Dark

CRWV20260918C165
CRWV Sep 18 2026 165.00 Call (CRWV260918C00165000)
option OPRA

EOD

Aug 13, 2026

0.6500-16.667%(-0.1300)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8700	1.6800	0.6500	0.6500	-16.667%	256	1,733	0.000%
2026-08-12	1.2400	1.2500	0.6900	0.7800	+143.750%	295	1,916	-16.667%
2026-08-11	0.3700	0.3700	0.3100	0.3200	-31.915%	46	1,876	+103.125%
2026-08-10	0.5600	0.5600	0.4700	0.4700	-24.194%	83	1,875	+38.298%
2026-08-07	0.6200	0.6200	0.6200	0.6200	0.000%	2	1,881	+4.839%
2026-08-06	0.7400	0.7400	0.6100	0.6200	-36.735%	12	1,880	+4.839%
2026-08-05	1.0700	1.0700	0.9700	0.9800	-26.866%	12	1,880	-33.673%
2026-08-04	1.0000	1.3900	1.0000	1.3400	+119.672%	91	1,875	-51.493%
2026-08-03	0.6100	0.6100	0.6100	0.6100	+134.615%	2	1,818	+6.557%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,817	+150.000%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-27.907%	1	1,817	+109.677%
2026-07-24	0.4400	0.4400	0.4300	0.4300	-44.872%	2	1,818	+51.163%
2026-07-23	0.7800	0.7800	0.7800	0.7800	-25.714%	1	1,817	-16.667%
2026-07-22	0.9300	1.0500	0.9300	1.0500	+22.093%	2	1,817	-38.095%
2026-07-21	0.7900	0.8600	0.7900	0.8600	+45.763%	2	1,817	-24.419%
2026-07-20	0.8100	0.8100	0.5900	0.5900	+13.462%	55	1,816	+10.169%
2026-07-16	0.5200	0.5200	0.5200	0.5200	-25.714%	1	1,791	+25.000%
2026-07-15	0.6900	0.7000	0.6900	0.7000	-12.500%	5	1,790	-7.143%
2026-07-14	0.7900	0.8000	0.7900	0.8000	-20.000%	13	1,787	-18.750%
2026-07-13	1.2000	1.2000	1.0000	1.0000	-53.271%	7	1,778	-35.000%
2026-07-09	2.1400	2.1400	2.1400	2.1400	+42.667%	1	1,773	-69.626%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+38.889%	1	1,773	-56.667%
2026-07-07	1.0300	1.0800	0.9400	1.0800	-27.517%	10	1,774	-39.815%
2026-07-06	1.4600	1.4900	1.4400	1.4900	+11.194%	9	1,781	-56.376%
2026-07-02	1.6100	1.6100	1.3400	1.3400	-18.293%	3	1,777	-51.493%
2026-07-01	1.7400	1.7400	1.4800	1.6400	-36.923%	14	1,777	-60.366%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+5.263%	1	1,771	-75.000%
2026-06-29	2.7500	2.7800	2.4700	2.4700	-16.271%	8	1,772	-73.684%
2026-06-26	2.7000	2.9500	2.7000	2.9500	-13.994%	11	1,766	-77.966%
2026-06-25	4.3000	4.3000	3.3500	3.4300	-10.444%	6	1,756	-81.050%
2026-06-24	4.5000	4.6000	3.8300	3.8300	-23.400%	14	1,757	-83.029%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-16.667%	2	1,761	-87.000%
2026-06-22	8.5200	8.5200	6.0000	6.0000	-33.555%	28	1,761	-89.167%
2026-06-18	9.0000	9.0300	9.0000	9.0300	+10.798%	50	1,733	-92.802%
2026-06-17	8.1500	9.5000	8.1000	8.1500	-5.562%	30	1,733	-92.025%
2026-06-16	7.3500	9.0500	7.3500	8.6300	+51.404%	46	1,733	-92.468%
2026-06-15	5.9500	5.9500	5.7000	5.7000	+6.343%	252	1,737	-88.596%
2026-06-12	4.5000	5.3600	4.4000	5.3600	+48.889%	17	1,490	-87.873%
2026-06-11	3.7000	3.7000	3.2000	3.6000	-20.879%	20	1,484	-81.944%
