Dark

CRWV20260918C155
CRWV Sep 18 2026 155.00 Call (CRWV260918C00155000)
option OPRA

EOD

Aug 13, 2026

1.03-15.574%(-0.19)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6200	2.5800	1.0300	1.0300	-15.574%	180	2,188	0.000%
2026-08-12	1.5800	2.0000	1.1000	1.2200	+117.857%	166	2,126	-15.574%
2026-08-11	0.6900	0.6900	0.4300	0.5600	-25.333%	143	2,069	+83.929%
2026-08-10	1.0100	1.0100	0.7500	0.7500	-27.885%	6	2,052	+37.333%
2026-08-07	1.0700	1.0700	0.7100	1.0400	+36.842%	66	2,048	-0.962%
2026-08-06	0.9700	0.9700	0.7600	0.7600	-50.649%	11	2,021	+35.526%
2026-08-05	1.6700	1.6700	1.5100	1.5400	-8.876%	9	2,022	-33.117%
2026-08-04	1.5900	2.0000	1.5900	1.6900	+48.246%	152	2,017	-39.053%
2026-08-03	0.8700	1.1400	0.8700	1.1400	+185.000%	50	1,954	-9.649%
2026-07-31	0.3600	0.4300	0.3600	0.4000	-11.111%	23	1,916	+157.500%
2026-07-30	0.5100	0.5300	0.4500	0.4500	+104.545%	16	1,920	+128.889%
2026-07-29	0.2900	0.2900	0.2200	0.2200	-26.667%	6	1,931	+368.182%
2026-07-28	0.3300	0.3300	0.3000	0.3000	-48.276%	6	1,934	+243.333%
2026-07-24	0.6700	0.6700	0.5800	0.5800	-42.574%	3	1,940	+77.586%
2026-07-21	0.8200	1.1200	0.8100	1.0100	-3.810%	20	1,940	+1.980%
2026-07-20	0.8000	1.0600	0.8000	1.0500	+61.538%	19	1,932	-1.905%
2026-07-17	0.6500	0.6500	0.6500	0.6500	-5.797%	2	1,930	+58.462%
2026-07-16	0.8300	0.8300	0.6900	0.6900	-21.591%	3	1,932	+49.275%
2026-07-15	0.9100	0.9100	0.7000	0.8800	-35.294%	117	1,934	+17.045%
2026-07-13	1.3400	1.3600	1.3300	1.3600	-32.000%	3	1,913	-24.265%
2026-07-10	2.1000	2.1000	1.9200	2.0000	-4.762%	13	1,913	-48.500%
2026-07-09	2.8000	2.8000	2.1000	2.1000	+5.000%	20	1,913	-50.952%
2026-07-08	1.7400	2.0000	1.7400	2.0000	+33.333%	2	1,918	-48.500%
2026-07-07	1.6500	1.6500	1.3300	1.5000	-29.577%	37	1,917	-31.333%
2026-07-06	1.8000	2.1600	1.8000	2.1300	+25.294%	25	1,906	-51.643%
2026-07-02	2.0600	2.0600	1.6700	1.7000	-26.087%	11	1,899	-39.412%
2026-07-01	2.3200	2.3200	1.9800	2.3000	-41.026%	6	1,899	-55.217%
2026-06-30	3.0200	3.9000	3.0200	3.9000	+30.000%	121	1,901	-73.590%
2026-06-29	3.5500	3.5500	2.7000	3.0000	-21.875%	3	1,874	-65.667%
2026-06-26	3.4900	3.8400	3.4800	3.8400	-9.647%	3	1,872	-73.177%
2026-06-25	5.0000	5.0000	4.2500	4.2500	-0.235%	6	1,871	-75.765%
2026-06-24	5.4000	5.4000	4.2600	4.2600	-37.901%	7	1,871	-75.822%
2026-06-23	5.5000	6.9000	5.5000	6.8600	-13.927%	11	1,878	-84.985%
2026-06-22	9.0000	9.6000	7.9700	7.9700	-16.979%	23	1,877	-87.077%
2026-06-18	10.5000	10.8500	9.5800	9.6000	-2.736%	26	1,766	-89.271%
2026-06-17	11.5000	12.0000	9.8400	9.8700	-10.921%	145	1,766	-89.564%
2026-06-16	8.0000	11.0800	8.0000	11.0800	+55.618%	540	1,766	-90.704%
2026-06-15	7.4500	7.4500	7.1200	7.1200	+9.538%	203	1,719	-85.534%
2026-06-12	5.5700	7.1000	5.4500	6.5000	+47.727%	284	1,517	-84.154%
2026-06-11	4.2000	4.4000	4.2000	4.4000	-13.725%	4	1,319	-76.591%
