Dark

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

EOD

Jun 29, 2026

2.47-16.271%(-0.48)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.7500	2.7800	2.4700	2.4700	-16.271%	8	1,772	0.000%
2026-06-26	2.7000	2.9500	2.7000	2.9500	-13.994%	11	1,766	-16.271%
2026-06-25	4.3000	4.3000	3.3500	3.4300	-10.444%	6	1,756	-27.988%
2026-06-24	4.5000	4.6000	3.8300	3.8300	-23.400%	14	1,757	-35.509%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-16.667%	2	1,761	-50.600%
2026-06-22	8.5200	8.5200	6.0000	6.0000	-33.555%	28	1,761	-58.833%
2026-06-18	9.0000	9.0300	9.0000	9.0300	+10.798%	50	1,733	-72.647%
2026-06-17	8.1500	9.5000	8.1000	8.1500	-5.562%	30	1,733	-69.693%
2026-06-16	7.3500	9.0500	7.3500	8.6300	+51.404%	46	1,733	-71.379%
2026-06-15	5.9500	5.9500	5.7000	5.7000	+6.343%	252	1,737	-56.667%
2026-06-12	4.5000	5.3600	4.4000	5.3600	+48.889%	17	1,490	-53.918%
2026-06-11	3.7000	3.7000	3.2000	3.6000	-20.879%	20	1,484	-31.389%
2026-06-10	4.1000	4.5500	4.1000	4.5500	+9.639%	2	1,478	-45.714%
2026-06-09	4.7000	4.7000	3.8300	4.1500	-23.853%	8	1,477	-40.482%
2026-06-08	5.4500	5.4500	5.4500	5.4500	+7.921%	1	1,477	-54.679%
2026-06-05	5.5500	5.6500	4.4000	5.0500	-30.345%	24	1,477	-51.089%
2026-06-04	6.8600	7.2500	6.8600	7.2500	-12.121%	3	1,490	-65.931%
2026-06-03	8.4500	9.1000	8.2500	8.2500	-35.294%	15	1,490	-70.061%
2026-06-02	12.1000	12.7500	12.1000	12.7500	-10.777%	24	1,488	-80.627%
2026-06-01	14.3500	14.3700	13.2400	14.2900	+140.572%	59	1,476	-82.715%
2026-05-29	5.9000	5.9400	5.9000	5.9400	-15.143%	16	1,512	-58.418%
2026-05-28	7.6500	7.6500	7.0000	7.0000	0.000%	4	1,528	-64.714%
2026-05-26	6.8600	7.1000	6.6000	7.0000	-3.581%	652	1,528	-64.714%
2026-05-22	7.2600	7.2600	7.2600	7.2600	+12.558%	9	1,021	-65.978%
2026-05-21	6.5000	6.5000	6.4500	6.4500	+15.799%	5	1,023	-61.705%
2026-05-20	5.0000	5.5700	5.0000	5.5700	+21.087%	7	1,023	-55.655%
2026-05-19	4.9200	4.9200	4.5500	4.6000	-13.371%	21	1,139	-46.304%
2026-05-18	5.5500	5.8500	5.0000	5.3100	-22.482%	229	1,139	-53.484%
2026-05-15	7.3500	7.3500	6.8500	6.8500	-25.543%	5	1,139	-63.942%
2026-05-14	8.2000	10.4000	8.2000	9.2000	+6.605%	22	1,141	-73.152%
2026-05-13	8.0500	8.6300	7.3000	8.6300	+36.984%	10	1,146	-71.379%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-29.054%	1	1,146	-60.794%
2026-05-11	9.1500	9.2500	8.8800	8.8800	-44.151%	366	1,146	-72.185%
2026-05-07	18.1000	18.2000	14.6500	15.9000	-24.858%	153	1,059	-84.465%
2026-05-06	19.2500	21.1600	19.2500	21.1600	+27.855%	26	1,031	-88.327%
2026-05-05	15.0000	16.6000	15.0000	16.5500	+2.097%	5	1,037	-85.076%
2026-05-04	16.3200	16.4300	15.2300	16.2100	+26.148%	21	1,039	-84.762%
2026-05-01	13.1300	13.8500	12.8500	12.8500	+12.621%	6	1,035	-80.778%
2026-04-29	11.5800	12.0000	11.4100	11.4100	+27.915%	4	1,035	-78.352%
2026-04-28	10.4500	10.4600	8.9200	8.9200	-9.442%	9	1,033	-72.309%
2026-04-27	9.8500	9.8500	9.8100	9.8500	+1.546%	40	1,033	-74.924%
2026-04-24	11.5900	11.5900	9.7000	9.7000	-34.812%	2	1,050	-74.536%
