Dark

CRWV20260918C145
CRWV Sep 18 2026 145.00 Call (CRWV260918C00145000)
option OPRA

EOD

Aug 13, 2026

1.65-17.500%(-0.35)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9000	3.8500	1.6300	1.6500	-17.500%	403	1,952	0.000%
2026-08-12	3.1000	3.1000	1.7000	2.0000	+112.766%	482	1,840	-17.500%
2026-08-11	1.2500	1.3500	0.7500	0.9400	-10.476%	451	1,613	+75.532%
2026-08-10	1.2300	1.3500	1.0300	1.0500	-23.913%	261	1,333	+57.143%
2026-08-07	1.3200	1.3900	1.1500	1.3800	+23.214%	152	1,079	+19.565%
2026-08-06	1.1200	1.1200	1.1200	1.1200	-42.268%	6	1,101	+47.321%
2026-08-05	2.1000	2.1000	1.9400	1.9400	-28.676%	18	1,105	-14.948%
2026-08-04	2.3100	2.7500	2.1500	2.7200	+70.000%	81	1,105	-39.338%
2026-08-03	1.1500	1.6000	1.1300	1.6000	+180.702%	106	1,083	+3.125%
2026-07-31	0.4300	0.5700	0.4300	0.5700	-14.925%	9	1,108	+189.474%
2026-07-30	0.7000	0.7000	0.6700	0.6700	+67.500%	27	1,107	+146.269%
2026-07-29	0.3900	0.4000	0.3900	0.4000	-11.111%	29	1,095	+312.500%
2026-07-28	0.3900	0.4500	0.3800	0.4500	-16.667%	59	1,120	+266.667%
2026-07-27	0.5600	0.5800	0.5400	0.5400	-31.646%	35	1,136	+205.556%
2026-07-24	0.9000	0.9000	0.7400	0.7900	-50.932%	122	1,169	+108.861%
2026-07-22	1.8900	2.0200	1.6000	1.6100	+51.887%	29	1,203	+2.484%
2026-07-20	1.4500	1.4500	1.0600	1.0600	-10.169%	3	1,197	+55.660%
2026-07-17	0.8000	1.1800	0.6900	1.1800	+28.261%	45	1,200	+39.831%
2026-07-16	0.8300	0.9200	0.8300	0.9200	-26.400%	7	1,164	+79.348%
2026-07-15	1.5000	1.5000	1.1000	1.2500	-11.348%	27	1,165	+32.000%
2026-07-14	1.7500	1.7500	1.4100	1.4100	-6.000%	7	1,149	+17.021%
2026-07-13	1.7500	1.7500	1.5000	1.5000	-40.000%	4	1,152	+10.000%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-16.388%	1	1,151	-34.000%
2026-07-09	3.6000	3.6000	2.9900	2.9900	+12.406%	26	1,150	-44.816%
2026-07-08	2.2500	2.6600	2.2500	2.6600	+29.756%	38	1,152	-37.970%
2026-07-07	1.7200	2.1500	1.7200	2.0500	-22.053%	32	1,128	-19.512%
2026-07-06	2.5300	2.7100	2.4000	2.6300	+20.091%	43	1,157	-37.262%
2026-07-02	2.5500	2.6000	2.1900	2.1900	-26.014%	14	1,127	-24.658%
2026-07-01	3.9000	3.9000	2.5000	2.9600	-41.961%	75	1,127	-44.257%
2026-06-30	4.5500	5.1000	4.3900	5.1000	+32.468%	134	1,122	-67.647%
2026-06-29	3.5400	3.8500	3.5000	3.8500	-12.100%	4	1,044	-57.143%
2026-06-26	4.3300	4.5000	4.2500	4.3800	-18.889%	11	1,042	-62.329%
2026-06-25	7.4800	7.4800	5.4000	5.4000	-14.557%	10	1,042	-69.444%
2026-06-24	6.8500	7.0500	6.0000	6.3200	-16.291%	12	1,045	-73.892%
2026-06-23	8.2000	9.3500	7.5500	7.5500	-24.121%	61	1,038	-78.146%
