Dark

CRWV20260918C160
CRWV Sep 18 2026 160.00 Call (CRWV260918C00160000)
option OPRA

EOD

Jun 29, 2026

2.83-15.522%(-0.52)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.3100	2.8700	2.2900	2.8300	-15.522%	114	1,583	0.000%
2026-06-26	3.1000	3.3500	2.7500	3.3500	-10.428%	99	1,583	-15.522%
2026-06-25	4.7000	5.0000	3.7400	3.7400	-9.880%	17	1,636	-24.332%
2026-06-24	5.0000	5.2500	4.1500	4.1500	-40.799%	21	1,633	-31.807%
2026-06-23	5.4000	7.0100	5.3500	7.0100	-2.368%	7	1,630	-59.629%
2026-06-22	8.4100	8.4500	6.0000	7.1800	-23.617%	41	1,632	-60.585%
2026-06-18	10.0000	10.0000	8.5000	9.4000	+5.028%	48	1,630	-69.894%
2026-06-17	9.8500	10.5000	8.8500	8.9500	-11.386%	61	1,630	-68.380%
2026-06-16	6.5500	10.1000	6.5500	10.1000	+66.942%	94	1,630	-71.980%
2026-06-15	6.9000	6.9000	6.0500	6.0500	-1.144%	265	1,624	-53.223%
2026-06-12	5.1900	6.6000	5.0000	6.1200	+61.053%	65	1,376	-53.758%
2026-06-11	3.9000	3.9000	3.8000	3.8000	-17.391%	16	1,378	-25.526%
2026-06-10	5.0000	5.0000	4.6000	4.6000	-2.542%	28	1,373	-38.478%
2026-06-09	5.4000	5.4000	4.2000	4.7200	-27.939%	53	1,363	-40.042%
2026-06-08	5.6400	6.5500	5.6300	6.5500	+13.913%	15	1,341	-56.794%
2026-06-05	6.8400	6.8400	4.8600	5.7500	-28.125%	494	1,334	-50.783%
2026-06-04	7.8500	8.2500	7.2000	8.0000	-9.297%	24	1,366	-64.625%
2026-06-03	11.2100	11.2100	8.8200	8.8200	-25.254%	60	1,368	-67.914%
2026-06-02	15.4500	15.4500	11.5500	11.8000	-17.942%	112	1,400	-76.017%
2026-06-01	12.0000	15.5000	11.4800	14.3800	+69.176%	252	1,363	-80.320%
2026-05-29	7.6800	8.5000	7.2000	8.5000	+16.919%	67	1,282	-66.706%
2026-05-28	7.5000	7.9900	7.2700	7.2700	+7.864%	9	1,228	-61.073%
2026-05-27	6.3000	6.7400	5.8500	6.7400	-6.389%	7	1,228	-58.012%
2026-05-26	7.2200	8.0000	7.2000	7.2000	-0.690%	266	1,228	-60.694%
2026-05-22	7.7900	7.7900	6.7000	7.2500	-6.452%	3	1,052	-60.966%
2026-05-21	6.6500	8.0000	6.6500	7.7500	+24.000%	47	1,049	-63.484%
2026-05-20	5.4000	6.2500	5.4000	6.2500	+15.527%	39	1,049	-54.720%
2026-05-19	5.4700	5.4700	4.6500	5.4100	-14.127%	17	1,068	-47.689%
2026-05-18	6.7000	6.7000	5.4500	6.3000	-19.540%	19	1,068	-55.079%
2026-05-15	8.5000	8.5000	7.8300	7.8300	-25.429%	266	1,068	-63.857%
2026-05-14	9.5100	11.4000	9.5100	10.5000	+10.526%	12	823	-73.048%
2026-05-13	8.8000	9.5000	7.8500	9.5000	+25.495%	16	820	-70.211%
2026-05-12	8.0000	8.0000	5.9700	7.5700	-25.050%	28	820	-62.616%
2026-05-11	10.1000	11.9800	10.0000	10.1000	-1.463%	21	820	-71.980%