2026-04-22	14.0000	14.8800	14.0000	14.8800	+28.276%	2	1,051	-83.401%
2026-04-20	11.0500	11.6000	11.0000	11.6000	-2.929%	22	1,051	-78.707%
2026-04-17	12.4000	12.4000	11.8500	11.9500	-3.003%	75	1,035	-79.331%
2026-04-16	12.7400	12.8400	12.3200	12.3200	-9.744%	10	1,036	-79.951%
2026-04-15	13.1000	13.8000	12.9500	13.6500	+1.487%	95	1,035	-81.905%
2026-04-14	14.0000	14.0000	13.2500	13.4500	+19.027%	19	1,014	-81.636%
2026-04-13	8.5000	11.6600	8.5000	11.3000	+28.702%	8	1,023	-78.142%
2026-04-10	6.2000	9.7500	6.2000	8.7800	+72.157%	120	1,025	-71.868%
2026-04-09	3.7500	5.7000	3.7500	5.1000	+13.333%	272	982	-51.569%
2026-04-08	4.4000	4.5500	4.2500	4.5000	+32.353%	30	775	-45.111%
2026-04-06	3.2000	3.5500	3.2000	3.4000	-2.857%	14	772	-27.353%
2026-04-02	3.4500	3.5000	3.4500	3.5000	+28.205%	2	769	-29.429%
2026-04-01	2.7300	2.7300	2.7300	2.7300	+70.625%	2	769	-9.524%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-20.000%	11	767	+54.375%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-20.000%	1	767	+23.500%
2026-03-27	2.5500	2.5500	2.5000	2.5000	-46.237%	2	767	-1.200%
2026-03-25	4.3500	4.9100	4.3500	4.6500	+24.000%	15	766	-46.882%
2026-03-23	4.5500	4.5500	3.7500	3.7500	+7.143%	50	762	-34.133%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-16.667%	1	782	-29.429%
2026-03-19	4.0500	4.2000	4.0500	4.2000	-11.579%	30	782	-41.190%
2026-03-18	4.7500	4.7500	4.7500	4.7500	+3.261%	4	791	-48.000%
2026-03-17	4.6500	4.6500	4.6000	4.6000	-4.762%	2	792	-46.304%
2026-03-16	6.0000	6.0000	4.6200	4.8300	+1.684%	8	794	-48.861%
2026-03-13	5.0000	5.0100	4.7500	4.7500	+5.556%	3	794	-48.000%
2026-03-12	4.5000	4.7500	4.5000	4.5000	-7.216%	16	793	-45.111%
2026-03-11	5.0000	5.0000	4.8500	4.8500	+46.970%	2	786	-49.072%
2026-03-09	3.5000	3.6500	3.3000	3.3000	-26.667%	31	786	-25.152%
2026-03-06	3.8200	4.5000	3.8200	4.5000	+9.756%	309	777	-45.111%
2026-03-05	4.4800	4.5000	3.8000	4.1000	-18.000%	750	1,085	-39.756%
2026-03-04	4.8000	5.5000	4.8000	5.0000	+17.647%	1,169	1,230	-50.600%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-15.000%	30	213	-41.882%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-1.961%	20	243	-50.600%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-60.769%	1	263	-51.569%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+12.069%	1	263	-81.000%
2026-02-24	11.6000	11.6000	11.6000	11.6000	+6.716%	1	263	-78.707%
2026-02-23	10.8000	10.8700	10.8000	10.8700	+4.620%	3	263	-77.277%
2026-02-20	10.3900	10.3900	10.3900	10.3900	-30.268%	5	261	-76.227%
2026-02-13	14.9000	14.9000	14.9000	14.9000	+17.787%	1	266	-83.423%
2026-02-12	12.7500	12.7500	12.6500	12.6500	+9.524%	2	266	-80.474%
2026-02-11	11.8000	11.8000	11.5500	11.5500	-4.149%	2	266	-78.615%
2026-02-09	11.6600	12.0500	11.4800	12.0500	+80.660%	6	265	-79.502%
2026-02-05	7.5500	7.5500	6.5000	6.6700	-28.510%	7	267	-62.969%
2026-02-03	9.5800	9.5800	8.3000	9.3300	-3.316%	8	264	-73.526%
2026-02-02	9.6500	9.6500	9.6500	9.6500	-23.169%	1	263	-74.404%
2026-01-29	13.0000	13.0000	12.5600	12.5600	-11.362%	2	263	-80.334%
