Dark

CRWV20260918C135
CRWV Sep 18 2026 135.00 Call (CRWV260918C00135000)
option OPRA

EOD

Jun 29, 2026

5.30-5.357%(-0.30)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.1500	5.3000	4.3500	5.3000	-5.357%	72	2,650	0.000%
2026-06-26	5.7500	6.0000	5.4000	5.6000	-23.288%	78	2,666	-5.357%
2026-06-25	9.0000	9.2500	7.3000	7.3000	-5.195%	48	2,664	-27.397%
2026-06-24	8.2000	8.9000	7.2000	7.7000	-28.037%	13	2,659	-31.169%
2026-06-23	10.4500	10.9100	10.4500	10.7000	-17.375%	21	2,657	-50.467%
2026-06-22	13.5000	15.0000	10.9000	12.9500	-16.613%	94	2,651	-59.073%
2026-06-18	15.7000	16.9500	14.1000	15.5300	+6.007%	39	2,619	-65.873%
2026-06-17	17.6500	17.6500	14.6500	14.6500	-4.560%	201	2,619	-63.823%
2026-06-16	13.7800	16.4500	13.7800	15.3500	+42.658%	468	2,619	-65.472%
2026-06-15	9.9200	11.5000	9.9200	10.7600	+9.908%	34	2,431	-50.743%
2026-06-12	8.4600	11.0000	8.4600	9.7900	+28.986%	66	2,441	-45.863%
2026-06-11	6.6000	7.8000	6.2500	7.5900	-2.692%	57	2,435	-30.171%
2026-06-10	7.7500	8.2500	7.5500	7.8000	-7.253%	66	2,437	-32.051%
2026-06-09	10.6000	10.6000	7.2000	8.4100	-17.061%	48	2,442	-36.980%
2026-06-08	9.5000	10.8000	9.4600	10.1400	+7.302%	60	2,444	-47.732%
2026-06-05	9.9700	10.4300	7.9000	9.4500	-28.137%	139	2,430	-43.915%
2026-06-04	12.7500	13.5000	11.4600	13.1500	-4.015%	63	2,453	-59.696%
2026-06-03	18.5000	18.5000	13.7000	13.7000	-26.146%	167	2,471	-61.314%
2026-06-02	24.7000	24.9600	18.4500	18.5500	-16.441%	160	2,455	-71.429%
2026-06-01	18.1000	23.1200	18.1000	22.2000	+60.870%	46	2,386	-76.126%
2026-05-29	10.8500	13.8000	10.8500	13.8000	+13.394%	44	2,370	-61.594%
2026-05-28	12.4400	13.3000	11.6200	12.1700	+9.640%	25	2,370	-56.450%
2026-05-27	12.2000	12.2000	9.5000	11.1000	-6.723%	46	2,369	-52.252%
2026-05-26	12.0000	12.6700	11.7500	11.9000	+3.478%	67	2,353	-55.462%
2026-05-22	13.0500	13.0500	11.3000	11.5000	-5.428%	68	2,331	-53.913%
2026-05-21	11.4000	12.1600	11.0000	12.1600	+18.634%	7	2,327	-56.414%
2026-05-20	9.7800	10.2500	9.5000	10.2500	+13.889%	62	2,327	-48.293%
2026-05-19	8.9000	9.8000	7.8000	9.0000	-6.250%	62	2,301	-41.111%
2026-05-18	10.1000	10.2300	9.1500	9.6000	-41.428%	31	2,301	-44.792%
2026-05-14	16.0500	16.5000	16.0500	16.3900	+10.743%	13	2,301	-67.663%
2026-05-13	13.8000	14.8000	13.4000	14.8000	+19.838%	61	2,344	-64.189%
2026-05-12	12.9500	12.9500	10.3900	12.3500	-22.376%	62	2,344	-57.085%
2026-05-11	17.6900	18.5000	15.7500	15.9100	+3.648%	158	2,344	-66.688%
2026-05-08	18.3300	18.3300	14.9100	15.3500	-38.845%	163	2,261	-65.472%
2026-05-07	27.7300	28.2000	23.3000	25.1000	-20.317%	101	2,285	-78.884%
