Dark

CRWV20260918C170
CRWV Sep 18 2026 170.00 Call (CRWV260918C00170000)
option OPRA

EOD

Jun 29, 2026

2.13-11.250%(-0.27)1,047

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0000	2.1500	1.7800	2.1300	-11.250%	1,047	4,043	0.000%
2026-06-26	2.4100	2.5000	2.3900	2.4000	-21.053%	235	3,475	-11.250%
2026-06-25	3.3000	3.5800	3.0400	3.0400	-10.588%	1,059	3,330	-29.934%
2026-06-24	3.7600	3.9000	3.4000	3.4000	-21.839%	11	2,521	-37.353%
2026-06-23	5.6500	5.6500	4.3500	4.3500	-23.818%	16	2,519	-51.034%
2026-06-22	6.8500	6.9000	5.0500	5.7100	-26.323%	14	2,512	-62.697%
2026-06-18	8.0000	8.0000	7.1800	7.7500	+5.442%	16	2,506	-72.516%
2026-06-17	8.4500	8.9000	7.3500	7.3500	-5.769%	30	2,506	-71.020%
2026-06-16	6.3800	8.3000	6.3800	7.8000	+60.825%	172	2,506	-72.692%
2026-06-15	5.1500	5.2500	4.8500	4.8500	-7.619%	6	2,464	-56.082%
2026-06-12	4.7500	5.2500	4.7500	5.2500	+50.000%	5	2,461	-59.429%
2026-06-11	3.0500	3.5000	2.9700	3.5000	-2.507%	22	2,462	-39.143%
2026-06-10	3.7000	3.7000	3.5900	3.5900	-12.439%	305	2,475	-40.669%
2026-06-09	5.2000	5.2000	3.5000	4.1000	-16.327%	7	2,218	-48.049%
2026-06-08	5.2000	5.2000	4.9000	4.9000	+22.500%	3	2,220	-56.531%
2026-06-05	5.3700	5.3700	4.0000	4.0000	-37.008%	72	2,218	-46.750%
2026-06-04	6.5000	6.6500	5.9400	6.3500	-13.014%	52	2,211	-66.457%
2026-06-03	9.3200	9.3200	7.3000	7.3000	-25.128%	108	2,232	-70.822%
2026-06-02	15.0000	15.0000	9.7500	9.7500	-23.828%	113	2,251	-78.154%
2026-06-01	9.6000	13.4800	9.6000	12.8000	+80.282%	430	2,236	-83.359%
2026-05-29	6.2800	7.1000	5.3500	7.1000	+17.355%	426	2,209	-70.000%
2026-05-28	5.7000	7.1000	5.6800	6.0500	+9.800%	319	2,255	-64.793%
2026-05-27	5.0000	5.5100	4.7000	5.5100	-7.705%	969	2,027	-61.343%
2026-05-26	6.0000	6.6000	5.9700	5.9700	+5.664%	86	2,191	-64.322%
2026-05-22	6.6000	6.6000	5.6500	5.6500	-7.377%	5	2,111	-62.301%
2026-05-21	6.0300	6.2500	5.6000	6.1000	+24.490%	24	2,103	-65.082%
2026-05-20	4.7700	5.0600	4.7700	4.9000	+6.522%	113	2,103	-56.531%
2026-05-19	4.5000	4.6000	3.7500	4.6000	-12.381%	696	1,972	-53.696%
2026-05-18	6.3500	6.3500	4.7000	5.2500	-24.460%	4	1,972	-59.429%
2026-05-15	6.9500	6.9500	6.9500	6.9500	-17.262%	15	1,972	-69.353%
2026-05-14	8.2500	9.7500	7.8000	8.4000	+7.006%	81	1,957	-74.643%
2026-05-13	8.7000	8.7000	7.2000	7.8500	+39.680%	9	1,898	-72.866%
2026-05-12	6.5000	6.5000	5.0000	5.6200	-29.750%	16	1,898	-62.100%
2026-05-11	9.6000	10.2000	8.0000	8.0000	-4.306%	529	1,898	-73.375%
2026-05-08	13.0000	13.0000	8.3600	8.3600	-41.538%	47	1,925	-74.522%
2026-05-07	16.7500	16.8000	13.8500	14.3000	-22.493%	55	1,940	-85.105%
2026-05-06	16.2500	19.0500	16.2500	18.4500	+17.143%	122	1,950	-88.455%
2026-05-05	14.0000	15.7500	14.0000	15.7500	+4.167%	17	1,933	-86.476%
