Dark

CRML20280121C5
CRML Jan 21 2028 5.00 Call (CRML280121C00005000)
option OPRA

EOD

Sep 18, 2026

3.20-3.030%(-0.10)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.2000	3.2000	3.2000	3.2000	-3.030%	53	1,907	0.000%
2026-09-17	3.3400	3.3900	3.2700	3.3000	+11.486%	20	1,856	-3.030%
2026-09-16	3.3000	3.3000	2.9600	2.9600	-4.516%	53	1,852	+8.108%
2026-09-11	3.3000	3.3000	3.0000	3.1000	-8.824%	28	1,800	+3.226%
2026-09-10	3.3800	3.4000	3.3800	3.4000	-2.857%	12	1,772	-5.882%
2026-09-09	3.5000	3.6000	3.5000	3.5000	-3.047%	145	1,760	-8.571%
2026-09-08	3.8000	3.8000	3.6100	3.6100	-9.750%	15	1,626	-11.357%
2026-09-04	4.0000	4.0000	4.0000	4.0000	+5.263%	5	1,621	-20.000%
2026-09-03	3.8800	3.8800	3.8000	3.8000	+5.556%	50	1,621	-15.789%
2026-09-02	3.5600	3.7000	3.5600	3.6000	-1.370%	10	1,581	-11.111%
2026-09-01	3.3000	3.6500	3.3000	3.6500	+4.286%	50	1,574	-12.329%
2026-08-31	3.6000	3.6000	3.5000	3.5000	0.000%	7	1,568	-8.571%
2026-08-28	4.1000	4.1000	3.5000	3.5000	-19.540%	24	1,569	-8.571%
2026-08-27	4.5000	4.5000	4.3500	4.3500	-1.806%	72	1,566	-26.437%
2026-08-26	4.2000	4.6000	4.1000	4.4300	+0.682%	78	1,564	-27.765%
2026-08-25	4.0000	4.4000	4.0000	4.4000	+29.412%	67	1,504	-27.273%
2026-08-24	3.7000	3.7000	3.3600	3.4000	-5.556%	14	1,444	-5.882%
2026-08-21	3.1000	3.6000	3.1000	3.6000	+38.462%	206	1,444	-11.111%
2026-08-20	2.9000	2.9000	2.6000	2.6000	-13.333%	237	1,258	+23.077%
2026-08-19	3.0300	3.0300	2.8900	3.0000	+3.448%	227	1,123	+6.667%
2026-08-18	3.0000	3.1100	2.9000	2.9000	-9.375%	33	1,032	+10.345%
2026-08-17	3.4000	3.4000	3.2000	3.2000	-5.605%	69	1,000	0.000%
2026-08-14	3.3000	3.3900	3.3000	3.3900	+3.354%	2	986	-5.605%
2026-08-13	3.1000	3.3000	3.1000	3.2800	-3.529%	21	985	-2.439%
2026-08-12	3.8000	3.8000	3.3500	3.4000	-5.556%	138	965	-5.882%
2026-08-11	3.5000	3.6000	3.4400	3.6000	0.000%	21	888	-11.111%
2026-08-10	3.9000	3.9000	3.5500	3.6000	-10.000%	92	867	-11.111%
2026-08-07	3.9000	4.0000	3.8400	4.0000	+17.647%	29	871	-20.000%
2026-08-06	3.4000	3.4000	3.4000	3.4000	0.000%	26	882	-5.882%
2026-08-05	3.6000	3.7000	3.4000	3.4000	-4.225%	53	900	-5.882%
2026-08-04	3.5900	3.8000	3.2000	3.5500	+10.938%	60	911	-9.859%
2026-08-03	2.9500	3.2000	2.9500	3.2000	+20.755%	32	882	0.000%
2026-07-31	2.7000	2.7000	2.6000	2.6500	-1.852%	11	871	+20.755%
2026-07-30	2.5000	2.7000	2.5000	2.7000	+14.894%	65	860	+18.519%
2026-07-29	2.5000	2.5500	2.3500	2.3500	-13.284%	47	806	+36.170%
2026-07-28	2.9500	2.9700	2.6000	2.7100	+2.264%	21	761	+18.081%
2026-07-27	2.6500	2.6500	2.6500	2.6500	-14.516%	1	744	+20.755%