2026-06-10	4.1000	4.5500	4.1000	4.5500	+9.639%	2	1,478	-85.714%
2026-06-09	4.7000	4.7000	3.8300	4.1500	-23.853%	8	1,477	-84.337%
2026-06-08	5.4500	5.4500	5.4500	5.4500	+7.921%	1	1,477	-88.073%
2026-06-05	5.5500	5.6500	4.4000	5.0500	-30.345%	24	1,477	-87.129%
2026-06-04	6.8600	7.2500	6.8600	7.2500	-12.121%	3	1,490	-91.034%
2026-06-03	8.4500	9.1000	8.2500	8.2500	-35.294%	15	1,490	-92.121%
2026-06-02	12.1000	12.7500	12.1000	12.7500	-10.777%	24	1,488	-94.902%
2026-06-01	14.3500	14.3700	13.2400	14.2900	+140.572%	59	1,476	-95.451%
2026-05-29	5.9000	5.9400	5.9000	5.9400	-15.143%	16	1,512	-89.057%
2026-05-28	7.6500	7.6500	7.0000	7.0000	0.000%	4	1,528	-90.714%
2026-05-26	6.8600	7.1000	6.6000	7.0000	-3.581%	652	1,528	-90.714%
2026-05-22	7.2600	7.2600	7.2600	7.2600	+12.558%	9	1,021	-91.047%
2026-05-21	6.5000	6.5000	6.4500	6.4500	+15.799%	5	1,023	-89.922%
2026-05-20	5.0000	5.5700	5.0000	5.5700	+21.087%	7	1,023	-88.330%
2026-05-19	4.9200	4.9200	4.5500	4.6000	-13.371%	21	1,139	-85.870%
2026-05-18	5.5500	5.8500	5.0000	5.3100	-22.482%	229	1,139	-87.759%
2026-05-15	7.3500	7.3500	6.8500	6.8500	-25.543%	5	1,139	-90.511%
2026-05-14	8.2000	10.4000	8.2000	9.2000	+6.605%	22	1,141	-92.935%
2026-05-13	8.0500	8.6300	7.3000	8.6300	+36.984%	10	1,146	-92.468%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-29.054%	1	1,146	-89.683%
2026-05-11	9.1500	9.2500	8.8800	8.8800	-44.151%	366	1,146	-92.680%
2026-05-07	18.1000	18.2000	14.6500	15.9000	-24.858%	153	1,059	-95.912%
2026-05-06	19.2500	21.1600	19.2500	21.1600	+27.855%	26	1,031	-96.928%
2026-05-05	15.0000	16.6000	15.0000	16.5500	+2.097%	5	1,037	-96.073%
2026-05-04	16.3200	16.4300	15.2300	16.2100	+26.148%	21	1,039	-95.990%
2026-05-01	13.1300	13.8500	12.8500	12.8500	+12.621%	6	1,035	-94.942%
2026-04-29	11.5800	12.0000	11.4100	11.4100	+27.915%	4	1,035	-94.303%
2026-04-28	10.4500	10.4600	8.9200	8.9200	-9.442%	9	1,033	-92.713%
2026-04-27	9.8500	9.8500	9.8100	9.8500	+1.546%	40	1,033	-93.401%
2026-04-24	11.5900	11.5900	9.7000	9.7000	-34.812%	2	1,050	-93.299%
2026-04-22	14.0000	14.8800	14.0000	14.8800	+28.276%	2	1,051	-95.632%
2026-04-20	11.0500	11.6000	11.0000	11.6000	-2.929%	22	1,051	-94.397%
2026-04-17	12.4000	12.4000	11.8500	11.9500	-3.003%	75	1,035	-94.561%
2026-04-16	12.7400	12.8400	12.3200	12.3200	-9.744%	10	1,036	-94.724%
2026-04-15	13.1000	13.8000	12.9500	13.6500	+1.487%	95	1,035	-95.238%
2026-04-14	14.0000	14.0000	13.2500	13.4500	+19.027%	19	1,014	-95.167%
2026-04-13	8.5000	11.6600	8.5000	11.3000	+28.702%	8	1,023	-94.248%
2026-04-10	6.2000	9.7500	6.2000	8.7800	+72.157%	120	1,025	-92.597%
2026-04-09	3.7500	5.7000	3.7500	5.1000	+13.333%	272	982	-87.255%
2026-04-08	4.4000	4.5500	4.2500	4.5000	+32.353%	30	775	-85.556%
2026-04-06	3.2000	3.5500	3.2000	3.4000	-2.857%	14	772	-80.882%
2026-04-02	3.4500	3.5000	3.4500	3.5000	+28.205%	2	769	-81.429%