2026-06-10	4.8000	5.1900	4.8000	5.1000	-5.028%	46	1,318	-79.804%
2026-06-09	4.9500	5.4200	4.6500	5.3700	-23.286%	10	1,318	-80.819%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+18.644%	1	1,317	-85.286%
2026-06-05	5.8000	5.9000	5.8000	5.9000	-33.333%	4	1,317	-82.542%
2026-06-04	8.0900	8.8500	8.0900	8.8500	-9.694%	26	1,321	-88.362%
2026-06-03	11.8900	11.8900	9.6300	9.8000	-25.870%	53	1,340	-89.490%
2026-06-02	15.6000	16.0000	13.2200	13.2200	-21.310%	34	1,389	-92.209%
2026-06-01	11.2000	16.8500	11.2000	16.8000	+122.517%	75	1,373	-93.869%
2026-05-29	7.6500	7.6500	7.5500	7.5500	-18.904%	2	1,382	-86.358%
2026-05-28	9.0600	9.3100	9.0600	9.3100	+35.123%	4	1,382	-88.937%
2026-05-27	6.8900	6.8900	6.8900	6.8900	-13.875%	1	1,378	-85.051%
2026-05-26	8.9000	8.9000	7.9500	8.0000	+7.095%	355	1,379	-87.125%
2026-05-22	8.3500	8.3500	7.4700	7.4700	-12.632%	5	1,102	-86.212%
2026-05-21	7.6900	8.5500	7.6900	8.5500	+26.106%	6	1,100	-87.953%
2026-05-20	6.6100	6.8900	6.1000	6.7800	+16.897%	64	1,100	-84.808%
2026-05-19	5.1500	5.8000	5.1500	5.8000	-18.881%	3	1,047	-82.241%
2026-05-18	6.6700	7.1500	6.1500	7.1500	-22.283%	5	1,047	-85.594%
2026-05-15	8.8000	9.2000	8.8000	9.2000	-21.702%	2	1,047	-88.804%
2026-05-14	12.6500	12.6500	11.7500	11.7500	+13.527%	2	1,046	-91.234%
2026-05-13	10.0000	10.3500	10.0000	10.3500	+33.548%	2	1,052	-90.048%
2026-05-12	8.2000	8.2500	7.7000	7.7500	-25.481%	7	1,052	-86.710%
2026-05-11	10.9600	13.0000	10.4000	10.4000	-6.893%	10	1,052	-90.096%
2026-05-08	12.8100	12.8100	10.2500	11.1700	-39.556%	65	1,057	-90.779%
2026-05-07	20.4000	20.9800	17.2200	18.4800	-19.652%	1,135	1,068	-94.426%
2026-05-06	21.4800	23.0000	21.4800	23.0000	+19.481%	8	538	-95.522%
2026-05-05	19.0500	19.2500	19.0500	19.2500	+5.019%	12	539	-94.649%
2026-05-04	19.0400	19.7000	18.2000	18.3300	+27.735%	19	548	-94.381%
2026-04-30	12.6900	14.3500	12.6800	14.3500	+28.011%	12	547	-92.822%
2026-04-28	12.0000	12.0000	11.2100	11.2100	-6.971%	4	546	-90.812%
2026-04-27	12.0500	12.0500	12.0000	12.0500	-4.743%	5	545	-91.452%
2026-04-24	11.6000	12.6500	11.0000	12.6500	-17.590%	8	543	-91.858%
2026-04-23	16.9000	16.9000	15.3500	15.3500	-12.286%	2	535	-93.290%
2026-04-22	17.2000	17.5000	17.0400	17.5000	+22.807%	5	533	-94.114%
2026-04-21	14.2500	14.3000	14.2000	14.2500	+11.328%	12	521	-92.772%
2026-04-20	12.1500	12.8500	12.1500	12.8000	-11.724%	12	521	-91.953%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+5.455%	2	515	-92.897%
2026-04-16	14.1200	14.1200	13.7500	13.7500	-13.249%	2	515	-92.509%
2026-04-15	14.7500	16.0800	14.7500	15.8500	-1.553%	7	514	-93.502%
2026-04-14	16.0700	16.1000	15.3400	16.1000	+23.277%	7	512	-93.602%
2026-04-13	13.4000	13.4000	13.0600	13.0600	+24.976%	6	510	-92.113%
2026-04-10	8.8000	10.9000	8.8000	10.4500	+68.006%	29	514	-90.144%
2026-04-09	4.9000	6.2200	4.6000	6.2200	+12.072%	43	495	-83.441%