2026-05-04	13.0600	15.7600	13.0600	15.1200	+20.478%	15	1,934	-85.913%
2026-05-01	12.0000	12.5500	12.0000	12.5500	+15.138%	5	1,930	-83.028%
2026-04-30	11.0500	11.0500	10.9000	10.9000	0.000%	3	1,930	-80.459%
2026-04-29	10.0500	11.2500	10.0000	10.9000	+27.934%	59	1,931	-80.459%
2026-04-28	9.0000	9.7000	8.2600	8.5200	-2.069%	11	1,920	-75.000%
2026-04-27	9.2500	9.2500	8.5000	8.7000	-6.552%	8	1,918	-75.517%
2026-04-24	9.3100	9.3100	9.3100	9.3100	-19.043%	1	1,913	-77.121%
2026-04-23	13.1500	13.1500	11.5000	11.5000	-17.857%	4	1,912	-81.478%
2026-04-22	13.7200	14.0000	13.6000	14.0000	+39.303%	11	1,912	-84.786%
2026-04-21	12.0500	12.0500	10.0500	10.0500	-8.636%	50	1,907	-78.806%
2026-04-20	9.6500	11.2500	9.6500	11.0000	-1.522%	19	1,917	-80.636%
2026-04-17	11.7500	11.9300	11.0500	11.1700	-4.855%	13	1,918	-80.931%
2026-04-16	12.5300	12.5300	11.0000	11.7400	-8.281%	29	1,913	-81.857%
2026-04-15	13.9500	13.9500	11.6000	12.8000	+1.186%	51	1,904	-83.359%
2026-04-14	12.6000	13.0000	12.1200	12.6500	+19.678%	26	1,912	-83.162%
2026-04-13	10.4500	10.7000	10.4000	10.5700	+28.902%	507	1,913	-79.849%
2026-04-10	5.6200	8.7000	5.5000	8.2000	+59.223%	371	1,412	-74.024%
2026-04-09	3.5000	5.1500	3.5000	5.1500	+23.501%	7	1,234	-58.641%
2026-04-08	4.0000	4.1700	3.8500	4.1700	+19.143%	27	1,232	-48.921%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+24.113%	4	1,226	-39.143%
2026-04-06	2.7500	2.9900	2.7500	2.8200	-2.759%	27	1,222	-24.468%
2026-04-02	2.9000	2.9000	2.9000	2.9000	+19.835%	1	1,217	-26.552%
2026-03-31	2.4200	2.4200	2.4200	2.4200	+44.910%	1	1,217	-11.983%
2026-03-30	1.8200	1.8300	1.6700	1.6700	-61.609%	5	1,218	+27.545%
2026-03-26	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,220	-51.034%
2026-03-25	4.3300	4.4100	4.2000	4.3500	+29.851%	9	1,220	-51.034%
2026-03-23	3.9500	4.0000	3.3200	3.3500	-4.286%	16	1,226	-36.418%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-3.846%	1	1,214	-39.143%
2026-03-19	3.9000	3.9000	3.6400	3.6400	-13.333%	10	1,215	-41.484%
2026-03-17	4.3500	4.3500	4.2000	4.2000	-15.663%	9	1,219	-49.286%
2026-03-16	5.0500	5.0500	4.3000	4.9800	+43.516%	9	1,227	-57.229%
2026-03-10	3.5500	3.5500	3.4500	3.4700	+5.152%	31	1,220	-38.617%
2026-03-09	3.4000	3.4000	3.3000	3.3000	-29.787%	6	1,222	-35.455%
2026-03-04	4.7500	4.7500	4.7000	4.7000	+23.684%	14	1,216	-54.681%
2026-03-03	3.9000	3.9500	3.8000	3.8000	-24.901%	51	1,207	-43.947%
2026-03-02	5.0600	5.0600	5.0600	5.0600	+1.200%	1	1,207	-57.905%
2026-02-27	5.2000	5.2100	5.0000	5.0000	-58.814%	9	1,208	-57.400%
2026-02-25	12.4000	12.4000	12.1400	12.1400	+5.017%	3	1,208	-82.455%
2026-02-24	9.9100	11.5600	9.9100	11.5600	+16.768%	5	1,208	-81.574%