2026-05-06	30.0000	31.5000	27.7700	31.5000	+22.093%	301	2,273	-83.175%
2026-05-05	24.9000	25.8000	24.7000	25.8000	+2.789%	13	2,126	-79.457%
2026-05-04	23.0000	27.0000	23.0000	25.1000	+22.141%	63	2,129	-78.884%
2026-05-01	20.0000	21.3200	20.0000	20.5500	+8.903%	21	2,141	-74.209%
2026-04-30	20.2900	20.2900	18.8700	18.8700	-0.159%	2	2,141	-71.913%
2026-04-29	17.5000	20.0000	17.5000	18.9000	+26.846%	9	2,140	-71.958%
2026-04-28	16.5000	16.5000	14.9000	14.9000	-4.426%	6	2,144	-64.430%
2026-04-27	15.0000	15.5900	15.0000	15.5900	-5.801%	3	2,140	-66.004%
2026-04-24	15.3100	16.5500	15.3100	16.5500	-24.083%	18	2,138	-67.976%
2026-04-23	23.2400	23.2400	20.9500	21.8000	-3.753%	7	2,139	-75.688%
2026-04-22	20.4200	23.5000	20.4200	22.6500	+16.154%	24	2,132	-76.600%
2026-04-21	19.0000	19.5000	18.9500	19.5000	-0.510%	5	2,127	-72.821%
2026-04-20	19.0000	19.6000	17.4000	19.6000	+2.190%	12	2,127	-72.959%
2026-04-17	19.8000	19.9500	19.1000	19.1800	-4.577%	70	2,124	-72.367%
2026-04-16	20.1000	20.5500	19.8000	20.1000	-6.162%	8	2,114	-73.632%
2026-04-15	22.5000	22.7500	20.0500	21.4200	-0.833%	350	2,115	-75.257%
2026-04-14	19.9000	21.8000	19.9000	21.6000	+20.000%	298	1,919	-75.463%
2026-04-13	16.5000	19.5000	16.5000	18.0000	+24.567%	13	1,735	-70.556%
2026-04-10	9.1500	15.4700	9.1500	14.4500	+59.316%	152	1,740	-63.322%
2026-04-09	7.3000	10.3000	7.0000	9.0700	+11.016%	64	1,676	-41.566%
2026-04-08	9.4400	9.4400	7.7500	8.1700	+36.167%	1,651	1,678	-35.129%
2026-04-06	5.7500	6.3500	5.7500	6.0000	+0.840%	71	2,077	-11.667%
2026-04-02	6.4000	6.6500	5.9500	5.9500	+7.401%	173	1,974	-10.924%
2026-04-01	5.4500	5.7000	5.0500	5.5400	+50.543%	36	1,974	-4.332%
2026-03-30	3.6800	3.6800	3.6800	3.6800	-22.851%	4	1,968	+44.022%
2026-03-27	5.3500	5.3700	4.7700	4.7700	-32.532%	55	1,968	+11.111%
2026-03-26	7.4500	8.4000	7.0700	7.0700	-14.614%	34	1,970	-25.035%
2026-03-25	8.1100	8.7000	8.1100	8.2800	+13.425%	15	1,974	-35.990%
2026-03-24	6.9500	7.3000	6.9500	7.3000	+6.569%	3	1,971	-27.397%
2026-03-23	7.6500	7.6500	6.6500	6.8500	+5.710%	10	1,969	-22.628%
2026-03-20	6.2800	6.4800	6.2800	6.4800	-9.623%	6	1,964	-18.210%
2026-03-19	7.0900	7.2500	7.0800	7.1700	-10.375%	21	1,964	-26.081%
2026-03-18	7.5000	8.2200	7.1500	8.0000	+3.896%	25	1,967	-33.750%
2026-03-17	8.4500	8.7500	7.5000	7.7000	-15.385%	91	1,956	-31.169%
2026-03-16	8.0500	9.9000	7.8000	9.1000	+18.644%	1,637	1,986	-41.758%
2026-03-12	7.7100	7.9200	7.6700	7.6700	-5.890%	3	382	-30.900%
2026-03-11	7.2500	8.1500	7.2500	8.1500	+27.344%	32	382	-34.969%