2026-01-28	14.5000	14.6000	14.1700	14.1700	-12.206%	3	264	-82.569%
2026-01-27	16.1400	16.1400	16.1400	16.1400	+32.295%	3	263	-84.696%
2026-01-26	11.6000	14.6500	11.6000	12.2000	+6.550%	40	263	-79.754%
2026-01-20	11.4500	11.4500	11.4500	11.4500	-5.372%	18	248	-78.428%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-3.045%	1	247	-79.587%
2026-01-15	12.7200	12.7200	12.4800	12.4800	+18.857%	15	247	-80.208%
2026-01-14	10.5000	10.5000	10.5000	10.5000	+16.667%	2	242	-76.476%
2026-01-13	9.0500	9.0500	9.0000	9.0000	-5.263%	41	240	-72.556%
2026-01-12	8.9000	9.5000	8.9000	9.5000	+83.752%	60	200	-74.000%
2025-12-31	5.5700	5.5700	5.1400	5.1700	-7.679%	23	180	-52.224%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-13.846%	1	180	-55.893%
2025-12-26	6.5000	6.5000	6.5000	6.5000	-35.644%	1	179	-62.000%
2025-12-22	10.1000	10.1000	10.1000	10.1000	+96.117%	4	183	-75.545%
2025-12-18	5.1500	5.1500	5.1500	5.1500	+13.187%	1	183	-52.039%
2025-12-17	4.8700	4.8700	4.5500	4.5500	-9.000%	2	184	-45.714%
2025-12-16	5.0800	5.0800	5.0000	5.0000	-50.249%	12	183	-50.600%
2025-12-09	9.8000	10.0500	9.8000	10.0500	+21.084%	5	177	-75.423%
2025-12-01	8.2000	8.3000	8.2000	8.3000	+2.978%	2	174	-70.241%
2025-11-26	8.1000	8.1000	8.0600	8.0600	+9.660%	2	173	-69.355%
2025-11-25	7.3500	7.3500	7.3500	7.3500	-0.136%	2	173	-66.395%
2025-11-21	7.3600	7.3600	7.3600	7.3600	-3.158%	1	174	-66.440%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-8.982%	40	175	-67.500%
2025-11-19	8.4000	8.4000	8.3500	8.3500	+3.727%	2	135	-70.419%
2025-11-17	9.0600	9.0600	8.0500	8.0500	-11.538%	4	136	-69.317%
2025-11-14	9.1000	9.1000	9.1000	9.1000	+4.000%	4	137	-72.857%
2025-11-13	9.1500	9.2000	8.7500	8.7500	-31.480%	7	137	-71.771%
2025-11-11	12.6900	12.7700	12.6900	12.7700	-35.342%	2	133	-80.658%
2025-11-10	19.9900	19.9900	19.7500	19.7500	0.000%	3	132	-87.494%
2025-11-07	18.9000	19.7500	18.9000	19.7500	-0.504%	42	131	-87.494%
2025-11-06	23.3500	23.3500	19.8500	19.8500	-26.318%	2	96	-87.557%
2025-11-04	26.9000	26.9400	26.9000	26.9400	-11.527%	2	96	-90.831%
2025-11-03	30.7500	30.7500	30.4500	30.4500	-10.018%	2	97	-91.888%
2025-10-31	33.8400	33.8400	33.8400	33.8400	-0.471%	1	97	-92.701%
2025-10-28	34.0000	34.0000	34.0000	34.0000	+12.957%	13	96	-92.735%
2025-10-24	30.1000	30.1000	30.1000	30.1000	+20.160%	1	96	-91.794%
2025-10-22	26.3500	26.3500	24.1800	25.0500	-12.105%	5	96	-90.140%
2025-10-21	27.8000	28.5000	27.8000	28.5000	-9.380%	11	97	-91.333%
2025-10-20	31.3500	31.4500	31.3500	31.4500	-23.293%	4	94	-92.146%
2025-10-16	37.4000	41.0000	37.1500	41.0000	+23.123%	3	92	-93.976%
2025-10-14	32.7500	33.3000	32.7500	33.3000	-20.240%	14	91	-92.583%
2025-10-10	42.1000	42.1000	41.7500	41.7500	+6.369%	2	78	-94.084%
2025-10-09	39.2000	39.2500	39.2000	39.2500	+6.225%	2	77	-93.707%
2025-10-08	34.6000	37.2000	34.4500	36.9500	+21.148%	4	76	-93.315%
2025-10-07	35.4000	35.4000	30.5000	30.5000	-15.278%	4	72	-91.902%
2025-10-06	36.0000	36.0000	36.0000	36.0000	+0.418%	1	72	-93.139%