2026-02-23	9.8500	9.9000	9.8500	9.9000	+4.211%	51	1,205	-78.485%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-23.325%	1	1,205	-77.579%
2026-02-11	12.3900	12.3900	12.3900	12.3900	+0.732%	1	1,205	-82.809%
2026-02-10	12.3000	12.3000	12.3000	12.3000	+85.801%	1	1,204	-82.683%
2026-02-05	6.8300	6.8300	6.5000	6.6200	-10.902%	6	1,203	-67.825%
2026-02-04	7.4300	7.4300	7.4300	7.4300	-17.261%	1	1,207	-71.332%
2026-02-02	9.0700	9.5000	8.9800	8.9800	-11.961%	78	1,207	-76.281%
2026-01-30	10.2000	10.2000	10.2000	10.2000	-16.393%	3	1,202	-79.118%
2026-01-29	13.4800	13.4800	12.2000	12.2000	-8.408%	3	1,202	-82.541%
2026-01-28	13.3200	13.3200	13.3200	13.3200	-11.905%	1	1,201	-84.009%
2026-01-27	13.0500	15.7000	12.9500	15.1200	+40.000%	17	1,202	-85.913%
2026-01-26	12.8700	13.8000	10.8000	10.8000	+11.686%	27	1,198	-80.278%
2026-01-21	9.6700	9.6700	9.6700	9.6700	-8.774%	1	1,178	-77.973%
2026-01-20	10.7000	10.7000	10.6000	10.6000	-7.099%	2	1,178	-79.906%
2026-01-16	11.4000	11.4100	11.4000	11.4100	-4.917%	12	1,168	-81.332%
2026-01-15	12.0000	12.0000	12.0000	12.0000	+33.333%	1	1,168	-82.250%
2026-01-14	9.0000	9.0000	9.0000	9.0000	0.000%	2	1,168	-76.333%
2026-01-12	7.0000	9.0000	7.0000	9.0000	+42.180%	2	1,168	-76.333%
2026-01-09	6.3300	6.3300	6.3300	6.3300	+12.433%	1	1,167	-66.351%
2026-01-06	5.6300	5.6300	5.6300	5.6300	-18.406%	1	1,167	-62.167%
2026-01-02	5.2500	7.0000	5.2500	6.9000	+50.000%	7	1,168	-69.130%
2025-12-31	4.8900	4.8900	4.6000	4.6000	-16.968%	11	1,173	-53.696%
2025-12-30	5.5200	5.5400	5.3500	5.5400	-7.667%	20	1,173	-61.552%
2025-12-26	6.4500	6.4500	6.0000	6.0000	-24.528%	53	1,171	-64.500%
2025-12-23	7.9900	7.9900	7.9500	7.9500	-14.147%	2	1,221	-73.208%
2025-12-22	9.2600	9.2600	9.2600	9.2600	+24.966%	10	1,211	-76.998%
2025-12-19	7.4100	7.4100	7.4100	7.4100	+48.200%	1	1,211	-71.255%
2025-12-18	4.4000	5.0500	4.4000	5.0000	+23.457%	7	1,212	-57.400%
2025-12-16	5.2200	5.2200	4.0500	4.0500	-32.047%	3	1,207	-47.407%
2025-12-15	6.0500	6.0600	5.9600	5.9600	-17.107%	48	1,208	-64.262%
2025-12-12	7.5000	7.5000	7.1900	7.1900	-19.213%	20	1,226	-70.376%
2025-12-11	8.9000	8.9000	8.9000	8.9000	-16.038%	1	1,221	-76.067%
2025-12-09	10.6000	10.6000	10.6000	10.6000	+28.174%	1	1,221	-79.906%
2025-12-08	8.2700	8.2700	8.2700	8.2700	-15.179%	15	1,221	-74.244%
2025-12-05	9.7500	9.7500	9.7500	9.7500	-2.888%	1	1,206	-78.154%
2025-12-04	10.0400	10.0400	10.0400	10.0400	+30.390%	1	1,205	-78.785%
2025-12-03	7.3500	7.8300	7.1300	7.7000	-2.532%	502	1,205	-72.338%
2025-12-01	7.9000	8.0100	7.9000	7.9000	+6.040%	99	713	-73.038%
2025-11-26	7.5000	7.5000	7.4500	7.4500	+15.325%	2	812	-71.409%
2025-11-25	6.4600	6.4600	6.4600	6.4600	-10.897%	1	812	-67.028%
2025-11-20	7.2500	7.2500	7.2500	7.2500	-13.381%	40	812	-70.621%
