	-46.651%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-4.651%	9	476	-43.659%
2026-02-12	4.4800	4.5500	4.3000	4.3000	-16.505%	8	476	-46.279%
2026-02-11	5.1300	5.2000	5.0000	5.1500	-0.962%	8	478	-55.146%
2026-02-10	6.1300	6.1500	5.2000	5.2000	-13.189%	10	479	-55.577%
2026-02-09	5.4300	5.9900	5.3400	5.9900	+12.806%	22	471	-61.436%
2026-02-06	4.6000	5.4300	4.6000	5.3100	-4.324%	15	457	-56.497%
2026-02-05	6.7800	6.7800	5.5500	5.5500	-21.277%	39	451	-58.378%
2026-02-04	7.7000	7.7000	6.7200	7.0500	-14.024%	288	414	-67.234%
2026-02-03	7.7500	8.2000	7.5000	8.2000	+25.191%	223	565	-71.829%
2026-02-02	8.9300	8.9300	6.5500	6.5500	-3.676%	21	347	-64.733%
2026-01-30	7.2500	7.2500	6.8000	6.8000	-9.333%	5	332	-66.029%
2026-01-29	8.4000	8.6600	7.4000	7.5000	-24.242%	86	328	-69.200%
2026-01-28	10.7500	10.7500	9.8000	9.9000	-2.941%	23	303	-76.667%
2026-01-27	9.0000	10.2000	9.0000	10.2000	+1.594%	13	287	-77.353%
2026-01-26	12.0000	12.0000	10.0400	10.0400	-11.930%	30	293	-76.992%
2026-01-23	10.4000	12.0000	9.9000	11.4000	+7.244%	51	265	-79.737%
2026-01-22	10.0000	11.2000	10.0000	10.6300	+24.327%	35	236	-78.269%
2026-01-21	9.7200	9.8000	8.2000	8.5500	-14.414%	88	244	-72.982%
2026-01-20	11.2500	12.2200	9.5600	9.9900	-4.585%	66	167	-76.877%
2026-01-16	10.6000	10.6000	9.8000	10.4700	+11.383%	5	97	-77.937%
2026-01-15	10.0000	10.0000	9.4000	9.4000	-14.545%	9	97	-75.426%
2026-01-14	8.5000	11.0000	7.2000	11.0000	+50.685%	42	93	-79.000%
2026-01-13	9.7000	9.7000	7.0000	7.3000	-9.877%	16	60	-68.356%
2026-01-12	7.7000	8.3000	7.6500	8.1000	-0.369%	9	47	-71.481%
2026-01-09	8.8100	9.5000	8.1300	8.1300	+5.997%	19	39	-71.587%
2026-01-08	7.0500	7.6700	7.0500	7.6700	-10.814%	7	34	-69.883%
2026-01-07	7.7400	8.6000	7.1000	8.6000	+56.364%	19	28	-73.140%
2026-01-06	5.0000	5.5000	5.0000	5.5000	+30.952%	2	23	-58.000%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+23.529%	1	22	-45.000%
2026-01-02	3.4000	3.4000	3.4000	3.4000	-5.556%	1	22	-32.059%
2025-12-19	3.6000	3.6000	3.6000	3.6000	-20.000%	1	23	-35.833%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-11.765%	3	22	-48.667%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-8.929%	1	25	-54.706%
2025-12-09	5.6000	5.6000	5.6000	5.6000	+12.000%	1	24	-58.750%
2025-12-05	5.0000	5.0000	5.0000	5.0000	+31.579%	3	23	-53.800%
2025-12-02	3.8000	3.8000	3.8000	3.8000	-5.000%	17	23	-39.211%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-4.988%	1	6	-42.250%
2025-11-28	4.2100	4.2100	4.2100	4.2100	+19.943%	2	5	-45.131%
2025-11-25	3.5100	3.5100	3.5100	3.5100	-2.500%	2	3	-34.188%
2025-11-20	3.6000	3.6000	3.6000	3.6000	-25.000%	1	2	-35.833%
2025-11-19	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-51.875%

.dark-mode .cynn76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cynn76{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20280121C15CRML Jan 21 2028 15.00 Call (CRML280121C00015000)option OPRA

CRML20280121C15
CRML Jan 21 2028 15.00 Call (CRML280121C00015000)
option OPRA