Dark

CRWV20260918C175
CRWV Sep 18 2026 175.00 Call (CRWV260918C00175000)
option OPRA

EOD

Jun 29, 2026

1.80-14.286%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6000	1.9500	1.6000	1.8000	-14.286%	7	916	0.000%
2026-06-26	2.2000	2.2000	2.1000	2.1000	-24.460%	3	915	-14.286%
2026-06-25	3.6500	3.6500	2.7800	2.7800	-17.262%	8	914	-35.252%
2026-06-24	3.3600	3.3600	3.3600	3.3600	-20.941%	1	910	-46.429%
2026-06-23	3.7800	4.2500	3.7800	4.2500	-5.345%	19	910	-57.647%
2026-06-22	4.4500	4.4900	4.4500	4.4900	-27.581%	13	892	-59.911%
2026-06-18	7.4600	7.4600	6.2000	6.2000	-15.068%	23	880	-70.968%
2026-06-17	7.8200	8.1600	7.1200	7.3000	+2.817%	80	880	-75.342%
2026-06-16	5.3500	7.1000	5.3000	7.1000	+51.064%	95	880	-74.648%
2026-06-15	4.4500	4.7000	4.4500	4.7000	-2.083%	2	924	-61.702%
2026-06-12	3.5500	4.8000	3.5500	4.8000	+48.607%	29	924	-62.500%
2026-06-11	3.0600	3.2300	3.0600	3.2300	+2.540%	2	924	-44.272%
2026-06-10	3.2500	3.8900	3.1500	3.1500	-4.545%	8	926	-42.857%
2026-06-09	4.7000	4.7000	3.3000	3.3000	-30.526%	3	931	-45.455%
2026-06-08	4.5500	4.7500	4.5500	4.7500	+28.726%	2	933	-62.105%
2026-06-05	4.9000	4.9000	3.6900	3.6900	-34.690%	225	931	-51.220%
2026-06-04	5.6500	5.6500	5.6500	5.6500	-15.923%	1	841	-68.142%
2026-06-03	8.4500	8.4500	6.7000	6.7200	-31.568%	60	841	-73.214%
2026-06-02	12.1900	12.1900	9.8200	9.8200	-20.163%	51	845	-81.670%
2026-06-01	8.6200	12.3000	8.6200	12.3000	+90.402%	10	840	-85.366%
2026-05-29	5.1000	6.4600	5.1000	6.4600	+27.921%	2	840	-72.136%
2026-05-27	4.3000	5.0500	4.3000	5.0500	-11.404%	18	840	-64.356%
2026-05-26	5.5000	5.7600	5.5000	5.7000	+8.159%	4	842	-68.421%
2026-05-22	5.1000	5.3000	5.1000	5.2700	-5.893%	107	801	-65.844%
2026-05-21	5.0500	5.6700	5.0200	5.6000	+21.475%	261	608	-67.857%
2026-05-20	4.2600	4.7200	4.2600	4.6100	+8.471%	59	608	-60.954%
2026-05-19	3.4000	4.2500	3.3300	4.2500	-32.000%	93	520	-57.647%
2026-05-15	6.1500	6.2500	6.1500	6.2500	-27.746%	3	520	-71.200%
2026-05-14	8.3000	9.0800	8.3000	8.6500	+34.317%	16	520	-79.191%
2026-05-13	6.4400	6.4400	6.4400	6.4400	-24.235%	1	511	-72.050%
2026-05-11	8.5000	9.1100	8.5000	8.5000	+9.677%	7	511	-78.824%
2026-05-08	8.6700	8.6700	7.2800	7.7500	-42.034%	33	515	-76.774%
2026-05-07	15.2600	15.7000	12.5900	13.3700	-26.740%	433	525	-86.537%
2026-05-06	15.7500	18.2500	15.7500	18.2500	+28.884%	68	415	-90.137%
2026-05-05	14.1600	14.1600	14.1600	14.1600	+7.273%	1	423	-87.288%
2026-05-04	14.5700	14.9500	13.1900	13.2000	+8.197%	136	423	-86.364%
2026-05-01	11.3800	12.2000	11.3800	12.2000	+14.447%	5	427	-85.246%
2026-04-30	11.0700	11.0700	9.2300	10.6600	+4.510%	29	427	-83.114%
2026-04-29	10.2000	10.7300	9.6000	10.2000	+25.926%	25	429	-82.353%
2026-04-28	7.5000	8.9400	7.5000	8.1000	-4.706%	47	427	-77.778%
2026-04-27	8.4500	8.5000	8.4500	8.5000	-4.494%	20	423	-78.824%
2026-04-24	9.1000	9.1000	8.0400	8.9000	-24.895%	10	422	-79.775%