2026-05-08	12.0000	12.0000	9.2700	10.2500	-40.545%	88	826	-72.390%
2026-05-07	18.3000	19.3500	15.8500	17.2400	-22.725%	170	885	-83.585%
2026-05-06	21.7700	22.3400	19.2900	22.3100	+31.235%	81	846	-87.315%
2026-05-05	17.1100	17.9000	16.9800	17.0000	-2.913%	42	839	-83.353%
2026-05-04	18.5500	18.5500	16.8000	17.5100	+19.278%	49	834	-83.838%
2026-05-01	15.0000	15.0000	14.6500	14.6800	+13.447%	11	790	-80.722%
2026-04-30	13.8700	13.8700	12.8000	12.9400	+4.187%	8	790	-78.130%
2026-04-29	11.4900	13.3100	11.4900	12.4200	+9.043%	7	793	-77.214%
2026-04-28	10.6500	11.3900	10.6500	11.3900	+3.923%	6	791	-75.154%
2026-04-27	10.0300	11.0000	10.0300	10.9600	+2.911%	4	792	-74.179%
2026-04-24	12.0000	12.0000	10.6500	10.6500	-30.934%	32	790	-73.427%
2026-04-23	15.4200	15.4200	15.4200	15.4200	-3.019%	1	759	-81.647%
2026-04-22	13.0900	16.1200	13.0900	15.9000	+31.405%	17	758	-82.201%
2026-04-21	13.0500	13.0500	12.1000	12.1000	-3.200%	6	741	-76.612%
2026-04-20	12.7500	12.7500	12.4500	12.5000	-6.015%	13	741	-77.360%
2026-04-17	13.0500	13.3000	13.0100	13.3000	+1.527%	13	735	-78.722%
2026-04-16	15.5000	15.5000	13.1000	13.1000	-9.028%	7	734	-78.397%
2026-04-15	13.3500	14.5200	13.3500	14.4000	+0.699%	14	733	-80.347%
2026-04-14	13.4000	14.3000	13.4000	14.3000	+18.280%	4	733	-80.210%
2026-04-13	10.0000	13.0000	10.0000	12.0900	+27.937%	22	735	-76.592%
2026-04-10	6.8000	10.1300	6.8000	9.4500	+51.200%	249	728	-70.053%
2026-04-09	4.2500	6.2500	4.2500	6.2500	+30.208%	37	590	-54.720%
2026-04-08	4.9000	5.0700	4.7000	4.8000	+14.014%	107	577	-41.042%
2026-04-07	4.0000	4.2100	4.0000	4.2100	+15.342%	8	590	-32.779%
2026-04-06	3.6000	3.8000	3.5500	3.6500	+4.286%	13	590	-22.466%
2026-04-02	3.7000	3.7000	3.5000	3.5000	+17.450%	4	582	-19.143%
2026-04-01	3.3500	3.3500	2.9700	2.9800	-3.871%	7	582	-5.034%
2026-03-31	2.8900	3.1000	2.8900	3.1000	+55.779%	2	582	-8.710%
2026-03-30	1.9900	1.9900	1.9900	1.9900	-29.181%	20	584	+42.211%
2026-03-27	2.9500	2.9500	2.8100	2.8100	-40.213%	2	604	+0.712%
2026-03-26	4.9000	4.9000	4.7000	4.7000	-8.738%	19	605	-39.787%
2026-03-25	5.2500	5.4500	5.1500	5.1500	+11.957%	67	605	-45.049%
2026-03-23	5.0000	5.0000	4.6000	4.6000	+5.263%	29	587	-38.478%
2026-03-20	4.3700	4.3700	4.3700	4.3700	-7.021%	3	574	-35.240%
2026-03-19	4.6000	4.7000	4.5500	4.7000	-10.476%	7	573	-39.787%
2026-03-18	5.2500	5.2500	5.2500	5.2500	-2.778%	1	573	-46.095%
2026-03-17	5.2500	5.4000	5.2500	5.4000	+2.662%	47	569	-47.593%
2026-03-16	5.9100	5.9100	5.0000	5.2600	+5.200%	4	584	-46.198%