2025-10-03	36.1500	36.1500	35.8500	35.8500	+20.302%	2	71	-93.110%
2025-09-29	29.8000	29.8000	29.8000	29.8000	+7.194%	1	70	-91.711%
2025-09-26	27.8000	27.8000	27.8000	27.8000	-9.740%	1	69	-91.115%
2025-09-25	30.8000	30.8000	30.8000	30.8000	-6.069%	1	69	-91.981%
2025-09-24	32.8300	32.8300	32.7900	32.7900	-0.636%	2	68	-92.467%
2025-09-23	33.0000	33.0500	33.0000	33.0000	+0.671%	15	66	-92.515%
2025-09-22	30.0000	32.7800	29.6000	32.7800	+24.402%	17	73	-92.465%
2025-09-18	25.9100	26.3500	25.9100	26.3500	+2.132%	7	69	-90.626%
2025-09-17	25.8000	25.8000	25.8000	25.8000	+22.101%	1	75	-90.426%
2025-09-12	21.1200	21.1500	21.1200	21.1300	-7.446%	13	75	-88.310%
2025-09-11	22.9000	22.9000	22.8300	22.8300	-10.471%	2	62	-89.181%
2025-09-10	25.5000	25.5000	25.5000	25.5000	+132.029%	1	61	-90.314%
2025-09-05	10.9900	10.9900	10.9900	10.9900	-20.764%	1	61	-77.525%
2025-09-02	13.8700	13.8700	13.8700	13.8700	-6.410%	1	61	-82.192%
2025-08-29	14.8200	14.8200	14.8200	14.8200	+9.778%	1	61	-83.333%
2025-08-27	13.5000	13.5000	13.5000	13.5000	+1.887%	1	61	-81.704%
2025-08-20	13.4500	13.4500	13.2500	13.2500	-15.605%	2	60	-81.358%
2025-08-19	15.7500	15.7500	15.7000	15.7000	-3.740%	2	60	-84.268%
2025-08-15	16.3100	16.3100	16.3100	16.3100	-3.548%	9	60	-84.856%
2025-08-14	16.9100	16.9100	16.9100	16.9100	-51.686%	9	60	-85.393%
2025-08-12	34.9000	35.0000	34.9000	35.0000	+20.690%	7	60	-92.943%
2025-08-11	29.0000	29.0000	29.0000	29.0000	+50.493%	1	67	-91.483%
2025-08-01	19.2700	19.2700	19.2700	19.2700	+16.435%	1	67	-87.182%
2025-07-29	16.5500	16.5500	16.5500	16.5500	-2.647%	1	66	-85.076%
2025-07-28	17.0000	17.0000	17.0000	17.0000	-13.706%	1	66	-85.471%
2025-07-24	19.7000	19.7000	19.7000	19.7000	+1.026%	1	65	-87.462%
2025-07-21	19.5000	19.5000	19.5000	19.5000	-2.108%	3	65	-87.333%
2025-07-17	19.9200	19.9200	19.9200	19.9200	-11.936%	6	68	-87.600%
2025-07-16	22.6200	22.6200	22.6200	22.6200	-9.520%	1	62	-89.080%
2025-07-15	25.0000	25.0000	25.0000	25.0000	+31.926%	4	62	-90.120%
2025-07-11	17.4500	18.9500	17.4500	18.9500	-5.250%	8	58	-86.966%
2025-07-10	20.0000	20.0000	20.0000	20.0000	-9.091%	3	60	-87.650%
2025-07-09	22.0000	22.0000	22.0000	22.0000	-3.084%	1	57	-88.773%
2025-07-08	22.7000	22.7000	22.7000	22.7000	-17.304%	2	56	-89.119%
2025-06-30	26.1000	28.3500	26.1000	27.4500	-8.194%	26	58	-91.002%
2025-06-27	29.9000	29.9000	29.9000	29.9000	-1.320%	5	39	-91.739%
2025-06-25	31.7500	31.7500	27.0000	30.3000	-4.597%	3	39	-91.848%
2025-06-24	31.7600	31.7600	31.7600	31.7600	-14.162%	1	37	-92.223%
2025-06-20	34.2800	37.0000	32.5300	37.0000	+26.582%	16	37	-93.324%
2025-06-18	29.2300	29.2300	29.2300	29.2300	-2.826%	5	37	-91.550%
2025-06-17	30.0800	30.0800	30.0800	30.0800	+30.783%	1	37	-91.789%
2025-06-13	23.0000	23.0000	23.0000	23.0000	-21.635%	10	37	-89.261%
2025-06-05	31.4200	31.9500	27.9500	29.3500	-18.472%	86	37	-91.584%
2025-06-04	36.3500	36.3500	33.3500	36.0000	0.000%	30	23	-93.139%

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