2026-04-23	12.3000	12.3000	11.5000	11.8500	-8.140%	32	422	-84.810%
2026-04-22	12.5700	12.9000	12.5200	12.9000	+40.217%	3	414	-86.047%
2026-04-21	10.5700	10.8000	9.2000	9.2000	-6.694%	43	421	-80.435%
2026-04-20	9.8500	9.9000	9.8500	9.8600	-2.953%	5	421	-81.744%
2026-04-17	10.1600	10.1600	10.1600	10.1600	-6.446%	1	421	-82.283%
2026-04-16	10.3000	11.0000	10.3000	10.8600	-6.781%	20	421	-83.425%
2026-04-15	13.0000	13.0000	10.6500	11.6500	-0.851%	40	420	-84.549%
2026-04-14	10.6500	12.1000	10.6500	11.7500	+22.908%	23	430	-84.681%
2026-04-13	8.5000	10.6100	8.5000	9.5600	+35.219%	84	424	-81.172%
2026-04-10	6.2500	8.0500	6.2500	7.0700	+62.529%	358	355	-74.540%
2026-04-09	3.1500	4.3500	3.1500	4.3500	+17.568%	20	336	-58.621%
2026-04-08	3.6500	3.7500	3.5500	3.7000	+29.371%	25	330	-51.351%
2026-04-07	2.8400	2.8800	2.8400	2.8600	+36.190%	6	335	-37.063%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-4.545%	1	335	-14.286%
2026-03-27	2.3500	2.3500	2.2000	2.2000	-32.308%	18	335	-18.182%
2026-03-23	3.6000	3.6000	3.2500	3.2500	-5.797%	8	334	-44.615%
2026-03-19	3.5000	3.6000	3.4000	3.4500	-13.750%	21	327	-47.826%
2026-03-17	4.0500	4.0500	4.0000	4.0000	-14.894%	5	326	-55.000%
2026-03-16	4.1400	4.7000	3.9500	4.7000	+13.527%	7	327	-61.702%
2026-03-13	4.1400	4.1400	4.1400	4.1400	0.000%	1	324	-56.522%
2026-03-12	3.9500	4.1400	3.7500	4.1400	+0.242%	42	324	-56.522%
2026-03-11	4.1300	4.1300	4.1300	4.1300	+35.410%	1	308	-56.416%
2026-03-09	3.1500	3.1500	3.0500	3.0500	-10.294%	2	307	-40.984%
2026-03-06	3.2900	3.4000	3.2900	3.4000	-25.275%	4	305	-47.059%
2026-03-04	4.4000	4.5500	4.4000	4.5500	+20.370%	3	305	-60.440%
2026-03-03	3.7800	3.7800	3.7800	3.7800	-13.501%	1	304	-52.381%
2026-03-02	4.7500	4.7500	4.3700	4.3700	-3.956%	5	304	-58.810%
2026-02-27	5.6800	5.6800	4.5500	4.5500	-63.716%	9	309	-60.440%
2026-02-25	12.5400	12.5400	12.5400	12.5400	+27.829%	1	312	-85.646%
2026-02-23	9.4800	9.9500	9.3000	9.8100	-15.794%	9	312	-81.651%
2026-02-19	11.2500	11.6500	11.2500	11.6500	-1.187%	3	306	-84.549%
2026-02-11	11.4500	11.7900	11.4500	11.7900	+1.638%	3	304	-84.733%
2026-02-10	11.6000	11.6000	11.6000	11.6000	+41.463%	1	305	-84.483%
2026-02-06	7.2500	8.3200	7.2500	8.2000	+15.656%	5	306	-78.049%
2026-02-04	7.0900	7.0900	7.0900	7.0900	-27.653%	1	301	-74.612%
2026-01-30	9.8000	9.8000	9.8000	9.8000	-15.444%	1	300	-81.633%
2026-01-29	12.3500	12.3500	11.5900	11.5900	-13.443%	2	301	-84.469%
2026-01-27	12.6100	13.7500	12.6100	13.3900	+18.496%	5	300	-86.557%
2026-01-26	11.3000	11.3000	11.3000	11.3000	-4.075%	1	295	-84.071%
2026-01-16	11.7800	11.7800	11.7800	11.7800	+4.711%	4	291	-84.720%
2026-01-15	10.5000	11.2500	10.5000	11.2500	+35.542%	4	291	-84.000%
2026-01-12	8.0500	8.3000	8.0500	8.3000	+45.614%	92	292	-78.313%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+3.261%	5	291	-68.421%
2026-01-06	5.5200	5.5200	5.5200	5.5200	-12.934%	1	291	-67.391%