2026-04-08	5.4000	5.5900	5.1500	5.5500	+23.333%	58	470	-81.441%
2026-04-07	3.9000	4.5000	3.9000	4.5000	+12.500%	26	465	-77.111%
2026-04-06	4.0000	4.2000	3.9500	4.0000	+1.266%	31	458	-74.250%
2026-04-02	3.9900	3.9900	3.9000	3.9500	+16.176%	5	442	-73.924%
2026-04-01	3.3000	3.4000	3.3000	3.4000	+39.344%	7	442	-69.706%
2026-03-30	2.6000	2.6000	2.4400	2.4400	-40.777%	9	435	-57.787%
2026-03-26	4.8500	4.8500	4.1200	4.1200	-27.080%	7	427	-75.000%
2026-03-25	5.7500	5.9000	5.5500	5.6500	+29.885%	11	425	-81.770%
2026-03-24	4.5000	4.5000	4.3500	4.3500	-3.333%	3	427	-76.322%
2026-03-23	5.0300	5.4000	4.5000	4.5000	+4.167%	43	428	-77.111%
2026-03-20	5.0000	5.2500	4.3200	4.3200	-11.837%	7	441	-76.157%
2026-03-19	5.0000	5.0000	4.9000	4.9000	-14.931%	8	442	-78.980%
2026-03-18	5.2000	5.7600	5.2000	5.7600	+9.714%	3	446	-82.118%
2026-03-17	5.6500	5.7000	5.2500	5.2500	-3.670%	30	445	-80.381%
2026-03-16	6.1500	6.1500	5.4500	5.4500	-0.909%	12	461	-81.101%
2026-03-13	5.7500	6.0000	5.4200	5.5000	-1.786%	26	460	-81.273%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-1.582%	1	445	-81.607%
2026-03-11	5.9500	5.9500	5.6700	5.6900	+17.320%	3	444	-81.898%
2026-03-10	4.8500	4.8500	4.8500	4.8500	+21.250%	1	444	-78.763%
2026-03-09	4.3000	4.3000	3.9500	4.0000	-13.043%	19	443	-74.250%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-23.333%	6	433	-77.609%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+3.986%	1	439	-82.833%
2026-03-02	5.8600	6.6000	5.7700	5.7700	-10.543%	7	438	-82.149%
2026-02-27	7.5400	7.5400	5.9500	6.4500	-54.255%	63	434	-84.031%
2026-02-25	15.8800	15.8800	14.1000	14.1000	+17.500%	3	415	-92.695%
2026-02-23	12.2600	12.2600	12.0000	12.0000	-17.808%	2	415	-91.417%
2026-02-19	14.6000	14.6000	14.6000	14.6000	-12.627%	1	415	-92.945%
2026-02-13	16.7100	16.7100	16.7100	16.7100	+15.241%	12	427	-93.836%
2026-02-12	14.6500	14.6500	14.5000	14.5000	+1.186%	2	427	-92.897%
2026-02-11	14.3300	14.3300	14.3300	14.3300	+30.273%	1	426	-92.812%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+20.879%	1	426	-90.636%
2026-02-04	9.1000	9.1000	9.1000	9.1000	-4.211%	1	427	-88.681%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-37.294%	1	427	-89.158%
2026-01-29	15.1500	15.1500	15.1500	15.1500	-9.714%	5	426	-93.201%
2026-01-28	15.5700	16.7800	15.5700	16.7800	-12.376%	2	426	-93.862%
2026-01-27	18.2000	19.1500	18.2000	19.1500	+40.809%	43	426	-94.621%
2026-01-26	16.3400	16.3400	13.6000	13.6000	+14.768%	8	394	-92.426%
2026-01-22	11.8500	11.8500	11.8500	11.8500	+74.265%	5	386	-91.308%
2026-01-06	6.8500	6.8500	6.8000	6.8000	-8.725%	40	386	-84.853%
2026-01-05	7.6000	7.6000	7.4500	7.4500	-10.778%	2	366	-86.174%
2026-01-02	8.3500	8.3500	8.3500	8.3500	+25.943%	5	366	-87.665%
2025-12-30	6.6300	6.6300	6.6300	6.6300	-36.857%	1	366	-84.465%
2025-12-19	9.7500	10.5000	9.7500	10.5000	+100.000%	19	367	-90.190%