2026-07-24	3.0000	3.3000	2.8500	3.1000	-11.429%	16	744	+3.226%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-2.778%	3	728	-8.571%
2026-07-22	3.6000	3.6000	3.6000	3.6000	+9.091%	6	725	-11.111%
2026-07-21	3.4000	3.4000	3.3000	3.3000	+10.000%	12	719	-3.030%
2026-07-20	3.2500	3.2500	3.0000	3.0000	-11.765%	8	707	+6.667%
2026-07-17	3.3600	3.4000	3.2000	3.4000	-6.077%	12	701	-5.882%
2026-07-16	3.9000	3.9000	3.5000	3.6200	-19.556%	288	699	-11.602%
2026-07-15	4.2000	4.5000	4.1600	4.5000	+3.448%	6	452	-28.889%
2026-07-14	4.5000	4.5000	4.3500	4.3500	+8.750%	2	452	-26.437%
2026-07-13	4.3000	4.3000	4.0000	4.0000	-9.091%	2	452	-20.000%
2026-07-10	4.7000	4.7000	4.4000	4.4000	-12.000%	4	450	-27.273%
2026-07-07	5.3000	5.3000	5.0000	5.0000	-9.091%	6	449	-36.000%
2026-07-06	5.6000	5.6000	5.5000	5.5000	-8.333%	4	452	-41.818%
2026-07-01	6.0000	6.0000	6.0000	6.0000	-4.762%	12	448	-46.667%
2026-06-30	7.1000	7.1000	6.2900	6.3000	+2.773%	115	448	-49.206%
2026-06-29	6.9000	6.9000	6.1300	6.1300	+0.492%	11	448	-47.798%
2026-06-23	6.1000	6.1000	6.1000	6.1000	-7.012%	1	448	-47.541%
2026-06-22	7.2000	7.2000	6.5600	6.5600	+3.307%	2	448	-51.220%
2026-06-17	6.3500	6.5400	6.3500	6.3500	-2.308%	12	445	-49.606%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+6.557%	2	445	-50.769%
2026-06-11	5.9000	6.1000	5.9000	6.1000	+1.667%	20	445	-47.541%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-7.692%	1	425	-46.667%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-0.612%	10	424	-50.769%
2026-06-05	7.2800	7.2800	6.5000	6.5400	-6.571%	4	414	-51.070%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-9.677%	1	417	-54.286%
2026-06-03	7.7500	7.7500	7.7500	7.7500	-8.824%	4	416	-58.710%
2026-06-02	8.5000	8.5000	8.5000	8.5000	+6.250%	1	416	-62.353%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+6.667%	1	416	-60.000%
2026-05-29	7.5000	7.6600	7.5000	7.5000	-6.250%	19	415	-57.333%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-1.235%	2	399	-60.000%
2026-05-26	8.1000	8.1000	8.1000	8.1000	+10.959%	17	400	-60.494%
2026-05-21	7.3000	7.3000	7.3000	7.3000	+12.308%	3	400	-56.164%
2026-05-19	6.5000	6.5000	6.5000	6.5000	0.000%	1	401	-50.769%
2026-05-18	6.8000	6.8000	6.5000	6.5000	-18.750%	5	395	-50.769%
2026-05-14	8.0000	8.0000	8.0000	8.0000	0.000%	1	395	-60.000%
2026-05-11	8.0000	8.0000	8.0000	8.0000	-6.213%	2	395	-60.000%
2026-05-08	9.1900	9.1900	8.5300	8.5300	+2.771%	3	395	-62.485%
2026-05-07	9.5000	9.5000	8.3000	8.3000	-7.675%	461	397	-61.446%
2026-05-06	9.9200	9.9200	8.9900	8.9900	-3.333%	6	201	-64.405%