2026-03-13	5.3000	5.4500	5.0000	5.0000	+6.157%	17	582	-43.400%
2026-03-11	4.6100	4.7100	4.6100	4.7100	+16.296%	2	570	-39.915%
2026-03-09	4.0000	4.0500	3.8500	4.0500	-4.706%	8	570	-30.123%
2026-03-05	4.6500	4.6500	4.2500	4.2500	-20.561%	16	571	-33.412%
2026-03-02	5.5100	5.5300	5.3500	5.3500	-5.810%	5	582	-47.103%
2026-02-27	6.8600	7.1200	5.4000	5.6800	-53.821%	101	582	-50.176%
2026-02-26	12.3000	13.2700	11.8900	12.3000	+11.413%	57	557	-76.992%
2026-02-23	11.0400	11.0400	11.0400	11.0400	+5.143%	1	556	-74.366%
2026-02-20	9.8500	10.5000	9.5000	10.5000	-19.231%	61	555	-73.048%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-1.887%	1	544	-78.231%
2026-02-18	13.2500	13.2500	13.2500	13.2500	+76.667%	10	545	-78.642%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-11.765%	20	535	-62.267%
2026-02-04	8.7500	8.7500	8.5000	8.5000	-15.170%	3	535	-66.706%
2026-02-03	10.0200	10.0200	10.0200	10.0200	-5.472%	1	536	-71.756%
2026-02-02	10.6000	10.6000	10.6000	10.6000	-14.031%	1	536	-73.302%
2026-01-30	12.3300	12.3300	12.3300	12.3300	-18.882%	1	535	-77.048%
2026-01-28	17.3800	17.3800	15.2000	15.2000	-9.792%	6	535	-81.382%
2026-01-27	15.0000	17.9500	15.0000	16.8500	+39.256%	31	533	-83.205%
2026-01-26	12.1000	12.1000	12.1000	12.1000	+13.084%	10	526	-76.612%
2026-01-23	10.7000	10.7000	10.7000	10.7000	-5.310%	1	516	-73.551%
2026-01-22	11.3000	11.3000	11.3000	11.3000	+20.985%	1	516	-74.956%
2026-01-21	10.4000	10.4000	9.3400	9.3400	-19.483%	2	516	-69.700%
2026-01-20	11.6000	11.6000	11.6000	11.6000	-21.088%	1	518	-75.603%
2026-01-16	12.0000	14.7000	12.0000	14.7000	+11.702%	5	517	-80.748%
2026-01-15	12.7400	13.1600	12.7400	13.1600	+26.538%	2	517	-78.495%
2026-01-12	8.0000	10.4000	8.0000	10.4000	+50.072%	52	516	-72.788%
2026-01-08	6.9300	6.9300	6.9300	6.9300	+15.500%	1	466	-59.163%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+16.505%	2	465	-52.833%
2025-12-31	5.1500	5.1500	5.1500	5.1500	-20.155%	1	466	-45.049%
2025-12-29	6.3000	6.4500	6.3000	6.4500	-33.505%	2	466	-56.124%
2025-12-22	10.4000	10.4000	9.7000	9.7000	+73.214%	2	467	-70.825%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-11.111%	1	468	-49.464%
2025-12-15	6.5000	6.5000	6.3000	6.3000	-21.250%	2	469	-55.079%
2025-12-12	7.7500	8.6400	7.7500	8.0000	-23.077%	17	470	-64.625%
2025-12-11	10.3200	10.4000	10.3200	10.4000	-8.046%	12	482	-72.788%
2025-12-10	11.3100	11.3100	11.3100	11.3100	+13.100%	1	470	-74.978%