2026-03-10	6.4000	6.4000	6.4000	6.4000	+7.203%	1	355	-17.188%
2026-03-09	6.0200	6.2500	5.7000	5.9700	-15.559%	5	356	-11.223%
2026-03-05	8.1700	8.1700	7.0700	7.0700	-14.303%	3	355	-25.035%
2026-03-04	8.2500	8.2500	8.2500	8.2500	+22.222%	40	355	-35.758%
2026-03-03	6.7500	6.7500	6.7500	6.7500	-17.178%	1	355	-21.481%
2026-02-27	10.2100	10.2400	8.0700	8.1500	-58.942%	11	355	-34.969%
2026-02-25	20.0000	20.0000	19.8000	19.8500	+8.767%	24	351	-73.300%
2026-02-24	18.2500	18.2500	18.2500	18.2500	+28.250%	1	351	-70.959%
2026-02-20	15.1200	15.2300	14.2300	14.2300	-23.330%	3	351	-62.755%
2026-02-19	18.0000	18.5600	18.0000	18.5600	+5.635%	5	351	-71.444%
2026-02-18	17.5700	17.5700	17.5700	17.5700	-8.490%	6	347	-69.835%
2026-02-12	19.1000	19.2000	19.0000	19.2000	-0.260%	3	347	-72.396%
2026-02-11	18.0000	19.2500	18.0000	19.2500	+6.944%	8	344	-72.468%
2026-02-09	15.4000	18.0000	15.4000	18.0000	+28.571%	4	346	-70.556%
2026-02-06	13.0000	14.0000	13.0000	14.0000	+6.870%	2	342	-62.143%
2026-02-04	13.1000	13.1000	13.1000	13.1000	-4.449%	1	340	-59.542%
2026-02-02	14.6500	14.6500	13.7100	13.7100	-12.675%	3	340	-61.342%
2026-01-30	16.4100	16.4100	15.4000	15.7000	-10.080%	9	340	-66.242%
2026-01-29	17.4500	17.4600	17.4500	17.4600	-25.480%	6	340	-69.645%
2026-01-27	19.5000	24.0000	19.5000	23.4300	+25.361%	11	334	-77.379%
2026-01-26	20.5000	20.5000	18.6900	18.6900	+30.699%	7	338	-71.643%
2026-01-23	13.6000	14.3000	13.6000	14.3000	-4.667%	3	333	-62.937%
2026-01-22	14.7500	15.0000	14.7500	15.0000	-3.599%	8	332	-64.667%
2026-01-20	15.5600	15.5600	15.5600	15.5600	-9.587%	1	331	-65.938%
2026-01-16	17.8900	17.8900	17.2100	17.2100	-5.440%	2	331	-69.204%
2026-01-15	18.6000	18.6500	18.2000	18.2000	+26.829%	5	331	-70.879%
2026-01-13	14.4500	14.4500	14.3500	14.3500	+0.350%	2	330	-63.066%
2026-01-12	14.2000	14.3000	14.2000	14.3000	+41.584%	5	329	-62.937%
2026-01-09	10.1000	10.1000	10.1000	10.1000	+1.508%	10	329	-47.525%
2026-01-08	10.0000	10.0000	9.9500	9.9500	-7.096%	2	329	-46.734%
2026-01-05	10.7100	10.7100	10.7100	10.7100	-0.372%	2	329	-50.514%
2026-01-02	10.6000	10.7500	10.6000	10.7500	+41.634%	2	329	-50.698%
2025-12-31	7.8000	7.8500	7.5900	7.5900	-4.648%	6	327	-30.171%
2025-12-30	8.5000	8.5000	7.9600	7.9600	-8.506%	11	327	-33.417%
2025-12-29	8.7000	8.7000	8.7000	8.7000	-9.845%	1	338	-39.080%
2025-12-26	9.7500	9.7500	9.6500	9.6500	-27.715%	8	338	-45.078%
2025-12-22	14.1500	14.1500	13.2000	13.3500	+7.661%	4	338	-60.300%
2025-12-19	11.5900	12.4000	11.5700	12.4000	+65.113%	20	336	-57.258%
2025-12-18	7.5100	7.5100	7.5100	7.5100	-3.097%	1	327	-29.427%
