Dark

CRML20280121C20
CRML Jan 21 2028 20.00 Call (CRML280121C00020000)
option OPRA

EOD

Sep 18, 2026

1.10-8.333%(-0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.2000	1.2000	1.0500	1.1000	-8.333%	11	3,328	0.000%
2026-09-17	1.2500	1.2500	1.2000	1.2000	+1.695%	3	3,331	-8.333%
2026-09-16	1.1000	1.2000	1.1000	1.1800	+5.357%	63	3,332	-6.780%
2026-09-14	1.0700	1.1200	1.0700	1.1200	-6.667%	2	3,302	-1.786%
2026-09-11	1.2000	1.2000	1.2000	1.2000	-2.439%	1	3,300	-8.333%
2026-09-10	1.2300	1.2300	1.2300	1.2300	-8.889%	1	3,301	-10.569%
2026-09-09	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,302	-18.519%
2026-09-08	1.3000	1.3000	1.3000	1.3000	-13.907%	1	3,302	-15.385%
2026-09-04	1.5100	1.5100	1.5100	1.5100	+7.092%	11	3,307	-27.152%
2026-09-03	1.4500	1.4500	1.4000	1.4100	+0.714%	31	3,307	-21.986%
2026-09-02	1.4000	1.4000	1.2500	1.4000	+6.870%	17	3,309	-21.429%
2026-09-01	1.3100	1.3500	1.3000	1.3100	-4.380%	6	3,296	-16.031%
2026-08-31	1.3700	1.3700	1.3700	1.3700	-2.143%	10	3,293	-19.708%
2026-08-28	1.7100	1.7100	1.4000	1.4000	-18.605%	8	3,283	-21.429%
2026-08-27	1.9500	1.9500	1.7200	1.7200	-4.444%	37	3,285	-36.047%
2026-08-26	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,275	-38.889%
2026-08-25	1.5500	1.8000	1.5500	1.8000	+31.387%	16	3,275	-38.889%
2026-08-24	1.3500	1.3700	1.3000	1.3700	-5.517%	15	3,272	-19.708%
2026-08-21	1.1400	1.5500	1.1400	1.4500	+38.095%	49	3,261	-24.138%
2026-08-19	1.0900	1.0900	1.0500	1.0500	-4.545%	9	3,248	+4.762%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-9.836%	1	3,252	0.000%
2026-08-17	1.1400	1.2200	1.1400	1.2200	-6.154%	3	3,251	-9.836%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-3.704%	2	3,251	-15.385%
2026-08-13	1.1900	1.3500	1.1900	1.3500	+5.469%	14	3,251	-18.519%
2026-08-12	1.3000	1.3000	1.2800	1.2800	-5.882%	17	3,253	-14.063%
2026-08-11	1.4300	1.4300	1.3600	1.3600	-6.207%	6	3,260	-19.118%
2026-08-10	1.4500	1.4500	1.4500	1.4500	-9.938%	200	3,255	-24.138%
2026-08-07	1.6000	1.6500	1.6000	1.6100	+19.259%	9	3,255	-31.677%
2026-08-06	1.3200	1.3500	1.3200	1.3500	-3.571%	4	3,246	-18.519%
2026-08-05	1.4300	1.5500	1.4000	1.4000	+1.449%	80	3,248	-21.429%
2026-08-04	1.3000	1.3800	1.3000	1.3800	+15.000%	2	3,267	-20.290%
2026-08-03	1.1200	1.3000	1.1200	1.2000	+12.150%	18	3,268	-8.333%
2026-07-31	1.0700	1.0700	1.0700	1.0700	+1.905%	1	3,254	+2.804%
2026-07-30	1.0000	1.0500	1.0000	1.0500	+5.000%	178	3,254	+4.762%
2026-07-29	1.0000	1.0000	0.9800	1.0000	-14.530%	705	3,253	+10.000%
2026-07-28	1.1500	1.2000	1.0000	1.1700	-2.500%	2,216	2,632	-5.983%
2026-07-27	1.3200	1.3200	1.2000	1.2000	0.000%	101	1,007	-8.333%
2026-07-23	1.4000	1.4000	1.2000	1.2000	-18.367%	3	907	-8.333%
2026-07-22	1.5500	1.5500	1.4700	1.4700	+15.748%	2	906	-25.170%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+5.833%	1	907	-13.386%
2026-07-20	1.3000	1.3800	1.2000	1.2000	-7.692%	5	907	-8.333%
