Dark

CRML20280121P10
CRML Jan 21 2028 10.00 Put (CRML280121P00010000)
option OPRA

EOD

Sep 16, 2026

5.600.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.4000	5.6000	5.4000	5.6000	0.000%	16	2,110	0.000%
2026-09-15	5.5600	5.6000	5.5200	5.6000	+1.818%	42	2,099	0.000%
2026-09-11	5.4200	5.5000	5.4200	5.5000	+3.774%	1,055	2,069	+1.818%
2026-09-09	5.3000	5.3000	5.3000	5.3000	0.000%	15	1,118	+5.660%
2026-09-02	5.4000	5.4000	5.2500	5.3000	-2.574%	38	1,114	+5.660%
2026-09-01	5.3000	5.8000	5.3000	5.4400	+0.741%	12	1,091	+2.941%
2026-08-31	5.4000	5.4000	5.4000	5.4000	+5.882%	741	1,100	+3.704%
2026-08-28	5.1000	5.1000	5.1000	5.1000	-0.971%	1	1,036	+9.804%
2026-08-27	5.2000	5.2000	5.1000	5.1500	0.000%	189	1,035	+8.738%
2026-08-25	5.2000	5.2000	4.9000	5.1500	-4.630%	16	1,018	+8.738%
2026-08-21	5.4000	5.4000	5.4000	5.4000	-6.897%	1	1,002	+3.704%
2026-08-20	5.8000	5.8000	5.8000	5.8000	0.000%	2	1,001	-3.448%
2026-08-19	5.8000	5.8000	5.8000	5.8000	+5.455%	25	1,001	-3.448%
2026-08-18	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,006	+1.818%
2026-08-14	5.5000	5.5000	5.5000	5.5000	0.000%	3	1,005	+1.818%
2026-08-12	5.5000	5.5000	5.5000	5.5000	+1.852%	10	1,005	+1.818%
2026-08-11	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,005	+3.704%
2026-08-10	5.5000	5.5000	5.5000	5.5000	-5.172%	17	1,005	+1.818%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-5.537%	15	1,016	-3.448%
2026-07-30	6.2000	6.2000	6.1400	6.1400	+4.068%	10	1,016	-8.795%
2026-07-24	5.9000	5.9000	5.9000	5.9000	+1.724%	2	1,026	-5.085%
2026-07-21	5.8000	5.8000	5.8000	5.8000	0.000%	3	1,024	-3.448%
2026-07-20	5.8000	5.8000	5.8000	5.8000	+2.655%	1	1,027	-3.448%
2026-07-17	5.6500	5.6500	5.6500	5.6500	-0.877%	8	1,028	-0.885%
2026-07-16	5.5600	5.7000	5.5500	5.7000	+5.556%	18	1,028	-1.754%
2026-07-14	5.3000	5.4000	5.3000	5.4000	-0.917%	63	1,036	+3.704%
2026-07-13	5.5000	5.5000	5.4500	5.4500	+2.830%	5	1,036	+2.752%
2026-07-10	5.3000	5.3000	5.3000	5.3000	+1.923%	1	1,036	+5.660%
2026-07-09	5.2000	5.2000	5.2000	5.2000	+0.193%	2	1,037	+7.692%
2026-07-07	5.1000	5.1900	5.1000	5.1900	+4.848%	15	1,037	+7.900%
2026-07-06	4.9500	4.9500	4.9500	4.9500	+3.125%	4	1,037	+13.131%
2026-07-02	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,036	+16.667%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+15.854%	10	1,036	+17.895%
2026-06-30	4.6000	4.6000	4.1000	4.1000	-15.811%	48	1,036	+36.585%
2026-06-26	4.8700	4.8700	4.8700	4.8700	-2.209%	4	1,076	+14.990%
2026-06-23	4.6000	4.9800	4.6000	4.9800	-3.301%	40	1,076	+12.450%
2026-06-10	5.1500	5.1500	5.1500	5.1500	+3.000%	5	1,090	+8.738%
2026-06-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,090	+12.000%
2026-06-05	4.1900	5.0000	4.1900	5.0000	+29.870%	4	1,090	+12.000%
2026-06-02	3.8500	3.8500	3.8500	3.8500	-14.444%	1	1,089	+45.455%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+4.167%	6	1,089	+24.444%
2026-05-20	4.9000	4.9000	4.3200	4.3200	-4.000%	2	1,083	+29.630%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-2.174%	2	1,081	+24.444%
2026-05-14	4.6000	4.6000	4.6000	4.6000	0.000%	3	1,081	+21.739%
2026-05-13	4.3000	4.6500	4.3000	4.6000	+2.222%	8	1,078	+21.739%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+8.173%	5	1,078	+24.444%
2026-05-08	4.1500	4.1600	4.1100	4.1600	-2.118%	14	1,078	+34.615%
2026-05-06	4.2500	4.2500	4.2500	4.2500	-0.235%	12	1,081	+31.765%
2026-05-05	4.2000	4.5800	4.2000	4.2600	-7.391%	1,016	1,081	+31.455%