2026-05-05	8.3900	9.3000	8.3900	9.3000	+8.772%	2	199	-65.591%
2026-05-04	8.1000	9.1000	8.1000	8.5500	+5.556%	44	210	-62.573%
2026-04-30	8.0000	8.1000	8.0000	8.1000	+3.846%	6	179	-60.494%
2026-04-29	7.9000	7.9000	7.8000	7.8000	-8.019%	2	183	-58.974%
2026-04-28	9.0000	9.0000	8.4000	8.4800	-10.737%	9	181	-62.264%
2026-04-27	8.0000	9.5000	8.0000	9.5000	+26.667%	12	182	-66.316%
2026-04-23	7.3500	7.5000	7.1400	7.5000	-6.250%	5	190	-57.333%
2026-04-22	7.7200	8.0000	7.1000	8.0000	-11.111%	15	188	-60.000%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+6.509%	2	195	-64.444%
2026-04-17	8.8000	9.2000	8.4000	8.4500	+50.893%	14	195	-62.130%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-8.197%	1	185	-42.857%
2026-04-10	6.0000	6.1000	6.0000	6.1000	+22.000%	2	184	-47.541%
2026-04-09	5.0000	5.0000	5.0000	5.0000	+1.626%	31	192	-36.000%
2026-04-08	5.3000	5.3000	4.9200	4.9200	+6.957%	130	165	-34.959%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-8.000%	1	180	-30.435%
2026-04-06	5.3000	5.3000	5.0000	5.0000	-4.943%	195	180	-36.000%
2026-04-01	5.4000	5.5000	5.2600	5.2600	+11.441%	4	222	-39.163%
2026-03-31	4.7200	4.7200	4.7200	4.7200	+25.199%	5	219	-32.203%
2026-03-30	4.0800	4.0800	3.7000	3.7700	-16.222%	3	220	-15.119%
2026-03-26	4.7000	4.7000	4.5000	4.5000	-6.832%	22	219	-28.889%
2026-03-25	5.0000	5.0000	4.8300	4.8300	-3.400%	6	206	-33.747%
2026-03-24	5.2000	5.2000	4.8500	5.0000	+3.093%	7	200	-36.000%
2026-03-23	4.7000	4.8500	4.7000	4.8500	-3.000%	3	193	-34.021%
2026-03-20	5.4000	5.4000	5.0000	5.0000	-16.667%	7	192	-36.000%
2026-03-18	5.7500	6.0000	5.7300	6.0000	+1.180%	4	185	-46.667%
2026-03-17	5.9300	5.9300	5.9300	5.9300	-15.286%	2	185	-46.037%
2026-03-10	6.5000	7.0000	6.3000	7.0000	+32.075%	9	184	-54.286%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-23.960%	12	183	-39.623%
2026-03-05	6.9700	6.9700	6.9700	6.9700	-0.429%	2	171	-54.089%
2026-03-03	7.0000	7.0000	7.0000	7.0000	+6.870%	1	169	-54.286%
2026-02-23	6.4000	6.5500	6.4000	6.5500	+7.377%	52	169	-51.145%
2026-02-20	6.1000	6.1000	6.1000	6.1000	+7.018%	1	118	-47.541%
2026-02-19	5.6300	5.7000	5.6300	5.7000	-6.557%	2	117	-43.860%
2026-02-13	6.5000	6.5000	6.1000	6.1000	-8.408%	6	115	-47.541%
2026-02-12	6.5400	6.6600	6.5400	6.6600	-16.750%	3	115	-51.952%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+5.960%	1	114	-60.000%
2026-02-06	7.4100	7.5500	7.4100	7.5500	+2.027%	17	114	-57.616%
2026-02-05	8.8000	8.8000	7.4000	7.4000	-20.430%	8	112	-56.757%
2026-02-04	11.0000	11.0000	9.3000	9.3000	-5.488%	5	108	-65.591%
2026-02-02	10.3000	10.3000	9.8400	9.8400	+3.579%	3	105	-67.480%