2026-06-22	9.1500	9.9500	9.1000	9.9500	-17.083%	6	1,030	-83.417%
2026-06-18	11.5500	12.0000	11.5500	12.0000	-9.774%	4	902	-86.250%
2026-06-17	13.5000	14.2200	13.0000	13.3000	+5.556%	204	902	-87.594%
2026-06-16	10.0000	13.5000	10.0000	12.6000	+50.358%	288	902	-86.905%
2026-06-15	8.9000	9.1000	8.3800	8.3800	-3.233%	336	1,093	-80.310%
2026-06-12	6.8500	8.7500	6.8500	8.6600	+45.791%	8	862	-80.947%
2026-06-11	5.7700	5.9400	5.0500	5.9400	-15.143%	21	863	-72.222%
2026-06-10	6.0500	7.0000	5.3000	7.0000	+2.941%	7	872	-76.429%
2026-06-09	6.2300	6.8000	5.6000	6.8000	-16.049%	44	873	-75.735%
2026-06-08	7.9900	8.7000	7.9900	8.1000	+3.713%	27	898	-79.630%
2026-06-05	8.7000	8.7000	6.7200	7.8100	-29.000%	228	883	-78.873%
2026-06-04	10.0000	11.0000	9.6400	11.0000	-8.333%	14	723	-85.000%
2026-06-03	15.0500	15.0500	11.7500	12.0000	-19.732%	49	726	-86.250%
2026-06-02	21.1300	21.2900	14.9500	14.9500	-23.529%	172	710	-88.963%
2026-06-01	16.0000	20.0000	16.0000	19.5500	+99.084%	157	724	-91.560%
2026-05-29	9.0200	9.8200	9.0200	9.8200	-2.289%	9	666	-83.198%
2026-05-28	10.0500	10.0500	10.0500	10.0500	+11.667%	3	668	-83.582%
2026-05-27	8.2000	9.0000	8.2000	9.0000	-6.736%	3	668	-81.667%
2026-05-26	9.8000	10.4000	9.6500	9.6500	-8.095%	13	667	-82.902%
2026-05-22	10.2900	10.5000	10.2900	10.5000	+5.000%	6	658	-84.286%
2026-05-21	10.5500	10.7000	9.8500	10.0000	+34.048%	95	609	-83.500%
2026-05-20	7.4600	7.4600	7.4600	7.4600	+16.563%	1	609	-77.882%
2026-05-19	7.1100	7.1100	6.3400	6.4000	-18.782%	4	606	-74.219%
2026-05-18	8.7000	8.7000	7.5000	7.8800	-22.745%	15	606	-79.061%
2026-05-15	10.2000	10.2000	10.2000	10.2000	-31.081%	1	606	-83.824%
2026-05-14	13.7500	14.8000	13.7500	14.8000	+21.311%	6	606	-88.851%
2026-05-13	10.7700	12.2000	10.7700	12.2000	+18.103%	6	627	-86.475%
2026-05-12	10.2500	10.3300	8.2500	10.3300	-21.205%	46	627	-84.027%
2026-05-11	15.0000	15.5000	13.0900	13.1100	+6.585%	18	627	-87.414%
2026-05-08	15.5200	15.5200	12.3000	12.3000	-40.865%	12	616	-86.585%
2026-05-07	23.6100	24.0700	20.4900	20.8000	-21.893%	17	619	-92.067%
2026-05-06	22.7800	26.9500	22.7800	26.6300	+25.613%	74	619	-93.804%
2026-05-05	21.2000	21.2000	21.2000	21.2000	-0.935%	8	614	-92.217%
2026-05-04	20.0000	21.4000	20.0000	21.4000	+20.225%	2	614	-92.290%
2026-05-01	18.5000	18.5000	17.8000	17.8000	+5.764%	4	611	-90.730%
2026-04-29	16.0200	16.8400	16.0200	16.8300	+12.200%	36	611	-90.196%
2026-04-27	12.5300	15.0000	12.5300	15.0000	-0.200%	3	628	-89.000%
2026-04-24	15.0300	15.0300	15.0300	15.0300	-8.743%	1	626	-89.022%
2026-04-23	16.4700	16.4700	16.4700	16.4700	-19.344%	10	626	-89.982%