2026-05-04	4.6000	4.6000	4.6000	4.6000	+4.545%	6	1,322	+21.739%
2026-05-01	4.4500	4.5300	4.3700	4.4000	-5.172%	8	1,319	+27.273%
2026-04-30	4.4000	4.6400	4.4000	4.6400	+3.111%	22	1,319	+20.690%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+4.651%	2	1,321	+24.444%
2026-04-28	4.4700	4.9400	4.3000	4.3000	0.000%	23	1,319	+30.233%
2026-04-27	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,302	+30.233%
2026-04-23	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,303	+19.149%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+1.545%	4	1,303	+21.739%
2026-04-20	3.8100	4.6100	3.8100	4.5300	+0.667%	22	1,303	+23.620%
2026-04-17	4.5000	4.5000	4.1000	4.5000	-13.462%	1,039	1,298	+24.444%
2026-04-16	5.2000	5.2000	5.2000	5.2000	+2.970%	1	315	+7.692%
2026-04-14	5.0500	5.0500	5.0500	5.0500	+2.020%	1	316	+10.891%
2026-04-10	5.1000	5.1000	4.9500	4.9500	-4.440%	78	316	+13.131%
2026-04-09	5.5000	5.5000	5.1000	5.1800	-5.818%	97	377	+8.108%
2026-04-06	5.3000	5.5000	5.3000	5.5000	+5.769%	4	280	+1.818%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-2.804%	1	280	+7.692%
2026-03-31	5.3500	5.3500	5.3500	5.3500	-12.151%	1	279	+4.673%
2026-03-30	6.0800	6.0900	6.0800	6.0900	+3.220%	3	279	-8.046%
2026-03-27	5.8500	5.9000	5.8500	5.9000	+1.549%	2	276	-5.085%
2026-03-23	5.8100	5.8100	5.8100	5.8100	+11.090%	20	274	-3.614%
2026-03-09	5.2300	5.2300	5.2300	5.2300	-3.148%	1	280	+7.075%
2026-03-02	5.1800	5.4000	5.1800	5.4000	0.000%	3	280	+3.704%
2026-02-25	5.4000	5.4000	5.4000	5.4000	-4.255%	1	276	+3.704%
2026-02-20	5.6400	5.6400	5.6400	5.6400	+2.174%	1	276	-0.709%
2026-02-18	5.5200	5.5200	5.5200	5.5200	+4.151%	1	275	+1.449%
2026-02-17	5.3000	5.3000	5.3000	5.3000	+13.978%	2	274	+5.660%
2026-02-13	5.6100	5.6100	4.6500	4.6500	-16.216%	12	260	+20.430%
2026-02-12	5.5000	5.5500	5.5000	5.5500	+3.738%	62	260	+0.901%
2026-02-06	5.3500	5.3500	5.3500	5.3500	-0.187%	20	198	+4.673%
2026-02-05	5.3500	5.4000	5.3500	5.3600	+7.200%	3	178	+4.478%
2026-02-03	5.0300	5.0300	5.0000	5.0000	-2.153%	4	178	+12.000%
2026-01-28	5.1100	5.1100	5.1100	5.1100	+11.087%	20	175	+9.589%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+2.222%	1	187	+21.739%
2026-01-23	4.5000	4.5000	4.5000	4.5000	+2.273%	115	186	+24.444%
2026-01-22	6.0000	6.0000	4.4000	4.4000	-9.278%	67	130	+27.273%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-1.020%	2	76	+15.464%
2026-01-20	4.9000	4.9000	4.9000	4.9000	+4.255%	10	76	+14.286%
2026-01-16	4.9000	4.9200	4.7000	4.7000	-6.000%	3	76	+19.149%
2026-01-15	4.6700	5.0000	4.6700	5.0000	+6.383%	14	76	+12.000%
2026-01-14	5.3400	5.3400	4.7000	4.7000	-7.843%	39	66	+19.149%
2026-01-13	5.2500	5.2500	5.1000	5.1000	-7.609%	2	35	+9.804%
2026-01-08	5.5200	5.5200	5.5200	5.5200	-12.381%	1	33	+1.449%
2025-12-19	6.5000	6.5000	6.3000	6.3000	+8.247%	11	34	-11.111%
2025-12-10	5.8200	5.8200	5.8200	5.8200	-20.492%	5	35	-3.780%
2025-12-05	7.3200	7.3200	7.3200	7.3200	+11.756%	2	30	-23.497%
2025-11-24	6.5500	6.5500	6.5500	6.5500	+3.803%	1	28	-14.504%
2025-11-21	6.3100	6.3100	6.3100	6.3100	-1.406%	2	27	-11.252%
2025-11-19	6.4000	6.4000	6.4000	6.4000	+1.587%	10	25	-12.500%
2025-11-14	6.1900	6.3000	6.1900	6.3000	0.000%	15	15	-11.111%

.dark-mode .LgSLks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgSLks{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20280121P10CRML Jan 21 2028 10.00 Put (CRML280121P00010000)option OPRA

CRML20280121P10
CRML Jan 21 2028 10.00 Put (CRML280121P00010000)
option OPRA