2025-12-17	5.6800	5.6800	5.2500	5.2500	-25.532%	3	379	-80.381%
2025-12-15	7.0500	7.0500	7.0500	7.0500	-30.198%	2	381	-85.390%
2025-12-08	10.4000	10.4000	10.1000	10.1000	+1.508%	22	381	-89.802%
2025-12-04	9.9500	9.9500	9.9500	9.9500	+11.173%	1	382	-89.648%
2025-12-03	8.8000	8.9500	8.8000	8.9500	-10.500%	2	383	-88.492%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+18.624%	1	383	-89.700%
2025-12-01	8.4300	8.4300	8.4300	8.4300	+5.375%	1	384	-87.782%
2025-11-25	7.3500	8.0000	7.3500	8.0000	-11.797%	7	384	-87.125%
2025-11-24	9.0700	9.0700	9.0700	9.0700	-11.078%	6	384	-88.644%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+12.707%	20	378	-89.902%
2025-11-17	9.9000	9.9000	8.8100	9.0500	-11.275%	7	378	-88.619%
2025-11-14	10.0500	10.2000	10.0500	10.2000	-1.449%	2	379	-89.902%
2025-11-13	10.0000	10.3500	10.0000	10.3500	-21.887%	4	380	-90.048%
2025-11-12	13.6000	13.6000	13.2500	13.2500	-2.574%	2	382	-92.226%
2025-11-11	16.0700	16.0700	13.6000	13.6000	-33.496%	14	382	-92.426%
2025-11-07	20.7500	20.7500	19.5000	20.4500	-21.195%	66	371	-94.963%
2025-11-05	25.9500	25.9500	25.9500	25.9500	-20.594%	1	327	-96.031%
2025-11-03	32.5500	32.6800	32.5500	32.6800	-12.032%	10	328	-96.848%
2025-10-31	37.3000	37.3000	36.9000	37.1500	+4.648%	27	328	-97.227%
2025-10-30	36.4000	36.4000	35.0000	35.5000	-9.898%	8	308	-97.099%
2025-10-28	39.4000	39.4000	39.4000	39.4000	+26.080%	3	305	-97.386%
2025-10-24	31.2500	31.2500	31.2500	31.2500	+5.042%	1	302	-96.704%
2025-10-22	29.7500	29.7500	29.7500	29.7500	-4.032%	20	302	-96.538%
2025-10-21	31.0000	31.0000	31.0000	31.0000	-6.907%	1	318	-96.677%
2025-10-20	35.0100	35.0100	33.3000	33.3000	-5.906%	19	317	-96.907%
2025-10-17	36.3500	36.3500	35.2500	35.3900	-10.405%	22	316	-97.090%
2025-10-15	39.5000	39.5000	39.5000	39.5000	-1.741%	1	305	-97.392%
2025-10-13	40.2000	40.2000	40.2000	40.2000	+0.500%	1	305	-97.438%
2025-10-10	49.1500	49.1500	39.5000	40.0000	+1.266%	26	304	-97.425%
2025-10-09	39.5000	39.5000	39.5000	39.5000	-2.228%	1	285	-97.392%
2025-10-08	38.3500	40.4000	38.3500	40.4000	+22.054%	5	284	-97.450%
2025-10-07	38.4500	38.4500	33.1000	33.1000	-16.834%	504	46	-96.888%
2025-10-06	40.0500	40.0500	39.8000	39.8000	+2.051%	2	46	-97.412%
2025-10-03	39.2500	39.2500	39.0000	39.0000	+4.278%	2	46	-97.359%
2025-10-01	37.2500	37.4000	37.2500	37.4000	-6.849%	2	45	-97.246%
2025-09-30	40.8500	42.0500	40.1500	40.1500	+33.167%	28	44	-97.435%
2025-09-29	30.1500	30.1500	30.1500	30.1500	-8.940%	1	63	-96.584%
2025-09-25	39.0000	39.0000	33.1100	33.1100	-8.435%	6	64	-96.889%
2025-09-24	36.0600	36.1600	36.0600	36.1600	+2.436%	5	64	-97.152%
2025-09-23	36.5000	36.5000	35.3000	35.3000	-3.288%	6	61	-97.082%
2025-09-22	32.3500	36.5000	32.3500	36.5000	+16.427%	8	60	-97.178%
2025-09-19	32.5400	32.5400	31.3000	31.3500	+12.770%	27	57	-96.715%
2025-09-17	27.8000	27.8000	27.8000	27.8000	-0.714%	1	57	-96.295%