2026-04-22	17.1700	20.4200	17.1700	20.4200	+30.396%	34	631	-91.920%
2026-04-21	17.5000	17.5000	15.6600	15.6600	-3.512%	20	625	-89.464%
2026-04-20	14.7000	16.3000	14.6500	16.2300	-1.037%	17	625	-89.834%
2026-04-17	16.6000	17.2500	16.3500	16.4000	-6.017%	172	620	-89.939%
2026-04-16	16.2000	17.5000	16.2000	17.4500	+3.684%	14	593	-90.544%
2026-04-15	18.9000	18.9000	16.8300	16.8300	-9.027%	35	586	-90.196%
2026-04-14	16.8000	18.5900	16.8000	18.5000	+21.153%	15	590	-91.081%
2026-04-13	13.0000	16.5000	13.0000	15.2700	+24.551%	24	590	-89.194%
2026-04-10	9.7500	12.9000	9.7500	12.2600	+57.381%	56	606	-86.542%
2026-04-09	6.5000	7.9200	5.7000	7.7900	+14.728%	19	603	-78.819%
2026-04-08	6.7000	6.7900	6.4500	6.7900	+38.571%	20	598	-75.700%
2026-04-06	4.7500	5.0500	4.7500	4.9000	+1.031%	12	595	-66.327%
2026-04-02	4.5500	5.2000	4.5000	4.8500	+8.989%	11	585	-65.979%
2026-04-01	4.4000	4.6500	4.0000	4.4500	+25.352%	17	585	-62.921%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-8.974%	1	576	-53.521%
2026-03-27	4.3500	4.3700	3.9000	3.9000	-26.415%	22	575	-57.692%
2026-03-26	6.2500	6.2500	5.3000	5.3000	-22.853%	21	581	-68.868%
2026-03-25	6.5000	7.0500	6.5000	6.8700	+20.526%	9	589	-75.983%
2026-03-24	5.5700	5.8000	5.5700	5.7000	+4.587%	8	596	-71.053%
2026-03-23	6.2400	6.6500	5.4500	5.4500	0.000%	32	595	-69.725%
2026-03-20	5.5000	6.2500	5.2000	5.4500	-7.783%	14	580	-69.725%
2026-03-19	6.0000	6.1500	5.8700	5.9100	-11.791%	18	580	-72.081%
2026-03-18	5.9500	6.8900	5.9500	6.7000	+4.361%	12	580	-75.373%
2026-03-17	7.0000	7.0000	6.4200	6.4200	-7.091%	24	582	-74.299%
2026-03-16	6.4500	7.0500	6.4500	6.9100	-1.286%	13	594	-76.122%
2026-03-13	6.9600	7.1500	6.9000	7.0000	+8.192%	31	584	-76.429%
2026-03-12	6.4500	6.8800	6.4500	6.4700	-4.572%	6	570	-74.498%
2026-03-11	6.7800	6.7800	6.7800	6.7800	+30.385%	1	566	-75.664%
2026-03-10	5.3500	5.3500	5.2000	5.2000	+0.971%	2	565	-68.269%
2026-03-09	5.3000	5.3000	4.6700	5.1500	-11.207%	7	565	-67.961%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-3.654%	2	561	-71.552%
2026-03-05	6.9000	7.0000	6.0200	6.0200	-14.000%	5	561	-72.591%
2026-03-04	7.1000	7.2000	7.0000	7.0000	+21.317%	23	560	-76.429%
2026-03-03	5.7700	5.8400	5.5000	5.7700	-16.377%	9	554	-71.404%
2026-03-02	7.0000	7.0000	6.9000	6.9000	-8.245%	2	548	-76.087%
2026-02-27	8.7100	8.7400	7.5200	7.5200	-53.146%	5	547	-78.059%
2026-02-24	16.0500	16.0500	16.0500	16.0500	+28.606%	1	544	-89.720%
2026-02-20	13.3300	13.3300	11.8000	12.4800	-21.013%	57	543	-86.779%
2026-02-19	15.2300	15.8000	15.2300	15.8000	+0.830%	2	530	-89.557%
