Dark

CRML20280121P5
CRML Jan 21 2028 5.00 Put (CRML280121P00005000)
option OPRA

EOD

Sep 18, 2026

1.79+2.286%(+0.04)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.7500	1.7900	1.7400	1.7900	+2.286%	24	1,311	0.000%
2026-09-16	1.7500	1.7500	1.7500	1.7500	-6.417%	3	1,287	+2.286%
2026-09-14	1.8500	1.9000	1.8300	1.8700	+3.889%	13	1,288	-4.278%
2026-09-11	1.8000	1.8000	1.8000	1.8000	+1.695%	4	1,275	-0.556%
2026-09-10	1.7700	1.7700	1.7700	1.7700	+2.907%	1	1,279	+1.130%
2026-09-03	1.7200	1.7200	1.7200	1.7200	-1.714%	1	1,280	+4.070%
2026-09-02	1.7500	1.7500	1.7500	1.7500	+0.575%	5	1,281	+2.286%
2026-09-01	1.8000	1.8000	1.7400	1.7400	-5.946%	6	1,286	+2.874%
2026-08-31	1.7500	1.9000	1.7500	1.8500	+8.824%	3	1,282	-3.243%
2026-08-28	1.7000	1.7000	1.7000	1.7000	0.000%	5	1,283	+5.294%
2026-08-27	1.6500	1.7000	1.6500	1.7000	+3.030%	6	1,278	+5.294%
2026-08-26	1.6500	1.7000	1.6500	1.6500	-2.367%	8	1,282	+8.485%
2026-08-25	1.6900	1.6900	1.6900	1.6900	-9.140%	1	1,282	+5.917%
2026-08-24	1.8000	1.8600	1.7600	1.8600	+3.333%	221	1,281	-3.763%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,060	-0.556%
2026-08-20	2.0300	2.0500	2.0000	2.0000	+2.564%	9	1,059	-10.500%
2026-08-19	1.9500	1.9500	1.9500	1.9500	0.000%	38	1,053	-8.205%
2026-08-18	1.9000	2.0000	1.9000	1.9500	+2.632%	8	1,085	-8.205%
2026-08-17	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,077	-5.789%
2026-08-13	1.8000	1.8000	1.7500	1.7500	-4.372%	5	1,077	+2.286%
2026-08-12	1.8300	1.8300	1.8300	1.8300	-6.154%	5	1,072	-2.186%
2026-08-11	1.9500	1.9500	1.9500	1.9500	+5.405%	1	1,067	-8.205%
2026-08-10	1.9500	1.9500	1.8500	1.8500	-2.632%	2	1,066	-3.243%
2026-08-04	2.0700	2.0700	1.9000	1.9000	-7.317%	3	1,066	-5.789%
2026-08-03	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,063	-12.683%
2026-07-31	2.2000	2.2000	2.1500	2.1500	-4.444%	6	1,062	-16.744%
2026-07-30	2.3000	2.3000	2.2500	2.2500	+19.681%	5	1,062	-20.444%
2026-07-29	1.8800	1.8800	1.8800	1.8800	-13.364%	1	1,062	-4.787%
2026-07-28	2.2000	2.2000	2.1500	2.1700	+1.878%	38	1,063	-17.512%
2026-07-27	2.0700	2.1300	2.0700	2.1300	+1.429%	88	1,042	-15.962%
2026-07-23	1.9500	2.1000	1.9500	2.1000	+20.000%	2	956	-14.762%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-13.366%	1	954	+2.286%
2026-07-21	2.0500	2.1300	2.0200	2.0200	-4.717%	13	953	-11.386%
2026-07-20	2.0700	2.2000	2.0600	2.1200	+0.474%	7	954	-15.566%
2026-07-17	2.0400	2.1100	2.0300	2.1100	+12.234%	20	948	-15.166%
2026-07-16	1.4800	1.8800	1.4800	1.8800	+3.297%	5	928	-4.787%
2026-07-14	1.8200	1.8200	1.8200	1.8200	+2.247%	3	927	-1.648%
2026-07-13	1.8500	1.8500	1.7800	1.7800	+4.706%	13	924	+0.562%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+6.250%	1	912	+5.294%
2026-07-06	0.9500	1.6000	0.9500	1.6000	-3.030%	5	911	+11.875%
2026-06-30	1.7700	1.7700	1.5700	1.6500	-6.250%	4	906	+8.485%
2026-06-22	1.7600	1.7600	1.7600	1.7600	-13.725%	1	909	+1.705%
