Dark

CRWV20260918C105
CRWV Sep 18 2026 105.00 Call (CRWV260918C00105000)
option OPRA

EOD

Jun 29, 2026

12.80-1.538%(-0.20)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.3000	13.3000	10.2000	12.8000	-1.538%	62	786	0.000%
2026-06-26	12.5000	13.4000	12.5000	13.0000	-16.399%	113	772	-1.538%
2026-06-25	19.0000	19.5500	15.0000	15.5500	+0.323%	69	787	-17.685%
2026-06-24	18.5000	18.5000	15.5000	15.5000	-21.519%	135	785	-17.419%
2026-06-23	19.8000	22.6000	18.9500	19.7500	-16.877%	84	694	-35.190%
2026-06-22	22.5000	23.7600	20.1500	23.7600	-8.966%	47	674	-46.128%
2026-06-18	26.7000	28.9400	26.1000	26.1000	-3.867%	13	723	-50.958%
2026-06-17	30.0000	30.6500	27.1500	27.1500	+1.117%	48	723	-52.855%
2026-06-16	23.9200	28.6000	23.9200	26.8500	+27.493%	85	723	-52.328%
2026-06-15	19.7000	21.7900	19.7000	21.0600	+17.983%	72	758	-39.221%
2026-06-12	17.5000	21.1500	16.4500	17.8500	+38.911%	213	749	-28.291%
2026-06-11	13.4500	13.6700	12.8500	12.8500	-17.257%	18	709	-0.389%
2026-06-10	16.9200	17.3200	15.0000	15.5300	-6.050%	49	705	-17.579%
2026-06-09	20.3500	20.3500	14.2000	16.5300	-11.934%	157	718	-22.565%
2026-06-08	18.1500	19.7500	16.9000	18.7700	+3.019%	79	772	-31.806%
2026-06-05	19.8400	20.0100	15.3500	18.2200	-20.783%	159	765	-29.748%
2026-06-04	22.4500	23.6000	21.4400	23.0000	-8.000%	170	744	-44.348%
2026-06-03	25.8700	26.9500	25.0000	25.0000	-18.033%	41	652	-48.800%
2026-06-02	35.5500	35.5500	30.5000	30.5000	-17.232%	73	652	-58.033%
2026-06-01	30.7500	36.8500	29.3200	36.8500	+51.335%	99	686	-65.265%
2026-05-29	22.6600	24.3500	19.4100	24.3500	+8.463%	250	775	-47.433%
2026-05-28	20.5500	24.4000	20.5500	22.4500	+10.591%	121	713	-42.984%
2026-05-27	20.1500	20.4400	17.9000	20.3000	-5.581%	91	711	-36.946%
2026-05-26	22.5500	23.5000	21.3700	21.5000	+0.939%	56	707	-40.465%
2026-05-22	22.5000	22.5000	21.0000	21.3000	-4.270%	29	688	-39.906%
2026-05-21	21.1400	22.9400	20.3300	22.2500	+19.303%	93	633	-42.472%
2026-05-20	17.4000	19.5000	17.4000	18.6500	+7.679%	57	633	-31.367%
2026-05-19	17.1000	18.6000	15.3100	17.3200	-14.130%	93	607	-26.097%
2026-05-18	19.5000	20.1700	17.5300	20.1700	-14.425%	86	607	-36.539%
2026-05-15	22.8800	23.6200	22.4500	23.5700	-22.721%	8	607	-45.694%
2026-05-14	27.0000	30.5000	27.0000	30.5000	+18.539%	10	601	-58.033%
2026-05-13	23.2900	26.0000	23.2900	25.7300	+15.123%	21	529	-50.253%
2026-05-12	24.0000	24.0000	18.6700	22.3500	-16.449%	112	529	-42.729%
2026-05-11	30.1000	30.1000	26.7500	26.7500	-0.926%	11	529	-52.150%
2026-05-08	29.8500	29.8500	26.2900	27.0000	-36.321%	41	530	-52.593%
2026-05-07	40.0500	42.4000	40.0500	42.4000	-9.363%	7	548	-69.811%
2026-05-06	42.4000	46.7800	42.4000	46.7800	+16.224%	24	555	-72.638%
2026-05-05	38.5000	40.2500	38.5000	40.2500	+2.391%	5	560	-68.199%
2026-05-04	40.0300	40.0300	37.1000	39.3100	+15.346%	7	564	-67.438%
2026-05-01	31.1000	35.0000	31.1000	34.0800	+14.980%	25	574	-62.441%
