Dark

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

EOD

Jun 29, 2026

3.00-21.875%(-0.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.5500	3.5500	2.7000	3.0000	-21.875%	3	1,874	0.000%
2026-06-26	3.4900	3.8400	3.4800	3.8400	-9.647%	3	1,872	-21.875%
2026-06-25	5.0000	5.0000	4.2500	4.2500	-0.235%	6	1,871	-29.412%
2026-06-24	5.4000	5.4000	4.2600	4.2600	-37.901%	7	1,871	-29.577%
2026-06-23	5.5000	6.9000	5.5000	6.8600	-13.927%	11	1,878	-56.268%
2026-06-22	9.0000	9.6000	7.9700	7.9700	-16.979%	23	1,877	-62.359%
2026-06-18	10.5000	10.8500	9.5800	9.6000	-2.736%	26	1,766	-68.750%
2026-06-17	11.5000	12.0000	9.8400	9.8700	-10.921%	145	1,766	-69.605%
2026-06-16	8.0000	11.0800	8.0000	11.0800	+55.618%	540	1,766	-72.924%
2026-06-15	7.4500	7.4500	7.1200	7.1200	+9.538%	203	1,719	-57.865%
2026-06-12	5.5700	7.1000	5.4500	6.5000	+47.727%	284	1,517	-53.846%
2026-06-11	4.2000	4.4000	4.2000	4.4000	-13.725%	4	1,319	-31.818%
2026-06-10	4.8000	5.1900	4.8000	5.1000	-5.028%	46	1,318	-41.176%
2026-06-09	4.9500	5.4200	4.6500	5.3700	-23.286%	10	1,318	-44.134%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+18.644%	1	1,317	-57.143%
2026-06-05	5.8000	5.9000	5.8000	5.9000	-33.333%	4	1,317	-49.153%
2026-06-04	8.0900	8.8500	8.0900	8.8500	-9.694%	26	1,321	-66.102%
2026-06-03	11.8900	11.8900	9.6300	9.8000	-25.870%	53	1,340	-69.388%
2026-06-02	15.6000	16.0000	13.2200	13.2200	-21.310%	34	1,389	-77.307%
2026-06-01	11.2000	16.8500	11.2000	16.8000	+122.517%	75	1,373	-82.143%
2026-05-29	7.6500	7.6500	7.5500	7.5500	-18.904%	2	1,382	-60.265%
2026-05-28	9.0600	9.3100	9.0600	9.3100	+35.123%	4	1,382	-67.777%
2026-05-27	6.8900	6.8900	6.8900	6.8900	-13.875%	1	1,378	-56.459%
2026-05-26	8.9000	8.9000	7.9500	8.0000	+7.095%	355	1,379	-62.500%
2026-05-22	8.3500	8.3500	7.4700	7.4700	-12.632%	5	1,102	-59.839%
2026-05-21	7.6900	8.5500	7.6900	8.5500	+26.106%	6	1,100	-64.912%
2026-05-20	6.6100	6.8900	6.1000	6.7800	+16.897%	64	1,100	-55.752%
2026-05-19	5.1500	5.8000	5.1500	5.8000	-18.881%	3	1,047	-48.276%
2026-05-18	6.6700	7.1500	6.1500	7.1500	-22.283%	5	1,047	-58.042%
2026-05-15	8.8000	9.2000	8.8000	9.2000	-21.702%	2	1,047	-67.391%
2026-05-14	12.6500	12.6500	11.7500	11.7500	+13.527%	2	1,046	-74.468%
2026-05-13	10.0000	10.3500	10.0000	10.3500	+33.548%	2	1,052	-71.014%
2026-05-12	8.2000	8.2500	7.7000	7.7500	-25.481%	7	1,052	-61.290%
2026-05-11	10.9600	13.0000	10.4000	10.4000	-6.893%	10	1,052	-71.154%
2026-05-08	12.8100	12.8100	10.2500	11.1700	-39.556%	65	1,057	-73.142%
2026-05-07	20.4000	20.9800	17.2200	18.4800	-19.652%	1,135	1,068	-83.766%
2026-05-06	21.4800	23.0000	21.4800	23.0000	+19.481%	8	538	-86.957%
2026-05-05	19.0500	19.2500	19.0500	19.2500	+5.019%	12	539	-84.416%
2026-05-04	19.0400	19.7000	18.2000	18.3300	+27.735%	19	548	-83.633%
2026-04-30	12.6900	14.3500	12.6800	14.3500	+28.011%	12	547	-79.094%
2026-04-28	12.0000	12.0000	11.2100	11.2100	-6.971%	4	546	-73.238%
2026-04-27	12.0500	12.0500	12.0000	12.0500	-4.743%	5	545	-75.104%
2026-04-24	11.6000	12.6500	11.0000	12.6500	-17.590%	8	543	-76.285%