2026-02-18	15.7300	15.7300	15.6700	15.6700	+8.443%	27	531	-89.470%
2026-02-11	14.8000	14.8000	14.4500	14.4500	-13.473%	2	517	-88.581%
2026-02-09	15.0000	16.7000	15.0000	16.7000	+36.885%	47	518	-90.120%
2026-02-06	12.0900	12.4500	12.0900	12.2000	+20.197%	4	484	-86.475%
2026-02-04	10.1500	10.1500	10.1500	10.1500	-21.923%	2	483	-83.744%
2026-02-03	13.0000	13.0000	13.0000	13.0000	-7.997%	1	483	-87.308%
2026-01-30	13.8500	14.1300	13.8500	14.1300	-19.487%	4	482	-88.323%
2026-01-28	18.7000	18.7000	17.5500	17.5500	-16.229%	7	483	-90.598%
2026-01-27	17.8000	21.0700	17.6800	20.9500	+14.231%	19	477	-92.124%
2026-01-26	18.3400	18.3400	18.3400	18.3400	+34.853%	1	474	-91.003%
2026-01-22	14.3000	14.3000	13.6000	13.6000	-20.607%	6	475	-87.868%
2026-01-16	17.1300	17.1300	17.1300	17.1300	+13.444%	1	480	-90.368%
2026-01-15	15.4000	15.4000	15.1000	15.1000	+77.647%	2	480	-89.073%
2026-01-06	7.9500	8.5500	7.7500	8.5000	-10.995%	16	479	-80.588%
2026-01-02	9.6000	9.6000	9.3300	9.5500	+46.923%	31	473	-82.723%
2025-12-31	6.8500	6.8500	6.5000	6.5000	-41.912%	19	514	-74.615%
2025-12-19	9.2900	11.1900	9.2900	11.1900	+69.545%	8	514	-85.255%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+3.611%	1	515	-75.000%
2025-12-16	6.8000	6.8000	6.3700	6.3700	-44.123%	3	514	-74.097%
2025-12-11	11.5000	11.5000	11.4000	11.4000	-14.607%	2	514	-85.526%
2025-12-09	13.3500	13.3500	13.3500	13.3500	+6.121%	1	514	-87.640%
2025-12-08	11.7000	12.6500	11.6000	12.5800	-0.553%	21	514	-86.884%
2025-12-04	11.8400	12.6500	11.8400	12.6500	+26.500%	5	529	-86.957%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+14.025%	6	526	-83.500%
2025-11-25	8.4000	8.9000	8.4000	8.7700	-11.414%	16	526	-81.186%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-17.842%	35	515	-83.333%
2025-11-14	10.1000	12.1500	10.1000	12.0500	+9.545%	3	485	-86.307%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-18.519%	6	486	-85.000%
2025-11-12	13.5000	13.5000	13.5000	13.5000	-10.714%	2	485	-87.778%
2025-11-11	17.1000	17.1000	15.0900	15.1200	-41.030%	6	485	-89.087%
2025-11-10	26.3500	26.3500	25.6400	25.6400	+15.495%	7	488	-93.565%
2025-11-07	22.9500	22.9500	22.2000	22.2000	-8.075%	50	481	-92.568%
2025-11-06	24.1500	24.1500	24.1500	24.1500	-13.904%	20	432	-93.168%
2025-11-05	28.0000	28.0500	28.0000	28.0500	-25.399%	28	412	-94.118%
2025-11-03	37.9000	37.9000	37.6000	37.6000	-9.179%	2	412	-95.612%
2025-10-31	40.3000	41.4000	40.1500	41.4000	+9.235%	13	412	-96.014%
2025-10-30	40.6500	40.6500	37.9000	37.9000	-12.471%	16	401	-95.646%