2026-04-30	29.6400	29.6400	29.6400	29.6400	-1.035%	1	574	-56.815%
2026-04-29	26.2000	31.3000	26.2000	29.9500	+17.451%	18	575	-57.262%
2026-04-28	24.5500	25.6300	24.4000	25.5000	-10.746%	137	579	-49.804%
2026-04-27	24.4000	28.5700	24.4000	28.5700	+2.770%	16	576	-55.198%
2026-04-24	31.0200	31.0200	24.9600	27.8000	-11.886%	58	577	-53.957%
2026-04-23	33.2500	33.2500	31.5500	31.5500	-14.522%	2	574	-59.429%
2026-04-22	33.9500	36.9100	33.9500	36.9100	+25.973%	13	573	-65.321%
2026-04-21	32.1500	32.6000	29.3000	29.3000	-6.240%	27	590	-56.314%
2026-04-20	28.6900	31.2500	28.6900	31.2500	+1.133%	27	590	-59.040%
2026-04-17	31.1300	32.2800	30.9000	30.9000	-4.186%	4	595	-58.576%
2026-04-16	31.5900	32.3000	31.5900	32.2500	-4.473%	6	594	-60.310%
2026-04-15	35.4000	35.4000	30.7500	33.7600	+3.242%	31	594	-62.085%
2026-04-14	32.2300	34.0000	31.2000	32.7000	+10.923%	23	599	-60.856%
2026-04-13	26.5100	30.1200	26.5100	29.4800	+28.453%	20	603	-56.581%
2026-04-10	18.3000	24.8500	18.3000	22.9500	+34.054%	102	597	-44.227%
2026-04-09	16.0000	17.5000	15.9500	17.1200	+17.502%	99	579	-25.234%
2026-04-08	15.1400	15.2000	14.5700	14.5700	+19.231%	5	581	-12.148%
2026-04-07	12.0500	12.2200	12.0500	12.2200	+8.142%	10	581	+4.746%
2026-04-06	11.3000	11.3000	11.3000	11.3000	-3.419%	11	576	+13.274%
2026-04-02	11.5000	11.7000	11.5000	11.7000	+11.429%	95	493	+9.402%
2026-04-01	10.5000	11.0000	10.5000	10.5000	+5.000%	8	493	+21.905%
2026-03-31	9.3000	10.0000	8.7500	10.0000	+48.148%	19	486	+28.000%
2026-03-30	7.9500	8.0000	6.7500	6.7500	-26.790%	20	471	+89.630%
2026-03-27	10.0000	10.0000	8.9200	9.2200	-29.992%	33	471	+38.829%
2026-03-26	14.3500	14.3500	12.9500	13.1700	-15.360%	120	474	-2.809%
2026-03-25	15.4500	15.5600	15.4500	15.5600	+19.692%	2	457	-17.738%
2026-03-24	13.0000	13.0000	12.4000	13.0000	+2.930%	10	456	-1.538%
2026-03-23	13.7500	13.7500	12.6300	12.6300	+0.238%	7	456	+1.346%
2026-03-20	12.8200	13.0500	12.0000	12.6000	-3.077%	52	454	+1.587%
2026-03-19	12.6000	13.0000	12.3500	13.0000	-12.162%	4	426	-1.538%
2026-03-18	14.3000	14.8000	14.3000	14.8000	+2.778%	23	426	-13.514%
2026-03-17	14.3000	14.5500	14.3000	14.4000	-6.796%	146	415	-11.111%
2026-03-16	14.5000	15.4500	14.5000	15.4500	+8.421%	5	369	-17.152%
2026-03-11	14.0000	14.4000	14.0000	14.2500	+28.378%	3	369	-10.175%
2026-03-10	11.1000	11.1000	11.1000	11.1000	+7.454%	3	370	+15.315%
2026-03-09	10.4500	11.7500	10.0000	10.3300	-13.193%	24	370	+23.911%
2026-03-06	10.7500	12.0600	10.7500	11.9000	+3.930%	6	367	+7.563%
2026-03-05	12.9500	12.9500	11.1000	11.4500	-18.794%	22	368	+11.790%
2026-03-04	13.7700	14.1000	13.7700	14.1000	+24.779%	54	372	-9.220%
2026-03-03	12.5200	12.5200	11.1900	11.3000	-16.420%	7	374	+13.274%
2026-03-02	13.8500	13.8500	13.2800	13.5200	+2.424%	21	372	-5.325%
2026-02-27	16.0000	16.0000	13.2000	13.2000	-47.826%	46	369	-3.030%
2026-02-26	27.5000	27.5000	25.3000	25.3000	-13.563%	4	377	-49.407%