2025-11-19	9.0000	9.0000	8.3700	8.3700	+6.624%	9	772	-74.552%
2025-11-17	7.9000	7.9500	7.8500	7.8500	-13.260%	24	772	-72.866%
2025-11-14	7.6000	9.0500	7.6000	9.0500	-4.737%	3	771	-76.464%
2025-11-13	9.5000	9.5000	9.5000	9.5000	-51.157%	1	771	-77.579%
2025-11-10	19.2500	19.4500	19.2500	19.4500	+7.756%	11	771	-89.049%
2025-11-07	17.9000	18.0500	17.9000	18.0500	-5.000%	56	760	-88.199%
2025-11-06	22.5000	22.5000	19.0000	19.0000	-13.832%	5	704	-88.789%
2025-11-05	22.2600	22.2600	22.0500	22.0500	-7.236%	2	709	-90.340%
2025-11-04	23.7700	23.7700	23.7700	23.7700	-17.178%	1	711	-91.039%
2025-11-03	30.0000	30.3100	28.7000	28.7000	-13.293%	295	512	-92.578%
2025-10-31	35.0000	35.0000	33.1000	33.1000	+0.608%	4	512	-93.565%
2025-10-30	32.5000	32.9000	31.5000	32.9000	-3.377%	16	510	-93.526%
2025-10-29	34.0000	34.0500	34.0000	34.0500	-1.276%	6	499	-93.744%
2025-10-28	34.6000	34.6000	34.4900	34.4900	+28.935%	3	499	-93.824%
2025-10-23	25.1500	26.7500	25.1500	26.7500	-0.521%	3	497	-92.037%
2025-10-21	27.1200	27.7000	26.8800	26.8900	-7.116%	4	498	-92.079%
2025-10-20	31.1500	31.1500	28.9500	28.9500	-8.962%	31	499	-92.642%
2025-10-17	31.8000	31.8000	31.8000	31.8000	-6.471%	1	476	-93.302%
2025-10-15	34.0000	34.0000	34.0000	34.0000	+1.493%	1	476	-93.735%
2025-10-14	31.6000	33.5000	31.6000	33.5000	-5.045%	3	476	-93.642%
2025-10-13	35.2800	35.2800	35.2800	35.2800	-1.727%	1	476	-93.963%
2025-10-10	42.0000	42.5500	35.5000	35.9000	-5.277%	25	475	-94.067%
2025-10-09	36.6000	38.0500	36.6000	37.9000	+13.303%	3	475	-94.380%
2025-10-08	32.6700	35.1500	32.6700	33.4500	+11.500%	27	474	-93.632%
2025-10-07	29.4000	30.0000	29.3000	30.0000	-12.152%	3	473	-92.900%
2025-10-03	34.7000	34.7000	34.1500	34.1500	+0.382%	21	473	-93.763%
2025-10-02	33.9500	34.0200	33.9500	34.0200	+1.552%	4	473	-93.739%
2025-10-01	32.9000	33.5000	32.9000	33.5000	-2.531%	2	470	-93.642%
2025-09-30	34.2000	36.0300	34.2000	34.3700	+25.438%	7	470	-93.803%
2025-09-29	27.4000	27.4000	27.4000	27.4000	+7.115%	1	468	-92.226%
2025-09-26	30.2000	30.2000	25.5800	25.5800	-27.638%	2	469	-91.673%
2025-09-25	35.3500	35.3500	35.3500	35.3500	+25.667%	1	468	-93.975%
2025-09-24	29.0000	29.0000	28.1300	28.1300	-6.638%	2	467	-92.428%
2025-09-23	33.7500	33.7500	30.1200	30.1300	-3.738%	93	468	-92.931%
2025-09-22	31.4000	31.4000	31.3000	31.3000	+13.818%	10	458	-93.195%
2025-09-19	28.5000	28.5000	27.5000	27.5000	+7.759%	5	463	-92.255%
2025-09-18	25.5200	25.5200	25.5200	25.5200	+5.629%	1	459	-91.654%
2025-09-17	23.5000	24.6500	23.5000	24.1600	-3.360%	108	459	-91.184%
2025-09-16	23.6700	25.0000	23.0000	25.0000	+2.881%	4	358	-91.480%
2025-09-15	24.0000	24.3000	23.1000	24.3000	+31.351%	19	357	-91.235%