2026-07-17	1.4500	1.4500	1.3000	1.3000	-16.129%	6	906	-15.385%
2026-07-16	1.7000	1.7000	1.5500	1.5500	-18.421%	5	907	-29.032%
2026-07-15	1.9000	1.9000	1.9000	1.9000	0.000%	1	906	-42.105%
2026-07-14	1.8000	1.9000	1.8000	1.9000	+11.765%	3	906	-42.105%
2026-07-13	2.3500	2.3500	1.7000	1.7000	-17.073%	31	908	-35.294%
2026-07-10	2.2700	2.2700	2.0000	2.0500	-14.583%	13	901	-46.341%
2026-07-09	2.3700	2.5500	2.3700	2.4000	-4.000%	16	902	-54.167%
2026-07-07	2.7000	2.7000	2.2200	2.5000	-12.892%	41	892	-56.000%
2026-07-02	3.1500	3.1500	2.7900	2.8700	-2.712%	22	854	-61.672%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+3.147%	2	854	-62.712%
2026-06-24	2.9500	3.0000	2.8600	2.8600	-7.742%	21	856	-61.538%
2026-06-23	3.1000	3.1000	3.0000	3.1000	-8.824%	5	836	-64.516%
2026-06-22	3.4000	3.4000	3.4000	3.4000	+3.030%	1	834	-67.647%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-2.941%	2	831	-66.667%
2026-06-17	3.4000	3.4000	3.4000	3.4000	+3.030%	21	831	-67.647%
2026-06-16	3.5000	3.5000	3.3000	3.3000	-3.226%	8	831	-66.667%
2026-06-15	3.4100	3.4100	3.4100	3.4100	-7.838%	3	826	-67.742%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+11.446%	1	826	-70.270%
2026-06-10	3.3200	3.3200	3.3200	3.3200	-5.143%	1	826	-66.867%
2026-06-08	3.2500	3.5000	3.2500	3.5000	+9.375%	8	827	-68.571%
2026-06-05	3.9000	3.9000	3.2000	3.2000	-21.951%	52	829	-65.625%
2026-06-04	4.1000	4.1000	4.1000	4.1000	0.000%	3	780	-73.171%
2026-06-03	4.4800	4.5200	4.1000	4.1000	-10.480%	15	778	-73.171%
2026-06-01	4.3000	4.7000	4.0000	4.5800	+9.048%	12	782	-75.983%
2026-05-29	4.3700	4.3700	4.2000	4.2000	+5.000%	20	776	-73.810%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-10.714%	110	776	-72.500%
2026-05-27	4.4800	4.4800	4.4800	4.4800	-2.609%	1	776	-75.446%
2026-05-26	4.6000	4.6000	4.6000	4.6000	+4.545%	2	775	-76.087%
2026-05-21	4.6000	4.6000	4.4000	4.4000	+12.245%	6	773	-75.000%
2026-05-20	3.9200	3.9200	3.9200	3.9200	+12.000%	1	768	-71.939%
2026-05-18	3.6200	3.6400	3.5000	3.5000	-20.091%	25	768	-68.571%
2026-05-15	4.3800	4.3800	4.3800	4.3800	-2.667%	5	768	-74.886%
2026-05-13	4.5000	4.5700	4.5000	4.5000	-11.765%	3	768	-75.556%
2026-05-11	4.3000	5.1000	4.3000	5.1000	+6.695%	4	767	-78.431%
2026-05-08	4.1000	4.7800	4.1000	4.7800	+6.222%	6	764	-76.987%
2026-05-07	5.4000	5.5000	4.5000	4.5000	-18.182%	19	770	-75.556%
2026-05-06	5.4000	5.5000	5.2500	5.5000	+30.952%	32	782	-80.000%
2026-05-05	5.0000	5.0000	4.2000	4.2000	-10.638%	13	756	-73.810%
2026-05-04	4.5200	5.2500	4.5200	4.7000	+6.818%	90	763	-76.596%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+0.917%	7	678	-75.000%
2026-04-30	4.0000	4.5000	4.0000	4.3600	+28.235%	13	678	-74.771%
2026-04-29	4.0500	5.0000	3.4000	3.4000	-15.000%	23	666	-67.647%
2026-04-28	5.0500	5.0500	4.0000	4.0000	-25.926%	5	656	-72.500%
2026-04-27	4.9400	5.4000	4.2700	5.4000	+22.727%	67	655	-79.630%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+22.563%	1	597	-75.000%