2026-02-25	29.2700	29.2700	29.2700	29.2700	+10.453%	1	379	-56.269%
2026-02-24	25.0000	26.5000	25.0000	26.5000	+15.167%	3	379	-51.698%
2026-02-23	24.0000	24.0000	23.0100	23.0100	+9.571%	5	379	-44.372%
2026-02-20	22.2500	22.2500	21.0000	21.0000	-18.256%	3	375	-39.048%
2026-02-19	25.6900	25.6900	25.6900	25.6900	-1.268%	1	376	-50.175%
2026-02-18	27.0000	27.0000	26.0200	26.0200	+2.039%	6	376	-50.807%
2026-02-17	25.5000	25.5000	25.5000	25.5000	-7.441%	3	370	-49.804%
2026-02-13	27.5500	27.5500	27.5500	27.5500	+2.799%	3	376	-53.539%
2026-02-12	25.2500	27.3000	25.2500	26.8000	+7.200%	90	376	-52.239%
2026-02-11	26.9000	26.9000	23.9000	25.0000	-2.534%	9	357	-48.800%
2026-02-10	25.9500	25.9500	25.6500	25.6500	+8.000%	13	357	-50.097%
2026-02-09	23.7500	23.7500	23.7500	23.7500	+51.274%	1	349	-46.105%
2026-02-06	15.7000	15.7000	15.7000	15.7000	+7.167%	37	349	-18.471%
2026-02-05	15.6000	15.6000	14.6500	14.6500	-40.568%	3	386	-12.628%
2026-01-30	24.3500	25.3000	24.3500	24.6500	-5.916%	14	386	-48.073%
2026-01-29	27.8000	28.5000	26.0000	26.2000	-18.125%	55	383	-51.145%
2026-01-28	32.7500	33.1500	29.5100	32.0000	-4.535%	523	412	-60.000%
2026-01-27	29.1200	33.7000	29.1200	33.5200	+29.671%	30	232	-61.814%
2026-01-26	31.4100	32.0900	25.8500	25.8500	+8.613%	91	249	-50.484%
2026-01-22	23.8000	23.8000	23.8000	23.8000	-16.608%	1	221	-46.218%
2026-01-16	28.5000	28.5500	28.0000	28.5400	+9.265%	30	215	-55.151%
2026-01-15	27.3800	27.3800	26.1200	26.1200	+16.607%	8	215	-50.995%
2026-01-14	22.4000	22.4000	22.4000	22.4000	+6.464%	1	214	-42.857%
2026-01-12	17.8000	21.0400	17.8000	21.0400	+39.246%	2	214	-39.163%
2026-01-09	15.1100	15.1100	15.1100	15.1100	-5.563%	1	213	-15.288%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+0.251%	3	213	-20.000%
2026-01-05	15.9600	15.9600	15.9600	15.9600	+27.578%	3	216	-19.799%
2025-12-31	12.8200	12.8200	12.5000	12.5100	-10.000%	3	216	+2.318%
2025-12-30	13.5200	14.0800	13.5200	13.9000	-21.690%	3	216	-7.914%
2025-12-23	18.5500	18.5500	17.7500	17.7500	-3.898%	11	217	-27.887%
2025-12-19	16.8000	18.4700	16.8000	18.4700	+44.072%	4	217	-30.698%
2025-12-16	12.6500	12.8200	12.6500	12.8200	-9.718%	2	218	-0.156%
2025-12-15	14.1000	14.2000	14.1000	14.2000	-23.243%	2	218	-9.859%
2025-12-08	18.5000	18.5000	18.5000	18.5000	-19.565%	1	219	-30.811%
2025-12-05	22.9500	23.0000	22.9500	23.0000	+5.991%	3	219	-44.348%
2025-12-04	19.4600	21.7000	19.4600	21.7000	+31.915%	3	219	-41.014%
2025-12-03	16.4500	16.4500	16.4500	16.4500	-9.466%	1	217	-22.188%
2025-12-02	18.1700	18.1700	18.1700	18.1700	+7.770%	1	216	-29.554%
2025-12-01	15.3500	16.8600	15.3500	16.8600	+5.375%	7	216	-24.081%
2025-11-28	15.6500	16.1000	15.6500	16.0000	+2.236%	36	212	-20.000%
2025-11-26	15.6500	15.6500	15.6500	15.6500	+2.623%	1	198	-18.211%
2025-11-25	13.0000	15.2500	13.0000	15.2500	-6.384%	18	198	-16.066%
2025-11-24	16.2900	16.2900	16.2900	16.2900	+6.820%	2	189	-21.424%
2025-11-21	14.6000	15.2500	14.6000	15.2500	-21.995%	9	187	-16.066%