2026-06-16	2.0400	2.0400	2.0400	2.0400	+20.000%	2	910	-12.255%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+13.333%	1	910	+5.294%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-6.250%	1	909	+19.333%
2026-05-20	1.6000	1.6000	1.6000	1.6000	+10.345%	2	910	+11.875%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-36.404%	1	911	+23.448%
2026-05-13	1.5500	2.2800	1.5500	2.2800	+71.429%	2	910	-21.491%
2026-05-04	1.6100	1.6100	1.3300	1.3300	-8.904%	66	910	+34.586%
2026-04-27	1.4600	1.4600	1.4600	1.4600	-23.158%	1	911	+22.603%
2026-04-13	1.9000	1.9000	1.9000	1.9000	0.000%	20	910	-5.789%
2026-04-06	1.9500	1.9500	1.9000	1.9000	0.000%	18	930	-5.789%
2026-04-01	1.8300	1.9000	1.8000	1.9000	-9.953%	12	931	-5.789%
2026-03-31	2.0000	2.1100	2.0000	2.1100	-6.222%	19	928	-15.166%
2026-03-30	2.2000	2.2900	2.2000	2.2500	+7.143%	511	917	-20.444%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-1.869%	1	606	-14.762%
2026-03-26	2.1400	2.1400	2.1400	2.1400	+4.390%	1	605	-16.355%
2026-03-25	2.0000	2.1100	2.0000	2.0500	0.000%	401	604	-12.683%
2026-03-24	2.0000	2.0500	2.0000	2.0500	-3.302%	199	401	-12.683%
2026-03-23	2.0500	2.1200	2.0500	2.1200	+4.433%	56	228	-15.566%
2026-03-19	2.0300	2.0300	2.0300	2.0300	-7.727%	1	182	-11.823%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-10.204%	1	181	-18.636%
2026-03-09	2.0000	2.4500	2.0000	2.4500	+25.641%	2	182	-26.939%
2026-03-05	2.0000	2.0500	1.9500	1.9500	+2.632%	86	180	-8.205%
2026-03-02	1.9000	1.9000	1.9000	1.9000	0.000%	6	95	-5.789%
2026-02-26	1.9000	1.9000	1.9000	1.9000	+3.261%	6	89	-5.789%
2026-02-24	1.8400	1.8400	1.8400	1.8400	-3.665%	2	83	-2.717%
2026-02-23	2.2300	2.2300	1.7000	1.9100	-10.748%	4	81	-6.283%
2026-02-17	2.0200	2.1400	2.0200	2.1400	+6.468%	4	79	-16.355%
2026-02-13	2.0100	2.0100	2.0100	2.0100	-0.985%	25	52	-10.945%
2026-02-12	2.0000	2.0700	2.0000	2.0300	+16.000%	43	52	-11.823%
2026-01-28	1.7000	1.8000	1.7000	1.7500	+9.375%	4	10	+2.286%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-28.251%	1	11	+11.875%
2026-01-22	2.2300	2.2300	2.2300	2.2300	+30.409%	2	10	-19.731%
2026-01-20	1.7100	1.7100	1.7100	1.7100	-28.750%	1	10	+4.678%
2026-01-02	2.5200	2.5200	2.4000	2.4000	-4.000%	2	9	-25.417%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+13.636%	1	8	-28.400%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-53.191%	3	8	-18.636%
2025-12-05	4.7000	4.7000	4.7000	4.7000	+74.074%	2	5	-61.915%
2025-12-03	2.7000	2.7000	2.7000	2.7000	+12.500%	1	3	-33.704%
2025-11-24	2.4000	2.4000	2.4000	2.4000	0.000%	2	4	-25.417%
2025-11-21	2.4000	2.4000	2.4000	2.4000	-8.397%	1	2	-25.417%
2025-11-19	2.6200	2.6200	2.6200	2.6200	0.000%	1	1	-31.679%

.dark-mode .qzDcrj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzDcrj{ color: #333333; background-color: white; border: 2px solid #333333; }CRML20280121P5CRML Jan 21 2028 5.00 Put (CRML280121P00005000)option OPRA

CRML20280121P5
CRML Jan 21 2028 5.00 Put (CRML280121P00005000)
option OPRA