2026-04-23	3.5900	3.5900	3.5900	3.5900	-12.439%	1	597	-69.359%
2026-04-22	3.9600	4.1000	3.9000	4.1000	0.000%	14	597	-73.171%
2026-04-20	4.6900	4.6900	4.0000	4.1000	-4.651%	10	586	-73.171%
2026-04-17	3.8000	5.0500	3.7100	4.3000	+34.375%	111	583	-74.419%
2026-04-16	2.6000	3.2000	2.6000	3.2000	+16.364%	8	595	-65.625%
2026-04-14	2.7500	2.7500	2.7500	2.7500	+1.852%	1	587	-60.000%
2026-04-13	2.4800	2.7000	2.4800	2.7000	-3.571%	3	587	-59.259%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+7.692%	15	588	-60.714%
2026-04-09	2.2000	2.6000	2.2000	2.6000	0.000%	17	603	-57.692%
2026-04-08	2.7000	2.7000	2.6000	2.6000	+12.554%	2	588	-57.692%
2026-04-07	2.3100	2.3100	2.3100	2.3100	-3.750%	10	589	-52.381%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-15.789%	11	589	-54.167%
2026-04-01	2.6300	2.8500	2.6300	2.8500	+33.803%	22	579	-61.404%
2026-03-31	2.0600	2.1300	1.9500	2.1300	+33.125%	12	577	-48.357%
2026-03-30	1.9700	1.9900	1.6000	1.6000	-20.000%	64	576	-31.250%
2026-03-27	2.0500	2.1000	2.0000	2.0000	-9.502%	23	560	-45.000%
2026-03-26	2.3500	2.4500	2.2100	2.2100	-15.000%	3	546	-50.226%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+6.122%	2	546	-57.692%
2026-03-24	2.4500	2.4500	2.4500	2.4500	-7.547%	41	546	-55.102%
2026-03-23	2.5500	2.6500	2.5500	2.6500	+8.163%	2	546	-58.491%
2026-03-20	2.8200	2.8500	2.4500	2.4500	-16.949%	24	545	-55.102%
2026-03-19	2.9000	2.9500	2.4900	2.9500	-18.056%	68	548	-62.712%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+9.091%	2	492	-69.444%
2026-03-16	2.8200	3.4000	2.8200	3.3000	+0.610%	13	490	-66.667%
2026-03-13	3.6000	3.6000	3.2800	3.2800	-7.606%	13	480	-66.463%
2026-03-11	3.7100	3.7100	3.5500	3.5500	-5.333%	2	490	-69.014%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+22.951%	1	490	-70.667%
2026-03-09	3.0500	3.2000	3.0500	3.0500	-5.280%	3	490	-63.934%
2026-03-06	3.4000	3.4000	3.2200	3.2200	-16.364%	11	495	-65.839%
2026-03-04	3.8500	3.8500	3.8500	3.8500	+6.944%	3	494	-71.429%
2026-03-03	3.4000	3.6000	3.4000	3.6000	-15.294%	10	494	-69.444%
2026-03-02	4.2500	4.2500	4.2500	4.2500	+10.966%	7	492	-74.118%
2026-02-27	3.8300	3.8300	3.8300	3.8300	-4.250%	5	496	-71.279%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-11.504%	2	496	-72.500%
2026-02-25	4.5700	4.5700	4.4600	4.5200	+17.403%	7	494	-75.664%
2026-02-23	3.2500	3.8500	3.2500	3.8500	+7.542%	16	494	-71.429%
2026-02-20	3.7000	3.8000	3.5800	3.5800	+8.485%	5	499	-69.274%
2026-02-19	3.2500	3.3000	3.2500	3.3000	-7.042%	4	501	-66.667%
2026-02-17	5.3700	5.3700	3.1000	3.5500	-1.389%	77	502	-69.014%
2026-02-13	3.9000	3.9000	3.6000	3.6000	-11.111%	5	553	-69.444%
2026-02-12	4.5000	4.5000	3.9000	4.0500	-13.830%	4	553	-72.840%
2026-02-11	4.5000	4.7000	4.5000	4.7000	-4.082%	15	552	-76.596%
2026-02-10	5.3000	5.4000	4.9000	4.9000	-11.552%	24	550	-77.551%
2026-02-09	4.5000	5.5400	4.4000	5.5400	+17.872%	28	531	-80.144%
2026-02-06	4.9000	4.9000	4.7000	4.7000	-3.093%	10	532	-76.596%