2026-01-05	6.3400	6.3400	6.3400	6.3400	+2.258%	2	292	-71.609%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+45.199%	2	292	-70.968%
2025-12-31	5.0500	5.0500	4.2700	4.2700	-26.379%	21	300	-57.845%
2025-12-26	5.8000	5.8000	5.8000	5.8000	-29.697%	3	300	-68.966%
2025-12-19	7.6900	8.2500	7.4900	8.2500	+30.952%	3	300	-78.182%
2025-12-12	6.3000	6.3000	6.3000	6.3000	-36.874%	3	298	-71.429%
2025-12-09	9.9900	9.9900	9.9800	9.9800	+31.662%	2	301	-81.964%
2025-12-04	7.5800	7.5800	7.5800	7.5800	+22.258%	1	301	-76.253%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-18.421%	1	300	-70.968%
2025-12-02	7.6600	7.6600	7.6000	7.6000	+31.034%	2	300	-76.316%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-20.981%	1	299	-68.966%
2025-11-24	7.3400	7.3400	7.3400	7.3400	+11.212%	2	300	-75.477%
2025-11-20	9.0000	9.0000	6.6000	6.6000	-13.725%	46	300	-72.727%
2025-11-19	7.7000	7.7000	7.6500	7.6500	-10.106%	2	260	-76.471%
2025-11-18	8.5100	8.5100	8.5100	8.5100	-0.117%	1	259	-78.848%
2025-11-13	8.8000	8.8000	8.5200	8.5200	-19.242%	7	259	-78.873%
2025-11-12	10.7500	10.7500	10.5500	10.5500	-8.261%	42	259	-82.938%
2025-11-11	12.4200	12.4200	11.0500	11.5000	-37.398%	12	259	-84.348%
2025-11-10	20.0300	20.0300	18.3600	18.3700	+11.333%	20	264	-90.201%
2025-11-07	17.3000	17.4000	16.5000	16.5000	-10.811%	72	255	-89.091%
2025-11-06	21.0000	21.0000	18.3000	18.5000	-12.488%	22	203	-90.270%
2025-11-05	21.1400	21.1400	21.1400	21.1400	-7.036%	2	181	-91.485%
2025-11-04	23.5000	23.6500	22.7400	22.7400	-17.847%	23	181	-92.084%
2025-11-03	27.6800	27.6800	27.6800	27.6800	-15.943%	1	182	-93.497%
2025-10-31	32.9300	32.9300	32.9300	32.9300	+11.627%	1	182	-94.534%
2025-10-30	29.5000	29.5000	29.5000	29.5000	-7.087%	1	181	-93.898%
2025-10-27	31.7500	31.7500	31.7500	31.7500	+6.723%	1	181	-94.331%
2025-10-24	29.7500	29.7500	29.7500	29.7500	+31.115%	1	181	-93.950%
2025-10-22	23.1000	23.1000	22.6900	22.6900	-15.963%	3	180	-92.067%
2025-10-21	27.1000	27.1000	27.0000	27.0000	-2.878%	2	179	-93.333%
2025-10-20	27.8000	27.8000	27.8000	27.8000	-9.446%	28	178	-93.525%
2025-10-17	31.0000	31.0000	30.7000	30.7000	-22.278%	2	153	-94.137%
2025-10-16	39.5000	39.5000	39.5000	39.5000	+25.596%	1	151	-95.443%
2025-10-14	31.4500	31.4500	31.4500	31.4500	-7.500%	1	150	-94.277%
2025-10-13	34.0000	34.0000	34.0000	34.0000	-1.592%	1	151	-94.706%
2025-10-10	39.0000	39.0000	34.5500	34.5500	-5.213%	20	150	-94.790%
2025-10-09	34.2000	36.6000	34.1500	36.4500	+8.482%	4	164	-95.062%
2025-10-08	31.2000	33.6000	31.2000	33.6000	+20.000%	25	162	-94.643%
2025-10-07	28.1500	28.1500	28.0000	28.0000	-20.046%	2	148	-93.571%
2025-10-06	35.0200	35.0200	35.0200	35.0200	+14.183%	1	148	-94.860%
2025-10-01	30.6700	30.6700	30.6700	30.6700	-11.868%	1	147	-94.131%
2025-09-30	34.8000	34.8000	34.8000	34.8000	+23.055%	3	147	-94.828%
2025-09-25	28.2800	28.2800	28.2800	28.2800	-6.851%	2	147	-93.635%