2025-12-16	8.0000	8.0000	7.7500	7.7500	-29.928%	3	328	-31.613%
2025-12-12	10.8800	11.3300	10.8800	11.0600	-11.943%	15	327	-52.080%
2025-12-11	12.5600	12.5600	12.5600	12.5600	-17.908%	3	337	-57.803%
2025-12-09	15.3000	15.3000	15.3000	15.3000	+15.038%	5	337	-65.359%
2025-12-08	12.8500	13.3000	12.8500	13.3000	-4.796%	12	342	-60.150%
2025-12-04	13.9700	13.9700	13.9700	13.9700	+34.327%	1	332	-62.062%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-4.147%	1	332	-49.038%
2025-11-26	10.8500	10.8500	10.8500	10.8500	+15.426%	6	331	-51.152%
2025-11-25	9.9000	9.9000	8.7300	9.4000	-11.321%	7	331	-43.617%
2025-11-24	10.6000	10.6000	10.6000	10.6000	-9.013%	4	331	-50.000%
2025-11-20	14.0000	14.0000	11.6500	11.6500	-2.917%	3	327	-54.506%
2025-11-19	12.3000	12.3000	11.9300	12.0000	-3.226%	11	325	-55.833%
2025-11-18	12.4500	12.9800	12.4000	12.4000	+7.826%	8	320	-57.258%
2025-11-17	12.7500	12.7500	11.5000	11.5000	-11.877%	17	317	-53.913%
2025-11-14	11.2100	13.1000	11.2100	13.0500	+0.385%	7	319	-59.387%
2025-11-13	12.7500	13.6900	12.7500	13.0000	-14.698%	3	320	-59.231%
2025-11-12	18.0000	18.0000	15.2400	15.2400	-8.688%	5	320	-65.223%
2025-11-11	19.2500	19.2500	16.4000	16.6900	-36.298%	66	319	-68.244%
2025-11-10	27.1500	27.1500	26.2000	26.2000	+4.800%	10	317	-79.771%
2025-11-07	24.7500	25.0000	23.6500	25.0000	-3.661%	34	313	-78.800%
2025-11-06	30.1500	30.1500	25.6500	25.9500	-13.644%	18	282	-79.576%
2025-11-05	32.2500	32.2500	30.0500	30.0500	-3.065%	48	264	-82.363%
2025-11-04	34.4800	36.0500	31.0000	31.0000	-20.492%	76	263	-82.903%
2025-11-03	41.0000	41.0000	38.8200	38.9900	-12.382%	26	246	-86.407%
2025-10-31	43.7000	46.1600	43.3000	44.5000	+5.952%	35	246	-88.090%
2025-10-30	45.1000	45.1000	41.9000	42.0000	-10.657%	64	217	-87.381%
2025-10-29	45.5000	47.0500	43.0000	47.0100	+6.165%	6	176	-88.726%
2025-10-28	44.3800	47.5000	44.2800	44.2800	+4.434%	27	177	-88.031%
2025-10-27	42.8000	42.8000	42.4000	42.4000	+1.508%	4	183	-87.500%
2025-10-24	40.7500	41.8500	40.5000	41.7700	+17.167%	12	183	-87.311%
2025-10-23	35.7500	35.7500	35.6500	35.6500	+13.031%	8	188	-85.133%
2025-10-22	35.4000	35.7300	31.5400	31.5400	-14.641%	23	196	-83.196%
2025-10-21	37.7800	38.3000	36.8500	36.9500	-7.044%	6	203	-85.656%
2025-10-20	44.9500	44.9500	39.2800	39.7500	-11.667%	39	205	-86.667%
2025-10-17	45.0800	45.0800	41.2500	45.0000	-4.863%	53	187	-88.222%
2025-10-16	47.7000	53.0000	47.3000	47.3000	+7.598%	14	176	-88.795%
2025-10-15	47.7100	48.2000	43.9000	43.9600	+0.941%	5	177	-87.944%
2025-10-14	43.3500	46.3000	43.3500	43.5500	-10.021%	15	173	-87.830%