2026-01-30	9.5000	9.5000	9.5000	9.5000	-27.259%	1	104	-66.316%
2026-01-28	13.0600	13.0600	13.0600	13.0600	+8.833%	1	103	-75.498%
2026-01-27	12.3800	12.3800	12.0000	12.0000	-16.025%	11	104	-73.333%
2026-01-26	14.2900	14.2900	14.2900	14.2900	-7.806%	4	105	-77.607%
2026-01-23	15.0000	15.5000	12.8500	15.5000	+72.222%	8	105	-79.355%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-28.000%	1	103	-64.444%
2026-01-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	103	-74.400%
2026-01-20	12.5000	12.5000	12.5000	12.5000	0.000%	2	103	-74.400%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-5.303%	2	105	-74.400%
2026-01-14	10.0000	13.6400	10.0000	13.2000	+37.500%	25	105	-75.758%
2026-01-13	10.1000	10.1000	9.6000	9.6000	-10.280%	3	112	-66.667%
2026-01-12	10.0000	10.7000	8.8000	10.7000	-10.160%	7	109	-70.093%
2026-01-09	11.9100	11.9100	11.9100	11.9100	+19.100%	5	113	-73.132%
2026-01-08	10.0000	10.0000	10.0000	10.0000	0.000%	11	108	-68.000%
2026-01-07	9.3900	10.0000	9.3900	10.0000	+34.228%	15	97	-68.000%
2026-01-06	7.0000	7.4500	6.8000	7.4500	+9.559%	5	111	-57.047%
2026-01-05	6.7000	6.9000	6.4000	6.8000	+36.000%	27	89	-52.941%
2026-01-02	5.3000	5.3000	5.0000	5.0000	+16.279%	23	89	-36.000%
2025-12-30	4.5000	4.5000	4.3000	4.3000	-10.417%	32	111	-25.581%
2025-12-29	5.0000	5.0000	4.8000	4.8000	-7.692%	18	123	-33.333%
2025-12-26	5.2000	5.2000	5.2000	5.2000	-12.310%	2	105	-38.462%
2025-12-23	6.0000	6.0000	5.9300	5.9300	+21.020%	10	103	-46.037%
2025-12-19	5.4200	5.5000	4.9000	4.9000	-2.000%	19	93	-34.694%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-25.373%	15	76	-36.000%
2025-12-12	6.9000	6.9000	6.7000	6.7000	-7.331%	2	61	-52.239%
2025-12-08	7.2300	7.2300	7.2300	7.2300	-3.600%	5	60	-55.740%
2025-12-05	7.0000	7.5000	7.0000	7.5000	+51.515%	2	55	-57.333%
2025-12-01	5.4400	5.4400	4.9500	4.9500	-1.000%	4	55	-35.354%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-3.846%	3	55	-36.000%
2025-11-25	5.0000	5.2000	5.0000	5.2000	+15.556%	2	55	-38.462%
2025-11-21	5.0000	5.1000	4.5000	4.5000	-10.000%	7	54	-28.889%
2025-11-20	5.9000	5.9600	5.0000	5.0000	-26.471%	47	48	-36.000%
2025-11-18	6.8000	6.8000	6.8000	6.8000	+13.333%	1	2	-52.941%
2025-11-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-46.667%

.dark-mode .Xvj1hK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xvj1hK{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20280121C5CRML Jan 21 2028 5.00 Call (CRML280121C00005000)option OPRA

CRML20280121C5
CRML Jan 21 2028 5.00 Call (CRML280121C00005000)
option OPRA