2026-04-23	16.9000	16.9000	15.3500	15.3500	-12.286%	2	535	-80.456%
2026-04-22	17.2000	17.5000	17.0400	17.5000	+22.807%	5	533	-82.857%
2026-04-21	14.2500	14.3000	14.2000	14.2500	+11.328%	12	521	-78.947%
2026-04-20	12.1500	12.8500	12.1500	12.8000	-11.724%	12	521	-76.563%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+5.455%	2	515	-79.310%
2026-04-16	14.1200	14.1200	13.7500	13.7500	-13.249%	2	515	-78.182%
2026-04-15	14.7500	16.0800	14.7500	15.8500	-1.553%	7	514	-81.073%
2026-04-14	16.0700	16.1000	15.3400	16.1000	+23.277%	7	512	-81.366%
2026-04-13	13.4000	13.4000	13.0600	13.0600	+24.976%	6	510	-77.029%
2026-04-10	8.8000	10.9000	8.8000	10.4500	+68.006%	29	514	-71.292%
2026-04-09	4.9000	6.2200	4.6000	6.2200	+12.072%	43	495	-51.768%
2026-04-08	5.4000	5.5900	5.1500	5.5500	+23.333%	58	470	-45.946%
2026-04-07	3.9000	4.5000	3.9000	4.5000	+12.500%	26	465	-33.333%
2026-04-06	4.0000	4.2000	3.9500	4.0000	+1.266%	31	458	-25.000%
2026-04-02	3.9900	3.9900	3.9000	3.9500	+16.176%	5	442	-24.051%
2026-04-01	3.3000	3.4000	3.3000	3.4000	+39.344%	7	442	-11.765%
2026-03-30	2.6000	2.6000	2.4400	2.4400	-40.777%	9	435	+22.951%
2026-03-26	4.8500	4.8500	4.1200	4.1200	-27.080%	7	427	-27.184%
2026-03-25	5.7500	5.9000	5.5500	5.6500	+29.885%	11	425	-46.903%
2026-03-24	4.5000	4.5000	4.3500	4.3500	-3.333%	3	427	-31.034%
2026-03-23	5.0300	5.4000	4.5000	4.5000	+4.167%	43	428	-33.333%
2026-03-20	5.0000	5.2500	4.3200	4.3200	-11.837%	7	441	-30.556%
2026-03-19	5.0000	5.0000	4.9000	4.9000	-14.931%	8	442	-38.776%
2026-03-18	5.2000	5.7600	5.2000	5.7600	+9.714%	3	446	-47.917%
2026-03-17	5.6500	5.7000	5.2500	5.2500	-3.670%	30	445	-42.857%
2026-03-16	6.1500	6.1500	5.4500	5.4500	-0.909%	12	461	-44.954%
2026-03-13	5.7500	6.0000	5.4200	5.5000	-1.786%	26	460	-45.455%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-1.582%	1	445	-46.429%
2026-03-11	5.9500	5.9500	5.6700	5.6900	+17.320%	3	444	-47.276%
2026-03-10	4.8500	4.8500	4.8500	4.8500	+21.250%	1	444	-38.144%
2026-03-09	4.3000	4.3000	3.9500	4.0000	-13.043%	19	443	-25.000%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-23.333%	6	433	-34.783%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+3.986%	1	439	-50.000%
2026-03-02	5.8600	6.6000	5.7700	5.7700	-10.543%	7	438	-48.007%
2026-02-27	7.5400	7.5400	5.9500	6.4500	-54.255%	63	434	-53.488%
2026-02-25	15.8800	15.8800	14.1000	14.1000	+17.500%	3	415	-78.723%
2026-02-23	12.2600	12.2600	12.0000	12.0000	-17.808%	2	415	-75.000%
2026-02-19	14.6000	14.6000	14.6000	14.6000	-12.627%	1	415	-79.452%
2026-02-13	16.7100	16.7100	16.7100	16.7100	+15.241%	12	427	-82.047%
2026-02-12	14.6500	14.6500	14.5000	14.5000	+1.186%	2	427	-79.310%
2026-02-11	14.3300	14.3300	14.3300	14.3300	+30.273%	1	426	-79.065%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+20.879%	1	426	-72.727%
2026-02-04	9.1000	9.1000	9.1000	9.1000	-4.211%	1	427	-67.033%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-37.294%	1	427	-68.421%
2026-01-29	15.1500	15.1500	15.1500	15.1500	-9.714%	5	426	-80.198%
2026-01-28	15.5700	16.7800	15.5700	16.7800	-12.376%	2	426	-82.122%