2026-04-01	2.7300	2.7300	2.7300	2.7300	+70.625%	2	769	-76.190%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-20.000%	11	767	-59.375%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-20.000%	1	767	-67.500%
2026-03-27	2.5500	2.5500	2.5000	2.5000	-46.237%	2	767	-74.000%
2026-03-25	4.3500	4.9100	4.3500	4.6500	+24.000%	15	766	-86.022%
2026-03-23	4.5500	4.5500	3.7500	3.7500	+7.143%	50	762	-82.667%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-16.667%	1	782	-81.429%
2026-03-19	4.0500	4.2000	4.0500	4.2000	-11.579%	30	782	-84.524%
2026-03-18	4.7500	4.7500	4.7500	4.7500	+3.261%	4	791	-86.316%
2026-03-17	4.6500	4.6500	4.6000	4.6000	-4.762%	2	792	-85.870%
2026-03-16	6.0000	6.0000	4.6200	4.8300	+1.684%	8	794	-86.542%
2026-03-13	5.0000	5.0100	4.7500	4.7500	+5.556%	3	794	-86.316%
2026-03-12	4.5000	4.7500	4.5000	4.5000	-7.216%	16	793	-85.556%
2026-03-11	5.0000	5.0000	4.8500	4.8500	+46.970%	2	786	-86.598%
2026-03-09	3.5000	3.6500	3.3000	3.3000	-26.667%	31	786	-80.303%
2026-03-06	3.8200	4.5000	3.8200	4.5000	+9.756%	309	777	-85.556%
2026-03-05	4.4800	4.5000	3.8000	4.1000	-18.000%	750	1,085	-84.146%
2026-03-04	4.8000	5.5000	4.8000	5.0000	+17.647%	1,169	1,230	-87.000%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-15.000%	30	213	-84.706%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-1.961%	20	243	-87.000%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-60.769%	1	263	-87.255%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+12.069%	1	263	-95.000%
2026-02-24	11.6000	11.6000	11.6000	11.6000	+6.716%	1	263	-94.397%
2026-02-23	10.8000	10.8700	10.8000	10.8700	+4.620%	3	263	-94.020%
2026-02-20	10.3900	10.3900	10.3900	10.3900	-30.268%	5	261	-93.744%
2026-02-13	14.9000	14.9000	14.9000	14.9000	+17.787%	1	266	-95.638%
2026-02-12	12.7500	12.7500	12.6500	12.6500	+9.524%	2	266	-94.862%
2026-02-11	11.8000	11.8000	11.5500	11.5500	-4.149%	2	266	-94.372%
2026-02-09	11.6600	12.0500	11.4800	12.0500	+80.660%	6	265	-94.606%
2026-02-05	7.5500	7.5500	6.5000	6.6700	-28.510%	7	267	-90.255%
2026-02-03	9.5800	9.5800	8.3000	9.3300	-3.316%	8	264	-93.033%
2026-02-02	9.6500	9.6500	9.6500	9.6500	-23.169%	1	263	-93.264%
2026-01-29	13.0000	13.0000	12.5600	12.5600	-11.362%	2	263	-94.825%
2026-01-28	14.5000	14.6000	14.1700	14.1700	-12.206%	3	264	-95.413%
2026-01-27	16.1400	16.1400	16.1400	16.1400	+32.295%	3	263	-95.973%
2026-01-26	11.6000	14.6500	11.6000	12.2000	+6.550%	40	263	-94.672%
2026-01-20	11.4500	11.4500	11.4500	11.4500	-5.372%	18	248	-94.323%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-3.045%	1	247	-94.628%
2026-01-15	12.7200	12.7200	12.4800	12.4800	+18.857%	15	247	-94.792%
2026-01-14	10.5000	10.5000	10.5000	10.5000	+16.667%	2	242	-93.810%
2026-01-13	9.0500	9.0500	9.0000	9.0000	-5.263%	41	240	-92.778%