2025-10-13	46.8000	50.7000	46.8000	48.4000	-4.631%	10	160	-89.050%
2025-10-10	53.4700	56.0000	49.1000	50.7500	+6.394%	37	156	-89.557%
2025-10-09	47.8400	48.3000	46.7700	47.7000	+2.868%	18	150	-88.889%
2025-10-08	42.0600	48.2500	42.0600	46.3700	+15.925%	65	150	-88.570%
2025-10-07	44.3300	44.3300	38.4500	40.0000	-8.676%	32	122	-86.750%
2025-10-06	45.6000	47.1200	43.8000	43.8000	+1.178%	13	122	-87.900%
2025-10-03	45.8500	46.7000	42.0000	43.2900	-5.686%	16	114	-87.757%
2025-10-02	44.9500	45.9000	44.9500	45.9000	+1.549%	6	117	-88.453%
2025-10-01	43.5000	45.4000	42.0000	45.2000	-1.310%	17	117	-88.274%
2025-09-30	46.0000	49.2500	45.8000	45.8000	+29.929%	9	113	-88.428%
2025-09-26	36.0800	36.5000	35.0000	35.2500	-12.596%	39	115	-84.965%
2025-09-25	40.5000	45.9000	40.3300	40.3300	-4.590%	6	132	-86.858%
2025-09-24	39.5000	42.2700	38.0700	42.2700	+3.857%	7	131	-87.462%
2025-09-23	44.3500	44.3500	39.4500	40.7000	-3.669%	47	129	-86.978%
2025-09-22	38.3400	43.4000	38.3400	42.2500	+14.189%	15	112	-87.456%
2025-09-19	39.6000	40.0000	36.3500	37.0000	+4.757%	16	109	-85.676%
2025-09-18	35.1500	35.3200	34.6200	35.3200	+3.124%	9	105	-84.994%
2025-09-17	33.4000	34.2500	33.4000	34.2500	+5.061%	3	101	-84.526%
2025-09-16	31.2500	32.6000	31.2500	32.6000	-8.247%	3	101	-83.742%
2025-09-15	31.9000	35.6700	31.9000	35.5300	+30.962%	11	101	-85.083%
2025-09-12	24.0000	27.2000	23.6000	27.1300	-6.674%	8	98	-80.464%
2025-09-11	30.5100	30.5100	28.9000	29.0700	-3.518%	8	95	-81.768%
2025-09-10	30.7000	35.3000	30.1300	30.1300	+42.796%	45	98	-82.410%
2025-09-09	20.3000	21.1000	20.3000	21.1000	+38.816%	4	108	-74.882%
2025-09-04	14.4500	15.2000	14.4500	15.2000	-10.588%	34	108	-65.132%
2025-09-03	17.0000	17.0000	17.0000	17.0000	-5.817%	2	75	-68.824%
2025-09-02	18.0500	18.0500	18.0500	18.0500	-21.861%	2	75	-70.637%
2025-08-29	23.1000	23.1000	23.1000	23.1000	-3.266%	1	73	-77.056%
2025-08-28	24.6500	24.7500	23.8800	23.8800	+22.462%	3	73	-77.806%
2025-08-27	18.9500	19.5000	18.9500	19.5000	+14.706%	6	75	-72.821%
2025-08-26	17.0000	17.0000	17.0000	17.0000	+1.493%	2	71	-68.824%
2025-08-22	18.0000	20.8600	16.7500	16.7500	-18.093%	15	71	-68.358%
2025-08-21	19.6000	20.4500	19.6000	20.4500	+3.283%	2	76	-74.083%
2025-08-19	20.0000	20.0000	19.8000	19.8000	-10.811%	3	76	-73.232%
2025-08-18	23.7000	23.7000	22.2000	22.2000	-1.770%	4	75	-76.126%
2025-08-15	24.4600	24.4600	22.6000	22.6000	+0.444%	2	71	-76.549%
2025-08-14	24.0000	24.0000	22.5000	22.5000	-25.000%	2	69	-76.444%
2025-08-13	35.5000	37.9000	30.0000	30.0000	-32.539%	29	67	-82.333%