2026-01-27	18.2000	19.1500	18.2000	19.1500	+40.809%	43	426	-84.334%
2026-01-26	16.3400	16.3400	13.6000	13.6000	+14.768%	8	394	-77.941%
2026-01-22	11.8500	11.8500	11.8500	11.8500	+74.265%	5	386	-74.684%
2026-01-06	6.8500	6.8500	6.8000	6.8000	-8.725%	40	386	-55.882%
2026-01-05	7.6000	7.6000	7.4500	7.4500	-10.778%	2	366	-59.732%
2026-01-02	8.3500	8.3500	8.3500	8.3500	+25.943%	5	366	-64.072%
2025-12-30	6.6300	6.6300	6.6300	6.6300	-36.857%	1	366	-54.751%
2025-12-19	9.7500	10.5000	9.7500	10.5000	+100.000%	19	367	-71.429%
2025-12-17	5.6800	5.6800	5.2500	5.2500	-25.532%	3	379	-42.857%
2025-12-15	7.0500	7.0500	7.0500	7.0500	-30.198%	2	381	-57.447%
2025-12-08	10.4000	10.4000	10.1000	10.1000	+1.508%	22	381	-70.297%
2025-12-04	9.9500	9.9500	9.9500	9.9500	+11.173%	1	382	-69.849%
2025-12-03	8.8000	8.9500	8.8000	8.9500	-10.500%	2	383	-66.480%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+18.624%	1	383	-70.000%
2025-12-01	8.4300	8.4300	8.4300	8.4300	+5.375%	1	384	-64.413%
2025-11-25	7.3500	8.0000	7.3500	8.0000	-11.797%	7	384	-62.500%
2025-11-24	9.0700	9.0700	9.0700	9.0700	-11.078%	6	384	-66.924%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+12.707%	20	378	-70.588%
2025-11-17	9.9000	9.9000	8.8100	9.0500	-11.275%	7	378	-66.851%
2025-11-14	10.0500	10.2000	10.0500	10.2000	-1.449%	2	379	-70.588%
2025-11-13	10.0000	10.3500	10.0000	10.3500	-21.887%	4	380	-71.014%
2025-11-12	13.6000	13.6000	13.2500	13.2500	-2.574%	2	382	-77.358%
2025-11-11	16.0700	16.0700	13.6000	13.6000	-33.496%	14	382	-77.941%
2025-11-07	20.7500	20.7500	19.5000	20.4500	-21.195%	66	371	-85.330%
2025-11-05	25.9500	25.9500	25.9500	25.9500	-20.594%	1	327	-88.439%
2025-11-03	32.5500	32.6800	32.5500	32.6800	-12.032%	10	328	-90.820%
2025-10-31	37.3000	37.3000	36.9000	37.1500	+4.648%	27	328	-91.925%
2025-10-30	36.4000	36.4000	35.0000	35.5000	-9.898%	8	308	-91.549%
2025-10-28	39.4000	39.4000	39.4000	39.4000	+26.080%	3	305	-92.386%
2025-10-24	31.2500	31.2500	31.2500	31.2500	+5.042%	1	302	-90.400%
2025-10-22	29.7500	29.7500	29.7500	29.7500	-4.032%	20	302	-89.916%
2025-10-21	31.0000	31.0000	31.0000	31.0000	-6.907%	1	318	-90.323%
2025-10-20	35.0100	35.0100	33.3000	33.3000	-5.906%	19	317	-90.991%
2025-10-17	36.3500	36.3500	35.2500	35.3900	-10.405%	22	316	-91.523%
2025-10-15	39.5000	39.5000	39.5000	39.5000	-1.741%	1	305	-92.405%
2025-10-13	40.2000	40.2000	40.2000	40.2000	+0.500%	1	305	-92.537%
2025-10-10	49.1500	49.1500	39.5000	40.0000	+1.266%	26	304	-92.500%
2025-10-09	39.5000	39.5000	39.5000	39.5000	-2.228%	1	285	-92.405%
2025-10-08	38.3500	40.4000	38.3500	40.4000	+22.054%	5	284	-92.574%
2025-10-07	38.4500	38.4500	33.1000	33.1000	-16.834%	504	46	-90.937%
2025-10-06	40.0500	40.0500	39.8000	39.8000	+2.051%	2	46	-92.462%
2025-10-03	39.2500	39.2500	39.0000	39.0000	+4.278%	2	46	-92.308%
2025-10-01	37.2500	37.4000	37.2500	37.4000	-6.849%	2	45	-91.979%
2025-09-30	40.8500	42.0500	40.1500	40.1500	+33.167%	28	44	-92.528%
2025-09-29	30.1500	30.1500	30.1500	30.1500	-8.940%	1	63	-90.050%
2025-09-25	39.0000	39.0000	33.1100	33.1100	-8.435%	6	64	-90.939%