2025-10-29	42.9000	43.3000	42.8000	43.3000	+1.405%	58	386	-96.189%
2025-10-28	41.0200	42.7000	40.9000	42.7000	+13.113%	4	328	-96.136%
2025-10-24	37.7500	37.7500	37.7500	37.7500	+15.267%	2	327	-95.629%
2025-10-23	32.7500	32.7500	32.7500	32.7500	-3.676%	1	327	-94.962%
2025-10-21	34.6000	35.2000	34.0000	34.0000	-5.556%	5	327	-95.147%
2025-10-20	36.4500	36.4500	35.9500	36.0000	-10.891%	14	328	-95.417%
2025-10-17	41.0000	41.0000	40.4000	40.4000	-11.944%	11	322	-95.916%
2025-10-16	46.0000	46.0000	45.8800	45.8800	+6.376%	9	321	-96.404%
2025-10-15	46.0000	46.0000	42.7500	43.1300	+6.625%	6	322	-96.174%
2025-10-14	40.0000	40.4500	40.0000	40.4500	-7.564%	3	322	-95.921%
2025-10-13	44.4500	45.6500	43.7600	43.7600	-5.588%	6	320	-96.229%
2025-10-10	47.9000	52.4500	46.0000	46.3500	+6.429%	18	319	-96.440%
2025-10-08	40.5500	43.5500	40.5000	43.5500	+22.607%	4	317	-96.211%
2025-10-07	36.5500	36.5500	35.0000	35.5200	-13.005%	4	316	-95.355%
2025-10-06	42.0000	46.0000	40.8300	40.8300	+3.236%	8	316	-95.959%
2025-10-03	42.0000	42.0000	36.5500	39.5500	-6.280%	5	315	-95.828%
2025-10-02	41.7500	42.2000	41.7500	42.2000	+4.018%	4	313	-96.090%
2025-10-01	39.6100	40.7000	39.6100	40.5700	-4.765%	3	313	-95.933%
2025-09-30	40.7000	46.0000	40.7000	42.6000	+23.121%	11	314	-96.127%
2025-09-29	34.6000	34.6000	34.6000	34.6000	+6.462%	2	309	-95.231%
2025-09-26	35.0000	35.0000	32.2000	32.5000	-24.242%	6	311	-94.923%
2025-09-25	37.0000	43.4500	37.0000	42.9000	+12.304%	6	311	-96.154%
2025-09-24	38.2000	38.2000	38.2000	38.2000	-0.026%	1	312	-95.681%
2025-09-23	38.8600	40.0800	37.1000	38.2100	-3.559%	14	312	-95.682%
2025-09-22	33.0000	39.6200	32.0500	39.6200	+23.235%	6	310	-95.835%
2025-09-18	31.5800	32.1500	31.5800	32.1500	+5.031%	2	308	-94.868%
2025-09-17	30.7000	30.7000	30.6100	30.6100	-3.742%	4	309	-94.610%
2025-09-16	32.8500	32.8500	29.4000	31.8000	-2.003%	61	309	-94.811%
2025-09-15	29.5000	32.5000	29.5000	32.4500	+33.429%	4	260	-94.915%
2025-09-12	24.3200	24.3200	24.3200	24.3200	-13.575%	1	261	-93.215%
2025-09-11	26.5000	28.2500	26.5000	28.1400	+0.500%	5	260	-94.136%
2025-09-10	26.0900	30.7500	26.0900	28.0000	+103.341%	7	263	-94.107%
2025-09-05	13.7700	13.7700	13.7700	13.7700	+2.000%	1	261	-88.017%
2025-09-04	13.5000	13.5000	13.5000	13.5000	-15.094%	250	262	-87.778%
2025-09-02	15.9000	15.9000	15.9000	15.9000	-6.471%	1	74	-89.623%
2025-08-21	17.0000	17.0000	17.0000	17.0000	+1.493%	25	75	-90.294%
2025-08-20	15.6700	16.7500	15.6700	16.7500	-6.425%	47	50	-90.149%
2025-08-19	17.5000	17.9000	17.5000	17.9000	-21.319%	42	39	-90.782%