2025-12-09	9.9000	10.0000	9.9000	10.0000	+5.152%	2	470	-71.700%
2025-12-08	9.0000	9.5100	9.0000	9.5100	-19.407%	2	471	-70.242%
2025-12-04	10.3000	11.8000	9.8500	11.8000	+31.696%	11	471	-76.017%
2025-12-02	8.9600	8.9600	8.9600	8.9600	+24.618%	2	475	-68.415%
2025-12-01	7.1900	7.1900	7.1900	7.1900	-8.987%	1	475	-60.640%
2025-11-28	7.9000	7.9000	7.9000	7.9000	+8.666%	1	476	-64.177%
2025-11-25	7.2700	7.2700	7.2700	7.2700	-4.342%	2	476	-61.073%
2025-11-24	7.6000	7.6000	7.6000	7.6000	-1.682%	1	476	-62.763%
2025-11-21	7.7300	7.7300	7.7300	7.7300	+1.311%	1	476	-63.389%
2025-11-20	9.0000	9.0000	7.6300	7.6300	-20.105%	2	477	-62.910%
2025-11-14	8.5800	9.6000	8.5800	9.5500	-4.500%	148	477	-70.366%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-11.504%	1	420	-71.700%
2025-11-12	13.2000	13.2000	11.3000	11.3000	-13.077%	5	419	-74.956%
2025-11-11	14.7000	14.7500	12.8000	13.0000	-33.333%	37	422	-78.231%
2025-11-10	21.5500	21.5500	19.5000	19.5000	-7.143%	8	432	-85.487%
2025-11-07	21.0500	21.0500	20.9600	21.0000	0.000%	4	427	-86.524%
2025-11-06	21.0000	21.3700	20.9500	21.0000	-12.500%	4	428	-86.524%
2025-11-05	24.0000	24.0000	24.0000	24.0000	-5.138%	1	427	-88.208%
2025-11-04	28.3800	28.3800	25.3000	25.3000	-18.387%	3	426	-88.814%
2025-11-03	31.9000	31.9000	31.0000	31.0000	-11.932%	4	423	-90.871%
2025-10-31	35.2000	35.2000	35.2000	35.2000	-8.808%	2	423	-91.960%
2025-10-29	35.9000	38.6000	35.6000	38.6000	+14.710%	27	423	-92.668%
2025-10-24	33.3400	33.8000	33.3400	33.6500	+33.004%	3	402	-91.590%
2025-10-22	28.9000	28.9000	25.3000	25.3000	-14.237%	32	403	-88.814%
2025-10-21	30.0000	30.7700	29.5000	29.5000	-8.951%	117	403	-90.407%
2025-10-20	35.7500	35.7500	32.4000	32.4000	-6.628%	55	354	-91.265%
2025-10-17	36.1500	36.1500	34.7000	34.7000	-13.033%	4	360	-91.844%
2025-10-16	40.0000	43.8000	39.9000	39.9000	+3.663%	42	359	-92.907%
2025-10-15	38.4900	38.4900	38.4900	38.4900	+6.033%	2	349	-92.647%
2025-10-14	37.5000	37.5000	35.0000	36.3000	-9.657%	22	348	-92.204%
2025-10-13	38.3000	41.2000	38.3000	40.1800	+4.772%	21	362	-92.957%
2025-10-10	44.7300	45.5100	37.0000	38.3500	-6.691%	351	345	-92.621%
2025-10-09	39.5000	41.1500	38.1000	41.1000	+5.250%	8	191	-93.114%
2025-10-08	37.7000	39.0500	36.0000	39.0500	+22.799%	10	187	-92.753%
2025-10-07	37.1000	37.1000	31.0000	31.8000	-16.161%	10	177	-91.101%
2025-10-06	37.9300	37.9300	37.9300	37.9300	+8.217%	8	177	-92.539%
2025-10-03	37.3500	37.6500	33.3000	35.0500	-4.678%	58	185	-91.926%