2025-09-24	36.0600	36.1600	36.0600	36.1600	+2.436%	5	64	-91.704%
2025-09-23	36.5000	36.5000	35.3000	35.3000	-3.288%	6	61	-91.501%
2025-09-22	32.3500	36.5000	32.3500	36.5000	+16.427%	8	60	-91.781%
2025-09-19	32.5400	32.5400	31.3000	31.3500	+12.770%	27	57	-90.431%
2025-09-17	27.8000	27.8000	27.8000	27.8000	-0.714%	1	57	-89.209%
2025-09-16	30.0000	30.0000	28.0000	28.0000	-1.926%	3	56	-89.286%
2025-09-15	28.5500	28.5500	28.5500	28.5500	+38.391%	1	56	-89.492%
2025-09-12	18.5000	20.6600	18.5000	20.6300	-14.292%	3	55	-85.458%
2025-09-11	24.3100	24.3100	24.0500	24.0700	+0.292%	4	55	-87.536%
2025-09-10	24.7000	24.7000	24.0000	24.0000	+108.696%	2	55	-87.500%
2025-09-04	11.5000	11.5000	11.5000	11.5000	-18.440%	1	55	-73.913%
2025-09-02	15.3900	15.4000	14.1000	14.1000	-21.667%	34	55	-78.723%
2025-08-29	17.8000	18.0000	17.8000	18.0000	-4.762%	2	39	-83.333%
2025-08-28	19.3000	19.5000	18.9000	18.9000	+28.571%	12	39	-84.127%
2025-08-27	14.7000	14.7000	14.7000	14.7000	-2.649%	1	49	-79.592%
2025-08-22	15.6900	15.6900	15.1000	15.1000	-1.629%	6	48	-80.132%
2025-08-19	17.4500	17.4500	15.3500	15.3500	-20.876%	33	49	-80.456%
2025-08-15	20.4000	20.4000	17.6400	19.4000	+2.105%	11	52	-84.536%
2025-08-14	22.9500	23.0000	19.0000	19.0000	-33.913%	24	51	-84.211%
2025-08-13	28.7500	28.7500	28.7500	28.7500	-25.864%	1	31	-89.565%
2025-08-12	38.7800	38.7800	38.7800	38.7800	+94.874%	2	31	-92.264%
2025-07-24	20.0000	20.0000	19.9000	19.9000	-7.442%	2	31	-84.925%
2025-07-21	21.4500	21.5300	21.4500	21.5000	+13.158%	5	32	-86.047%
2025-07-18	19.0000	19.0000	19.0000	19.0000	-26.923%	1	31	-84.211%
2025-07-15	26.0000	26.0000	26.0000	26.0000	+30.000%	1	30	-88.462%
2025-07-11	19.0700	20.5500	19.0700	20.0000	-4.535%	19	31	-85.000%
2025-07-10	20.4500	21.3700	20.4500	20.9500	-11.789%	25	28	-85.680%
2025-07-09	23.7500	23.7500	23.7500	23.7500	-5.567%	2	50	-87.368%
2025-07-08	25.2000	25.2000	25.1500	25.1500	-3.269%	5	48	-88.072%
2025-07-02	26.0000	26.0000	26.0000	26.0000	-3.202%	1	43	-88.462%
2025-07-01	26.8600	26.8600	26.8600	26.8600	-11.819%	20	42	-88.831%
2025-06-27	30.4600	30.4600	30.4600	30.4600	+5.180%	1	22	-90.151%
2025-06-26	26.9400	28.9600	26.9400	28.9600	-0.138%	20	23	-89.641%
2025-06-25	30.0000	30.0000	29.0000	29.0000	-24.675%	2	26	-89.655%
2025-06-24	40.0500	40.0500	38.5000	38.5000	+8.819%	2	26	-92.208%
2025-06-23	35.4000	35.7500	32.5000	35.3800	-12.208%	19	28	-91.521%
2025-06-20	38.5000	40.8000	37.5000	40.3000	+29.001%	10	13	-92.556%
2025-06-18	33.6700	33.6700	30.5000	31.2400	-6.411%	4	8	-90.397%
2025-06-17	33.3800	33.3800	33.3800	33.3800	+26.920%	1	8	-91.013%
2025-06-16	26.3000	26.3000	26.3000	26.3000	-0.567%	1	9	-88.593%
2025-06-12	26.4500	26.4500	26.4500	26.4500	-12.039%	1	8	-88.658%
2025-06-10	29.0000	30.0700	29.0000	30.0700	-0.100%	4	7	-90.023%
2025-06-05	33.0000	33.0000	30.1000	30.1000	-16.966%	3	3	-90.033%
2025-06-04	35.0000	36.2500	34.3700	36.2500	0.000%	4	3	-91.724%

.dark-mode .btRdKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btRdKs{ 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