2025-11-20	19.5000	19.5500	19.5000	19.5500	+18.845%	2	185	-34.527%
2025-11-19	16.4500	16.4500	16.4500	16.4500	-9.615%	3	185	-22.188%
2025-11-18	16.2000	18.2000	16.2000	18.2000	+11.794%	7	182	-29.670%
2025-11-17	18.0000	18.0000	16.2800	16.2800	-16.513%	7	176	-21.376%
2025-11-14	19.5000	19.5000	19.5000	19.5000	0.000%	1	173	-34.359%
2025-11-13	19.4800	19.5000	19.4800	19.5000	-10.550%	9	173	-34.359%
2025-11-12	25.1500	25.1500	21.8000	21.8000	-7.234%	52	173	-41.284%
2025-11-11	27.3600	27.3600	23.5000	23.5000	-36.658%	13	157	-45.532%
2025-11-10	37.4200	37.4200	34.9000	37.1000	+6.609%	36	152	-65.499%
2025-11-07	32.4600	34.8200	32.0000	34.8000	-4.736%	17	132	-63.218%
2025-11-06	37.8600	37.8600	34.7800	36.5300	-9.802%	26	131	-64.960%
2025-11-05	41.7500	41.7500	40.5000	40.5000	-7.110%	4	107	-68.395%
2025-11-04	43.8000	43.8000	43.6000	43.6000	-24.042%	2	106	-70.642%
2025-10-28	59.2500	59.2500	57.4000	57.4000	+1.683%	3	105	-77.700%
2025-10-27	56.3000	56.4500	56.3000	56.4500	+29.591%	2	104	-77.325%
2025-10-22	43.5600	43.5600	43.5600	43.5600	-10.738%	5	104	-70.615%
2025-10-21	50.0500	50.0500	48.8000	48.8000	-18.775%	19	104	-73.770%
2025-10-14	60.0800	60.0800	60.0800	60.0800	-0.694%	1	95	-78.695%
2025-10-10	70.7000	70.7000	60.2000	60.5000	-0.982%	91	95	-78.843%
2025-10-09	61.1000	61.1000	61.1000	61.1000	+6.539%	1	83	-79.051%
2025-10-08	55.0300	57.3500	55.0300	57.3500	+10.714%	7	83	-77.681%
2025-10-07	58.7000	58.7000	51.8000	51.8000	-13.160%	4	81	-75.290%
2025-10-03	59.7500	59.7500	59.6500	59.6500	-0.583%	2	81	-78.541%
2025-10-02	60.0000	60.0000	60.0000	60.0000	-2.439%	1	82	-78.667%
2025-09-30	57.7000	61.5000	57.7000	61.5000	+27.119%	2	83	-79.187%
2025-09-29	48.3800	48.3800	48.3800	48.3800	+4.088%	5	83	-73.543%
2025-09-26	46.5000	46.5000	46.4800	46.4800	-22.727%	11	86	-72.461%
2025-09-25	60.1500	60.1500	60.1500	60.1500	+7.487%	1	81	-78.720%
2025-09-24	55.9600	55.9600	55.9600	55.9600	+3.285%	3	80	-77.127%
2025-09-23	57.1700	57.1900	54.1800	54.1800	-2.025%	4	81	-76.375%
2025-09-22	55.2500	57.0300	54.9000	55.3000	+13.669%	10	81	-76.854%
2025-09-19	50.8600	50.8600	48.6500	48.6500	+3.050%	4	83	-73.690%
2025-09-18	47.2100	47.2100	47.2100	47.2100	+4.841%	1	79	-72.887%
2025-09-17	45.0300	45.0300	45.0300	45.0300	+3.995%	10	79	-71.575%
2025-09-16	48.3200	48.3200	43.3000	43.3000	+11.026%	4	88	-70.439%
2025-09-12	38.0000	39.1900	33.3000	39.0000	0.000%	30	87	-67.179%
2025-09-11	40.1500	42.6700	39.0000	39.0000	-3.609%	18	76	-67.179%
2025-09-10	42.3400	47.1300	40.4600	40.4600	+34.867%	12	78	-68.364%
2025-09-09	31.1800	31.7300	28.2800	30.0000	+10.906%	8	80	-57.333%
2025-09-08	27.0500	27.0500	27.0500	27.0500	+21.300%	1	79	-52.680%
2025-09-05	22.3000	22.3000	22.3000	22.3000	-5.106%	1	80	-42.601%
2025-09-04	23.5000	23.5000	23.5000	23.5000	0.000%	1	80	-45.532%
2025-09-03	23.5000	23.5000	23.5000	23.5000	-9.720%	2	79	-45.532%