2026-02-05	5.5000	5.5000	4.8500	4.8500	-25.385%	106	523	-77.320%
2026-02-04	7.0500	7.0500	6.0600	6.5000	-11.565%	25	520	-83.077%
2026-02-03	6.6900	7.3500	6.4700	7.3500	+26.724%	27	498	-85.034%
2026-02-02	6.6000	6.7000	5.8000	5.8000	-4.918%	29	485	-81.034%
2026-01-30	7.0000	7.0000	6.0000	6.1000	-12.857%	56	469	-81.967%
2026-01-29	7.4000	8.0000	7.0000	7.0000	-22.222%	33	466	-84.286%
2026-01-28	9.4000	9.6000	8.9000	9.0000	-7.692%	18	447	-87.778%
2026-01-27	8.0000	10.0000	7.8500	9.7500	+9.428%	69	439	-88.718%
2026-01-26	11.0000	11.0000	8.8000	8.9100	-16.023%	111	469	-87.654%
2026-01-23	8.9000	10.8000	8.5000	10.6100	+12.872%	144	428	-89.632%
2026-01-22	8.2000	10.1000	8.2000	9.4000	+17.500%	107	320	-88.298%
2026-01-21	10.1000	10.1000	7.9000	8.0000	-4.762%	23	298	-86.250%
2026-01-20	10.0600	11.0000	8.4000	8.4000	-7.489%	43	288	-86.905%
2026-01-16	8.0000	9.7000	7.8000	9.0800	+4.368%	68	206	-87.885%
2026-01-15	9.0000	9.1400	8.7000	8.7000	-8.421%	41	206	-87.356%
2026-01-14	6.5000	10.4000	6.5000	9.5000	+46.154%	54	202	-88.421%
2026-01-13	7.3000	8.7000	6.2800	6.5000	-10.345%	7	195	-83.077%
2026-01-12	8.6600	8.6600	6.5000	7.2500	-9.375%	6	193	-84.828%
2026-01-09	8.1000	8.1000	7.6000	8.0000	+42.857%	57	189	-86.250%
2026-01-08	5.6000	5.6000	5.6000	5.6000	-20.000%	1	141	-80.357%
2026-01-07	6.5000	7.5000	6.0700	7.0000	+37.255%	25	140	-84.286%
2026-01-06	5.0000	5.1000	5.0000	5.1000	+58.385%	5	124	-78.431%
2026-01-02	2.9900	3.2200	2.9900	3.2200	+12.982%	14	123	-65.839%
2025-12-30	2.5000	2.8500	2.5000	2.8500	-3.716%	2	110	-61.404%
2025-12-29	2.9600	2.9600	2.9600	2.9600	-26.000%	5	109	-62.838%
2025-12-23	4.0000	4.0000	4.0000	4.0000	+21.212%	1	104	-72.500%
2025-12-19	3.3000	3.3000	3.3000	3.3000	+6.452%	1	104	-66.667%
2025-12-17	3.1000	3.1000	3.1000	3.1000	-31.111%	10	104	-64.516%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-9.091%	1	94	-75.556%
2025-12-10	4.8700	4.9700	4.8700	4.9500	+3.125%	50	93	-77.778%
2025-12-05	4.8000	4.8000	4.8000	4.8000	+9.091%	1	43	-77.083%
2025-12-04	3.8000	4.4000	3.8000	4.4000	+57.143%	2	42	-75.000%
2025-12-03	2.8000	2.8000	2.8000	2.8000	-18.841%	2	40	-60.714%
2025-12-01	3.8500	3.8500	3.4500	3.4500	+5.183%	2	38	-68.116%
2025-11-24	3.1800	3.2800	2.9500	3.2800	-6.286%	20	37	-66.463%
2025-11-21	3.3000	3.5000	3.3000	3.5000	+1.156%	3	22	-68.571%
2025-11-20	3.4600	3.4600	3.4600	3.4600	-19.907%	2	22	-68.208%
2025-11-18	4.0900	4.3200	3.6000	4.3200	-1.818%	8	20	-74.537%
2025-11-17	4.5000	4.5000	4.4000	4.4000	-6.383%	8	12	-75.000%
2025-11-14	4.5000	4.7000	4.5000	4.7000	+4.444%	4	9	-76.596%
2025-11-13	4.0000	4.5000	4.0000	4.5000	0.000%	5	0	-75.556%

.dark-mode .DDxMsB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDxMsB{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20280121C20CRML Jan 21 2028 20.00 Call (CRML280121C00020000)option OPRA

CRML20280121C20
CRML Jan 21 2028 20.00 Call (CRML280121C00020000)
option OPRA