2025-09-12	17.3500	18.5000	17.3500	18.5000	-11.483%	220	356	-88.486%
2025-09-10	20.9600	22.7000	20.9000	20.9000	+58.333%	108	166	-89.809%
2025-09-09	13.2000	13.2000	13.2000	13.2000	+24.528%	99	166	-83.864%
2025-09-05	10.5000	10.6000	10.4000	10.6000	-5.357%	36	114	-79.906%
2025-09-03	11.2000	11.2000	11.2000	11.2000	-16.418%	1	80	-80.982%
2025-09-02	13.2500	13.4000	13.2500	13.4000	-9.459%	4	81	-84.104%
2025-08-29	14.1500	14.8000	14.0500	14.8000	-13.043%	68	20	-85.608%
2025-08-28	17.0200	17.0200	17.0200	17.0200	+26.074%	1	20	-87.485%
2025-08-27	13.5000	13.5000	13.5000	13.5000	+13.924%	1	20	-84.222%
2025-08-26	11.8500	11.8500	11.8500	11.8500	-18.276%	1	21	-82.025%
2025-08-19	14.5000	14.5000	14.5000	14.5000	-8.805%	1	21	-85.310%
2025-08-18	15.9000	15.9000	15.9000	15.9000	-2.514%	1	20	-86.604%
2025-08-14	17.6000	17.6000	16.3100	16.3100	-29.087%	20	19	-86.941%
2025-08-13	30.9500	30.9500	23.0000	23.0000	-22.034%	13	20	-90.739%
2025-08-11	30.7500	31.3000	29.5000	29.5000	+54.693%	3	24	-92.780%
2025-08-05	19.0700	19.0700	19.0700	19.0700	-9.190%	1	24	-88.831%
2025-07-31	20.0000	21.0000	20.0000	21.0000	+45.833%	3	24	-89.857%
2025-07-30	16.0500	16.0500	14.4000	14.4000	-15.691%	3	24	-85.208%
2025-07-29	16.9800	17.0800	16.9800	17.0800	+3.202%	3	23	-87.529%
2025-07-18	15.1000	16.9900	15.1000	16.5500	-29.061%	34	25	-87.130%
2025-07-15	20.6500	23.3300	20.6500	23.3300	+9.788%	3	49	-90.870%
2025-07-09	21.2500	21.2500	21.2500	21.2500	+2.065%	8	49	-89.976%
2025-07-08	20.7000	20.8200	20.7000	20.8200	+0.144%	20	41	-89.769%
2025-07-02	20.7800	20.7900	20.7800	20.7900	-7.600%	27	43	-89.755%
2025-07-01	24.2500	24.2500	22.5000	22.5000	-16.045%	8	70	-90.533%
2025-06-30	26.5000	27.0000	26.5000	26.8000	-5.334%	12	66	-92.052%
2025-06-27	28.3100	28.3100	28.3100	28.3100	-9.783%	10	55	-92.476%
2025-06-24	32.7500	32.7500	31.3800	31.3800	+7.835%	6	45	-93.212%
2025-06-23	29.1000	29.1000	29.1000	29.1000	-16.619%	2	39	-92.680%
2025-06-20	32.7500	37.0000	32.7500	34.9000	+24.643%	48	37	-93.897%
2025-06-18	28.0000	28.0000	28.0000	28.0000	-11.644%	1	14	-92.393%
2025-06-09	31.6900	31.6900	31.6900	31.6900	+5.633%	10	14	-93.279%
2025-06-06	30.0000	30.0000	30.0000	30.0000	+18.017%	2	5	-92.900%
2025-06-05	28.3800	28.3800	25.3000	25.4200	-26.319%	4	4	-91.621%
2025-06-04	35.4000	35.4000	30.9400	34.5000	+4.545%	11	4	-93.826%
2025-06-03	29.0000	33.0000	29.0000	33.0000	+26.923%	6	8	-93.545%
2025-06-02	26.0000	26.0000	26.0000	26.0000	0.000%	2	2	-91.808%

.dark-mode .NHNFDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHNFDf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C170CRWV Sep 18 2026 170.00 Call (CRWV260918C00170000)option OPRA

CRWV20260918C170
CRWV Sep 18 2026 170.00 Call (CRWV260918C00170000)
option OPRA