2026-01-12	8.9000	9.5000	8.9000	9.5000	+83.752%	60	200	-93.158%
2025-12-31	5.5700	5.5700	5.1400	5.1700	-7.679%	23	180	-87.427%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-13.846%	1	180	-88.393%
2025-12-26	6.5000	6.5000	6.5000	6.5000	-35.644%	1	179	-90.000%
2025-12-22	10.1000	10.1000	10.1000	10.1000	+96.117%	4	183	-93.564%
2025-12-18	5.1500	5.1500	5.1500	5.1500	+13.187%	1	183	-87.379%
2025-12-17	4.8700	4.8700	4.5500	4.5500	-9.000%	2	184	-85.714%
2025-12-16	5.0800	5.0800	5.0000	5.0000	-50.249%	12	183	-87.000%
2025-12-09	9.8000	10.0500	9.8000	10.0500	+21.084%	5	177	-93.532%
2025-12-01	8.2000	8.3000	8.2000	8.3000	+2.978%	2	174	-92.169%
2025-11-26	8.1000	8.1000	8.0600	8.0600	+9.660%	2	173	-91.935%
2025-11-25	7.3500	7.3500	7.3500	7.3500	-0.136%	2	173	-91.156%
2025-11-21	7.3600	7.3600	7.3600	7.3600	-3.158%	1	174	-91.168%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-8.982%	40	175	-91.447%
2025-11-19	8.4000	8.4000	8.3500	8.3500	+3.727%	2	135	-92.216%
2025-11-17	9.0600	9.0600	8.0500	8.0500	-11.538%	4	136	-91.925%
2025-11-14	9.1000	9.1000	9.1000	9.1000	+4.000%	4	137	-92.857%
2025-11-13	9.1500	9.2000	8.7500	8.7500	-31.480%	7	137	-92.571%
2025-11-11	12.6900	12.7700	12.6900	12.7700	-35.342%	2	133	-94.910%
2025-11-10	19.9900	19.9900	19.7500	19.7500	0.000%	3	132	-96.709%
2025-11-07	18.9000	19.7500	18.9000	19.7500	-0.504%	42	131	-96.709%
2025-11-06	23.3500	23.3500	19.8500	19.8500	-26.318%	2	96	-96.725%
2025-11-04	26.9000	26.9400	26.9000	26.9400	-11.527%	2	96	-97.587%
2025-11-03	30.7500	30.7500	30.4500	30.4500	-10.018%	2	97	-97.865%
2025-10-31	33.8400	33.8400	33.8400	33.8400	-0.471%	1	97	-98.079%
2025-10-28	34.0000	34.0000	34.0000	34.0000	+12.957%	13	96	-98.088%
2025-10-24	30.1000	30.1000	30.1000	30.1000	+20.160%	1	96	-97.841%
2025-10-22	26.3500	26.3500	24.1800	25.0500	-12.105%	5	96	-97.405%
2025-10-21	27.8000	28.5000	27.8000	28.5000	-9.380%	11	97	-97.719%
2025-10-20	31.3500	31.4500	31.3500	31.4500	-23.293%	4	94	-97.933%
2025-10-16	37.4000	41.0000	37.1500	41.0000	+23.123%	3	92	-98.415%
2025-10-14	32.7500	33.3000	32.7500	33.3000	-20.240%	14	91	-98.048%
2025-10-10	42.1000	42.1000	41.7500	41.7500	+6.369%	2	78	-98.443%
2025-10-09	39.2000	39.2500	39.2000	39.2500	+6.225%	2	77	-98.344%
2025-10-08	34.6000	37.2000	34.4500	36.9500	+21.148%	4	76	-98.241%
2025-10-07	35.4000	35.4000	30.5000	30.5000	-15.278%	4	72	-97.869%
2025-10-06	36.0000	36.0000	36.0000	36.0000	+0.418%	1	72	-98.194%
2025-10-03	36.1500	36.1500	35.8500	35.8500	+20.302%	2	71	-98.187%
2025-09-29	29.8000	29.8000	29.8000	29.8000	+7.194%	1	70	-97.819%
2025-09-26	27.8000	27.8000	27.8000	27.8000	-9.740%	1	69	-97.662%
2025-09-25	30.8000	30.8000	30.8000	30.8000	-6.069%	1	69	-97.890%
2025-09-24	32.8300	32.8300	32.7900	32.7900	-0.636%	2	68	-98.018%
2025-09-23	33.0000	33.0500	33.0000	33.0000	+0.671%	15	66	-98.030%