2025-10-02	36.4000	37.0000	36.4000	36.7700	-0.622%	40	222	-92.304%
2025-09-30	38.0000	40.3000	37.0000	37.0000	+26.065%	27	197	-92.351%
2025-09-29	30.0000	30.0000	29.3500	29.3500	-1.045%	3	200	-90.358%
2025-09-26	32.0000	32.0000	29.6600	29.6600	-13.904%	3	199	-90.459%
2025-09-25	35.7500	37.6000	32.0000	34.4500	-0.434%	25	199	-91.785%
2025-09-24	34.6500	34.6500	33.1500	34.6000	+1.466%	3	207	-91.821%
2025-09-22	31.0000	36.8800	31.0000	34.1000	+14.468%	10	205	-91.701%
2025-09-19	30.9700	31.5000	29.0200	29.7900	+8.525%	51	203	-90.500%
2025-09-18	26.9200	27.4500	26.9200	27.4500	+1.667%	10	195	-89.690%
2025-09-17	26.9500	27.0000	26.9500	27.0000	-1.026%	7	199	-89.519%
2025-09-16	28.0000	28.0000	26.1600	27.2800	+29.781%	18	193	-89.626%
2025-09-12	19.3600	21.0200	18.8000	21.0200	-8.330%	11	192	-86.537%
2025-09-11	22.0100	23.0900	22.0100	22.9300	-2.839%	6	196	-87.658%
2025-09-10	24.5000	28.0000	23.1500	23.6000	+53.746%	118	192	-88.008%
2025-09-09	15.3500	15.3500	15.3500	15.3500	+43.324%	1	229	-81.564%
2025-09-05	11.8900	11.8900	10.7100	10.7100	-6.053%	3	230	-73.576%
2025-09-04	10.9600	11.5700	10.9600	11.4000	-7.242%	5	230	-75.175%
2025-09-03	12.8000	12.8000	12.2900	12.2900	-8.963%	5	228	-76.973%
2025-09-02	15.3300	15.3300	13.4500	13.5000	-21.512%	8	227	-79.037%
2025-08-29	16.3300	17.2000	16.0900	17.2000	-7.427%	42	234	-83.547%
2025-08-28	18.9000	18.9000	18.1600	18.5800	+21.836%	4	234	-84.769%
2025-08-27	14.0000	15.2500	14.0000	15.2500	+16.146%	10	238	-81.443%
2025-08-26	13.8000	13.8000	13.1300	13.1300	-6.214%	3	235	-78.446%
2025-08-21	15.7200	15.7200	14.0000	14.0000	+7.692%	13	234	-79.786%
2025-08-20	14.1200	14.1200	13.0000	13.0000	-11.984%	10	229	-78.231%
2025-08-19	15.3000	15.5000	14.4000	14.7700	-17.022%	7	231	-80.840%
2025-08-18	17.8000	17.8000	17.8000	17.8000	-9.415%	1	230	-84.101%
2025-08-14	21.6200	21.6200	19.6500	19.6500	-17.402%	12	230	-85.598%
2025-08-13	29.9000	29.9000	23.7900	23.7900	-37.966%	28	231	-88.104%
2025-08-12	38.3500	38.3500	38.3500	38.3500	+19.396%	1	206	-92.621%
2025-08-11	32.8500	32.8500	32.1200	32.1200	+10.492%	15	206	-91.189%
2025-08-08	26.2000	30.0000	26.2000	29.0700	+17.218%	3	220	-90.265%
2025-08-07	25.0100	25.5000	24.8000	24.8000	+11.712%	3	218	-88.589%
2025-08-05	21.6000	22.2000	19.8500	22.2000	+25.779%	21	217	-87.252%
2025-08-04	17.6500	17.6500	17.6500	17.6500	-4.595%	1	219	-83.966%
2025-08-01	19.0000	22.2500	18.5000	18.5000	-19.565%	17	219	-84.703%