2025-08-18	21.8800	22.7500	21.8800	22.7500	+10.976%	4	81	-92.747%
2025-08-15	20.5000	20.5000	20.5000	20.5000	-10.284%	19	80	-91.951%
2025-08-14	26.5500	26.5500	22.8500	22.8500	-21.207%	9	67	-92.779%
2025-08-13	34.2500	34.2500	29.0000	29.0000	-32.005%	8	69	-94.310%
2025-08-12	37.5500	42.6500	37.5500	42.6500	+13.582%	29	74	-96.131%
2025-08-11	36.7500	37.5500	36.0000	37.5500	+20.160%	28	48	-95.606%
2025-08-08	31.2500	31.6000	31.0000	31.2500	+56.642%	34	21	-94.720%
2025-07-29	19.1500	19.9500	19.1500	19.9500	-2.683%	2	19	-91.729%
2025-07-18	21.3200	21.3200	20.5000	20.5000	-21.456%	4	20	-91.951%
2025-07-17	26.1000	26.1000	26.1000	26.1000	-5.776%	1	20	-93.678%
2025-07-16	28.9500	28.9500	27.7000	27.7000	-8.731%	3	20	-94.043%
2025-07-15	28.0000	30.3500	28.0000	30.3500	+34.292%	2	18	-94.563%
2025-07-10	23.0000	23.0000	22.6000	22.6000	-14.813%	3	18	-92.699%
2025-07-09	25.1200	26.5300	25.1200	26.5300	+2.829%	6	16	-93.781%
2025-07-08	27.0700	27.0700	25.8000	25.8000	-10.230%	6	22	-93.605%
2025-07-07	28.7400	28.7400	28.7400	28.7400	+9.195%	1	22	-94.259%
2025-07-02	26.3200	26.3200	26.3200	26.3200	-8.452%	1	22	-93.731%
2025-07-01	28.7500	28.7500	28.7500	28.7500	-8.933%	1	21	-94.261%
2025-06-27	35.0000	35.0000	31.5700	31.5700	-4.938%	2	21	-94.774%
2025-06-26	29.7500	33.2100	29.7500	33.2100	+1.622%	3	21	-95.032%
2025-06-25	35.0300	35.0300	32.6800	32.6800	-15.007%	3	18	-94.951%
2025-06-24	44.2400	44.2400	38.4500	38.4500	-1.536%	2	16	-95.709%
2025-06-23	40.5000	40.5000	35.3500	39.0500	+8.623%	8	16	-95.775%
2025-06-18	36.8000	36.8000	35.9500	35.9500	-2.575%	2	14	-95.410%
2025-06-17	34.0000	36.9000	34.0000	36.9000	+32.734%	34	14	-95.528%
2025-06-16	27.8000	27.8000	27.8000	27.8000	-0.891%	4	41	-94.065%
2025-06-12	28.0500	28.0500	28.0500	28.0500	-1.579%	3	43	-94.118%
2025-06-11	28.5000	28.5000	28.5000	28.5000	-9.524%	4	40	-94.211%
2025-06-10	31.5000	31.5000	31.5000	31.5000	-16.000%	1	36	-94.762%
2025-06-09	37.5000	37.5000	37.5000	37.5000	+5.189%	1	36	-95.600%
2025-06-06	35.6500	35.6500	35.6500	35.6500	+15.559%	2	35	-95.372%
2025-06-05	36.2000	36.2000	30.8500	30.8500	-25.067%	23	34	-94.652%
2025-06-04	38.0000	41.2500	38.0000	41.1700	+8.342%	16	16	-95.992%
2025-06-03	36.0000	38.3500	36.0000	38.0000	0.000%	7	2	-95.658%

.dark-mode .KqNnLp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqNnLp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C145CRWV Sep 18 2026 145.00 Call (CRWV260918C00145000)option OPRA

CRWV20260918C145
CRWV Sep 18 2026 145.00 Call (CRWV260918C00145000)
option OPRA