2025-09-22	30.0000	32.7800	29.6000	32.7800	+24.402%	17	73	-98.017%
2025-09-18	25.9100	26.3500	25.9100	26.3500	+2.132%	7	69	-97.533%
2025-09-17	25.8000	25.8000	25.8000	25.8000	+22.101%	1	75	-97.481%
2025-09-12	21.1200	21.1500	21.1200	21.1300	-7.446%	13	75	-96.924%
2025-09-11	22.9000	22.9000	22.8300	22.8300	-10.471%	2	62	-97.153%
2025-09-10	25.5000	25.5000	25.5000	25.5000	+132.029%	1	61	-97.451%
2025-09-05	10.9900	10.9900	10.9900	10.9900	-20.764%	1	61	-94.086%
2025-09-02	13.8700	13.8700	13.8700	13.8700	-6.410%	1	61	-95.314%
2025-08-29	14.8200	14.8200	14.8200	14.8200	+9.778%	1	61	-95.614%
2025-08-27	13.5000	13.5000	13.5000	13.5000	+1.887%	1	61	-95.185%
2025-08-20	13.4500	13.4500	13.2500	13.2500	-15.605%	2	60	-95.094%
2025-08-19	15.7500	15.7500	15.7000	15.7000	-3.740%	2	60	-95.860%
2025-08-15	16.3100	16.3100	16.3100	16.3100	-3.548%	9	60	-96.015%
2025-08-14	16.9100	16.9100	16.9100	16.9100	-51.686%	9	60	-96.156%
2025-08-12	34.9000	35.0000	34.9000	35.0000	+20.690%	7	60	-98.143%
2025-08-11	29.0000	29.0000	29.0000	29.0000	+50.493%	1	67	-97.759%
2025-08-01	19.2700	19.2700	19.2700	19.2700	+16.435%	1	67	-96.627%
2025-07-29	16.5500	16.5500	16.5500	16.5500	-2.647%	1	66	-96.073%
2025-07-28	17.0000	17.0000	17.0000	17.0000	-13.706%	1	66	-96.176%
2025-07-24	19.7000	19.7000	19.7000	19.7000	+1.026%	1	65	-96.701%
2025-07-21	19.5000	19.5000	19.5000	19.5000	-2.108%	3	65	-96.667%
2025-07-17	19.9200	19.9200	19.9200	19.9200	-11.936%	6	68	-96.737%
2025-07-16	22.6200	22.6200	22.6200	22.6200	-9.520%	1	62	-97.126%
2025-07-15	25.0000	25.0000	25.0000	25.0000	+31.926%	4	62	-97.400%
2025-07-11	17.4500	18.9500	17.4500	18.9500	-5.250%	8	58	-96.570%
2025-07-10	20.0000	20.0000	20.0000	20.0000	-9.091%	3	60	-96.750%
2025-07-09	22.0000	22.0000	22.0000	22.0000	-3.084%	1	57	-97.045%
2025-07-08	22.7000	22.7000	22.7000	22.7000	-17.304%	2	56	-97.137%
2025-06-30	26.1000	28.3500	26.1000	27.4500	-8.194%	26	58	-97.632%
2025-06-27	29.9000	29.9000	29.9000	29.9000	-1.320%	5	39	-97.826%
2025-06-25	31.7500	31.7500	27.0000	30.3000	-4.597%	3	39	-97.855%
2025-06-24	31.7600	31.7600	31.7600	31.7600	-14.162%	1	37	-97.953%
2025-06-20	34.2800	37.0000	32.5300	37.0000	+26.582%	16	37	-98.243%
2025-06-18	29.2300	29.2300	29.2300	29.2300	-2.826%	5	37	-97.776%
2025-06-17	30.0800	30.0800	30.0800	30.0800	+30.783%	1	37	-97.839%
2025-06-13	23.0000	23.0000	23.0000	23.0000	-21.635%	10	37	-97.174%
2025-06-05	31.4200	31.9500	27.9500	29.3500	-18.472%	86	37	-97.785%
2025-06-04	36.3500	36.3500	33.3500	36.0000	0.000%	30	23	-98.194%

.dark-mode .qgpW5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgpW5p{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C165CRWV Sep 18 2026 165.00 Call (CRWV260918C00165000)option OPRA

CRWV20260918C165
CRWV Sep 18 2026 165.00 Call (CRWV260918C00165000)
option OPRA