2025-07-31	21.2500	23.0000	21.2500	23.0000	+47.815%	30	202	-87.696%
2025-07-30	18.0800	18.0800	15.5600	15.5600	-12.090%	171	232	-81.812%
2025-07-29	17.7000	17.7000	17.7000	17.7000	-0.282%	2	135	-84.011%
2025-07-28	18.0000	18.0000	17.7500	17.7500	-11.250%	17	133	-84.056%
2025-07-24	20.0000	20.0000	20.0000	20.0000	-3.428%	4	118	-85.850%
2025-07-21	20.0000	22.7800	20.0000	20.7100	+18.818%	25	118	-86.335%
2025-07-18	18.1200	18.1200	17.4300	17.4300	-17.000%	5	93	-83.764%
2025-07-17	21.5200	21.5200	20.4200	21.0000	-13.580%	3	92	-86.524%
2025-07-15	22.4800	25.2300	22.4800	24.3000	+17.108%	8	91	-88.354%
2025-07-14	20.7500	20.7500	20.7500	20.7500	+7.402%	1	93	-86.361%
2025-07-11	17.2500	19.7000	17.2500	19.3200	-6.667%	12	94	-85.352%
2025-07-10	20.7600	20.9200	19.9000	20.7000	-10.000%	30	92	-86.329%
2025-07-09	21.1800	23.0000	21.1800	23.0000	+2.222%	16	73	-87.696%
2025-07-08	22.9300	23.3200	22.2000	22.5000	-2.174%	23	88	-87.422%
2025-07-02	22.6000	23.0000	22.6000	23.0000	-11.231%	17	72	-87.696%
2025-07-01	25.8400	25.9100	25.8400	25.9100	-17.431%	15	89	-89.078%
2025-06-30	31.3800	31.3800	31.3800	31.3800	+13.081%	1	74	-90.982%
2025-06-27	28.2500	28.2500	27.7500	27.7500	-5.290%	3	73	-89.802%
2025-06-25	29.5000	29.5000	29.3000	29.3000	-9.568%	16	72	-90.341%
2025-06-23	35.1000	35.1000	29.0000	32.4000	-18.491%	6	59	-91.265%
2025-06-20	32.2500	39.7500	32.2500	39.7500	+32.104%	34	55	-92.881%
2025-06-18	31.0000	31.0500	30.0900	30.0900	-3.154%	16	47	-90.595%
2025-06-17	27.0000	31.0700	27.0000	31.0700	+22.035%	16	47	-90.892%
2025-06-16	25.4400	25.4600	25.4400	25.4600	-12.808%	10	31	-88.885%
2025-06-11	29.2000	29.2000	29.2000	29.2000	-0.409%	1	31	-90.308%
2025-06-10	31.3000	31.3000	29.3200	29.3200	+2.877%	4	31	-90.348%
2025-06-09	28.7400	28.7400	28.5000	28.5000	+11.765%	3	31	-90.070%
2025-06-05	30.8800	30.8800	25.5000	25.5000	-24.152%	6	30	-88.902%
2025-06-04	33.1400	33.6200	33.1400	33.6200	-5.429%	3	26	-91.582%
2025-06-03	32.0000	35.7500	32.0000	35.5500	+22.375%	6	26	-92.039%
2025-05-27	30.1000	30.1000	29.0500	29.0500	+26.304%	3	25	-90.258%
2025-05-23	22.5000	23.0000	22.3000	23.0000	-0.862%	22	21	-87.696%
2025-05-22	27.6000	28.8000	23.2000	23.2000	0.000%	22	21	-87.802%

.dark-mode .rhs4gl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhs4gl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C160CRWV Sep 18 2026 160.00 Call (CRWV260918C00160000)option OPRA

CRWV20260918C160
CRWV Sep 18 2026 160.00 Call (CRWV260918C00160000)
option OPRA