2025-09-24	30.1300	30.3600	30.1200	30.3600	-0.132%	12	147	-94.071%
2025-09-23	30.4500	30.4500	30.4000	30.4000	+1.333%	2	150	-94.079%
2025-09-22	30.0500	31.4800	30.0000	30.0000	+14.504%	8	150	-94.000%
2025-09-19	26.2000	26.2000	26.2000	26.2000	+9.167%	1	149	-93.130%
2025-09-17	23.6000	24.0000	22.5500	24.0000	-2.991%	115	148	-92.500%
2025-09-15	21.9500	24.9400	21.9500	24.7400	+29.665%	14	52	-92.724%
2025-09-12	16.4500	19.1000	16.4500	19.0800	-2.154%	33	40	-90.566%
2025-09-10	19.5000	19.5000	19.5000	19.5000	+121.591%	1	30	-90.769%
2025-09-05	9.8000	9.8000	8.6000	8.8000	-5.376%	3	29	-79.545%
2025-09-04	9.3000	9.3000	9.3000	9.3000	-39.610%	2	28	-80.645%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+37.500%	1	28	-88.312%
2025-08-26	11.2000	11.2000	11.2000	11.2000	-9.017%	5	28	-83.929%
2025-08-21	12.3500	12.4500	12.0500	12.3100	+11.909%	9	27	-85.378%
2025-08-20	11.2000	11.2000	11.0000	11.0000	-25.676%	2	28	-83.636%
2025-08-18	14.8000	14.8000	14.8000	14.8000	-56.342%	5	29	-87.838%
2025-08-12	28.0000	33.9000	28.0000	33.9000	+13.000%	3	24	-94.690%
2025-08-11	29.4500	30.0000	29.4500	30.0000	+33.630%	2	25	-94.000%
2025-07-31	22.4500	22.4500	22.4500	22.4500	+37.057%	2	25	-91.982%
2025-07-29	12.5500	16.4100	12.5500	16.3800	+2.056%	4	25	-89.011%
2025-07-25	15.7500	16.0500	15.7500	16.0500	-18.528%	4	24	-88.785%
2025-07-22	19.7000	19.7000	19.7000	19.7000	+8.840%	1	26	-90.863%
2025-07-21	17.0000	18.1000	17.0000	18.1000	+11.043%	8	27	-90.055%
2025-07-18	16.5000	16.5000	16.3000	16.3000	-24.362%	5	32	-88.957%
2025-07-15	21.5500	21.5500	21.5500	21.5500	+16.486%	1	27	-91.647%
2025-07-14	18.3000	18.5000	18.3000	18.5000	+9.727%	4	27	-90.270%
2025-07-11	16.0000	16.8600	16.0000	16.8600	-13.538%	4	26	-89.324%
2025-07-10	19.5000	19.5000	19.5000	19.5000	-4.878%	1	25	-90.769%
2025-07-08	21.5000	21.5000	20.5000	20.5000	-29.915%	4	24	-91.220%
2025-06-24	29.8000	32.5000	29.2500	29.2500	-1.149%	5	21	-93.846%
2025-06-23	29.8400	29.8400	25.7700	29.5900	-10.604%	17	22	-93.917%
2025-06-20	26.6000	33.1000	26.6000	33.1000	+22.593%	30	27	-94.562%
2025-06-18	25.4500	27.0000	25.4500	27.0000	+3.528%	17	20	-93.333%
2025-06-17	27.6000	27.6000	24.6100	26.0800	+17.108%	19	20	-93.098%
2025-06-12	22.2700	22.2700	22.2700	22.2700	+0.180%	1	4	-91.917%
2025-06-11	22.2300	22.2300	22.2300	22.2300	-10.000%	1	4	-91.903%
2025-06-06	24.3500	24.7000	24.3500	24.7000	-2.947%	4	3	-92.713%
2025-06-05	24.3700	25.4500	24.3700	25.4500	-20.344%	3	2	-92.927%
2025-06-04	31.9500	31.9500	31.9500	31.9500	+28.831%	2	1	-94.366%
2025-06-02	24.8000	24.8000	24.8000	24.8000	0.000%	1	1	-92.742%

.dark-mode .q3Yd84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3Yd84{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C175CRWV Sep 18 2026 175.00 Call (CRWV260918C00175000)option OPRA

CRWV20260918C175
CRWV Sep 18 2026 175.00 Call (CRWV260918C00175000)
option OPRA