2025-09-16	30.0000	30.0000	28.0000	28.0000	-1.926%	3	56	-96.321%
2025-09-15	28.5500	28.5500	28.5500	28.5500	+38.391%	1	56	-96.392%
2025-09-12	18.5000	20.6600	18.5000	20.6300	-14.292%	3	55	-95.007%
2025-09-11	24.3100	24.3100	24.0500	24.0700	+0.292%	4	55	-95.721%
2025-09-10	24.7000	24.7000	24.0000	24.0000	+108.696%	2	55	-95.708%
2025-09-04	11.5000	11.5000	11.5000	11.5000	-18.440%	1	55	-91.043%
2025-09-02	15.3900	15.4000	14.1000	14.1000	-21.667%	34	55	-92.695%
2025-08-29	17.8000	18.0000	17.8000	18.0000	-4.762%	2	39	-94.278%
2025-08-28	19.3000	19.5000	18.9000	18.9000	+28.571%	12	39	-94.550%
2025-08-27	14.7000	14.7000	14.7000	14.7000	-2.649%	1	49	-92.993%
2025-08-22	15.6900	15.6900	15.1000	15.1000	-1.629%	6	48	-93.179%
2025-08-19	17.4500	17.4500	15.3500	15.3500	-20.876%	33	49	-93.290%
2025-08-15	20.4000	20.4000	17.6400	19.4000	+2.105%	11	52	-94.691%
2025-08-14	22.9500	23.0000	19.0000	19.0000	-33.913%	24	51	-94.579%
2025-08-13	28.7500	28.7500	28.7500	28.7500	-25.864%	1	31	-96.417%
2025-08-12	38.7800	38.7800	38.7800	38.7800	+94.874%	2	31	-97.344%
2025-07-24	20.0000	20.0000	19.9000	19.9000	-7.442%	2	31	-94.824%
2025-07-21	21.4500	21.5300	21.4500	21.5000	+13.158%	5	32	-95.209%
2025-07-18	19.0000	19.0000	19.0000	19.0000	-26.923%	1	31	-94.579%
2025-07-15	26.0000	26.0000	26.0000	26.0000	+30.000%	1	30	-96.038%
2025-07-11	19.0700	20.5500	19.0700	20.0000	-4.535%	19	31	-94.850%
2025-07-10	20.4500	21.3700	20.4500	20.9500	-11.789%	25	28	-95.084%
2025-07-09	23.7500	23.7500	23.7500	23.7500	-5.567%	2	50	-95.663%
2025-07-08	25.2000	25.2000	25.1500	25.1500	-3.269%	5	48	-95.905%
2025-07-02	26.0000	26.0000	26.0000	26.0000	-3.202%	1	43	-96.038%
2025-07-01	26.8600	26.8600	26.8600	26.8600	-11.819%	20	42	-96.165%
2025-06-27	30.4600	30.4600	30.4600	30.4600	+5.180%	1	22	-96.619%
2025-06-26	26.9400	28.9600	26.9400	28.9600	-0.138%	20	23	-96.443%
2025-06-25	30.0000	30.0000	29.0000	29.0000	-24.675%	2	26	-96.448%
2025-06-24	40.0500	40.0500	38.5000	38.5000	+8.819%	2	26	-97.325%
2025-06-23	35.4000	35.7500	32.5000	35.3800	-12.208%	19	28	-97.089%
2025-06-20	38.5000	40.8000	37.5000	40.3000	+29.001%	10	13	-97.444%
2025-06-18	33.6700	33.6700	30.5000	31.2400	-6.411%	4	8	-96.703%
2025-06-17	33.3800	33.3800	33.3800	33.3800	+26.920%	1	8	-96.914%
2025-06-16	26.3000	26.3000	26.3000	26.3000	-0.567%	1	9	-96.084%
2025-06-12	26.4500	26.4500	26.4500	26.4500	-12.039%	1	8	-96.106%
2025-06-10	29.0000	30.0700	29.0000	30.0700	-0.100%	4	7	-96.575%
2025-06-05	33.0000	33.0000	30.1000	30.1000	-16.966%	3	3	-96.578%
2025-06-04	35.0000	36.2500	34.3700	36.2500	0.000%	4	3	-97.159%

.dark-mode .G5l6Hx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5l6Hx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C155CRWV Sep 18 2026 155.00 Call (CRWV260918C00155000)option OPRA

CRWV20260918C155
CRWV Sep 18 2026 155.00 Call (CRWV260918C00155000)
option OPRA