2025-08-12	38.0200	45.5500	38.0200	44.4700	+11.175%	50	72	-88.082%
2025-08-11	43.9500	43.9500	38.0000	40.0000	+13.475%	28	70	-86.750%
2025-08-08	34.0000	35.2500	33.2500	35.2500	+17.657%	23	62	-84.965%
2025-08-07	31.2000	31.2000	29.9600	29.9600	+17.031%	24	59	-82.310%
2025-08-06	25.6000	25.6000	25.2000	25.6000	-3.832%	20	75	-79.297%
2025-08-05	26.6200	26.6200	26.6200	26.6200	+6.480%	4	55	-80.090%
2025-07-31	25.0000	25.0000	25.0000	25.0000	+19.048%	4	59	-78.800%
2025-07-28	22.0000	22.0000	21.0000	21.0000	-19.847%	5	55	-74.762%
2025-07-22	23.0000	26.2000	23.0000	26.2000	+4.800%	2	56	-79.771%
2025-07-21	28.2000	28.2000	25.0000	25.0000	+9.649%	6	58	-78.800%
2025-07-18	22.8000	22.8000	22.8000	22.8000	-13.143%	5	55	-76.754%
2025-07-17	27.6000	27.6000	26.2500	26.2500	-12.060%	3	53	-79.810%
2025-07-16	29.8500	29.8500	29.8500	29.8500	-10.602%	1	50	-82.245%
2025-07-15	33.3900	33.3900	33.3900	33.3900	+26.000%	2	51	-84.127%
2025-07-14	25.0000	26.5000	25.0000	26.5000	+15.620%	22	51	-80.000%
2025-07-11	23.0000	25.0500	22.9200	22.9200	-15.890%	10	29	-76.876%
2025-07-10	27.2500	27.2500	27.2500	27.2500	-0.656%	1	31	-80.550%
2025-07-09	27.4300	27.4300	27.4300	27.4300	-5.414%	1	31	-80.678%
2025-07-08	30.5700	30.5700	29.0000	29.0000	-10.824%	5	30	-81.724%
2025-07-07	33.7000	33.7000	32.5200	32.5200	-2.925%	26	25	-83.702%
2025-07-03	30.6500	33.5000	30.6500	33.5000	-6.815%	2	16	-84.179%
2025-07-01	35.9500	35.9500	35.9500	35.9500	+1.957%	1	16	-85.257%
2025-06-27	37.8000	37.8000	35.2600	35.2600	-27.820%	2	16	-84.969%
2025-06-20	46.0000	48.8500	46.0000	48.8500	+16.171%	4	16	-89.150%
2025-06-17	42.5000	44.0000	42.0500	42.0500	+4.472%	3	16	-87.396%
2025-06-09	38.2100	40.2500	38.2100	40.2500	-10.056%	2	16	-86.832%
2025-06-04	41.1700	44.7500	37.0000	44.7500	+6.194%	8	17	-88.156%
2025-06-03	38.6200	42.5500	38.6200	42.1400	+41.173%	7	19	-87.423%
2025-06-02	29.8500	29.8500	29.8500	29.8500	-0.500%	1	21	-82.245%
2025-05-29	37.9000	37.9000	30.0000	30.0000	-3.846%	6	20	-82.333%
2025-05-28	37.5000	37.5000	31.2000	31.2000	-16.977%	4	21	-83.013%
2025-05-27	33.0000	37.5800	33.0000	37.5800	+28.699%	5	23	-85.897%
2025-05-22	30.3000	35.4000	29.2000	29.2000	-5.715%	15	20	-81.849%
2025-05-21	24.9000	31.1200	24.9000	30.9700	0.000%	16	13	-82.887%

.dark-mode .mjMTZ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjMTZ8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C135CRWV Sep 18 2026 135.00 Call (CRWV260918C00135000)option OPRA

CRWV20260918C135
CRWV Sep 18 2026 135.00 Call (CRWV260918C00135000)
option OPRA