2025-09-02	28.0400	28.0400	26.0000	26.0300	-19.908%	3	81	-50.826%
2025-08-29	29.0000	32.5000	29.0000	32.5000	-0.612%	3	78	-60.615%
2025-08-28	33.5200	34.3000	32.7000	32.7000	+29.659%	25	78	-60.856%
2025-08-25	25.2200	25.2200	25.2200	25.2200	-9.929%	1	59	-49.247%
2025-08-22	28.0000	28.0000	28.0000	28.0000	+1.818%	1	59	-54.286%
2025-08-21	27.5000	27.5000	27.5000	27.5000	-7.407%	1	58	-53.455%
2025-08-18	32.6000	33.0000	29.7000	29.7000	-4.194%	3	58	-56.902%
2025-08-15	31.0000	31.0000	31.0000	31.0000	+10.320%	1	57	-58.710%
2025-08-14	35.7500	35.7500	28.1000	28.1000	-28.243%	10	57	-54.448%
2025-08-13	45.0000	45.0000	39.1600	39.1600	-21.286%	11	54	-67.314%
2025-08-11	47.0000	49.7500	46.5000	49.7500	+12.812%	3	60	-74.271%
2025-08-08	40.7500	44.2500	40.7500	44.1000	+13.077%	37	60	-70.975%
2025-08-07	40.5000	40.5000	39.0000	39.0000	+16.942%	2	45	-67.179%
2025-08-06	32.0000	33.3500	32.0000	33.3500	0.000%	3	47	-61.619%
2025-08-05	34.1500	34.9000	33.3500	33.3500	+6.550%	4	44	-61.619%
2025-08-04	31.1000	31.3000	31.1000	31.3000	+5.886%	2	45	-59.105%
2025-08-01	32.6000	32.6000	29.5600	29.5600	-13.693%	3	44	-56.698%
2025-07-31	35.0000	36.9900	34.2500	34.2500	+30.228%	4	41	-62.628%
2025-07-30	27.0000	27.0000	26.3000	26.3000	-12.333%	3	43	-51.331%
2025-07-29	30.0000	30.0000	30.0000	30.0000	-0.498%	2	41	-57.333%
2025-07-28	30.0000	30.1500	29.8700	30.1500	-4.286%	10	39	-57.546%
2025-07-25	31.5000	31.5000	31.5000	31.5000	+2.273%	1	39	-59.365%
2025-07-18	32.0000	32.1000	30.7500	30.8000	-11.494%	18	38	-58.442%
2025-07-17	37.0000	38.0000	34.8000	34.8000	+3.571%	13	38	-63.218%
2025-07-14	34.7500	34.7500	33.6000	33.6000	+1.818%	2	27	-61.905%
2025-07-11	33.0000	33.0000	33.0000	33.0000	-15.816%	3	26	-61.212%
2025-07-10	41.8100	41.8100	39.2000	39.2000	-40.732%	6	23	-67.347%
2025-06-17	66.1400	66.1400	66.1400	66.1400	+24.675%	1	22	-80.647%
2025-06-10	53.0500	53.0500	53.0500	53.0500	+13.476%	180	23	-75.872%
2025-06-05	46.7500	46.7500	46.7500	46.7500	-22.868%	15	23	-72.620%
2025-06-04	52.5500	60.6100	52.5500	60.6100	+13.290%	3	38	-78.881%
2025-06-03	47.0500	53.5000	47.0500	53.5000	+41.910%	3	40	-76.075%
2025-06-02	37.7000	37.7000	37.7000	37.7000	+14.939%	20	43	-66.048%
2025-05-29	40.4000	40.4000	32.8000	32.8000	-17.380%	3	23	-60.976%
2025-05-28	39.7000	39.7000	39.7000	39.7000	-7.243%	5	20	-67.758%
2025-05-27	40.7000	42.8000	40.7000	42.8000	+27.761%	2	20	-70.093%
2025-05-23	33.5000	33.5000	33.5000	33.5000	-6.944%	10	17	-61.791%
2025-05-22	41.0000	43.7000	36.0000	36.0000	+1.038%	14	17	-64.444%
2025-05-21	33.0000	38.6000	32.8000	35.6300	+42.520%	14	10	-64.075%
2025-05-19	20.5000	25.0000	20.5000	25.0000	0.000%	5	4	-48.800%

.dark-mode .BlrJmb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlrJmb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C105CRWV Sep 18 2026 105.00 Call (CRWV260918C00105000)option OPRA

CRWV20260918C105
CRWV Sep 18 2026 105.00 Call (CRWV260918C00105000)
option OPRA