Dark

CRWV20260918C180
CRWV Sep 18 2026 180.00 Call (CRWV260918C00180000)
option OPRA

EOD

Jun 29, 2026

1.43-28.500%(-0.57)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.7500	1.7500	1.3600	1.4300	-28.500%	19	3,043	0.000%
2026-06-26	1.8000	2.1100	1.7100	2.0000	-14.894%	77	3,058	-28.500%
2026-06-25	2.8600	3.1500	2.3500	2.3500	-18.118%	99	3,056	-39.149%
2026-06-24	3.4000	3.4000	2.6000	2.8700	-19.155%	16	3,030	-50.174%
2026-06-23	3.9400	4.0800	3.5500	3.5500	-26.804%	5	3,028	-59.718%
2026-06-22	5.6000	5.9000	4.0500	4.8500	-23.502%	21	3,025	-70.515%
2026-06-18	6.1500	6.7500	5.7500	6.3400	+16.330%	69	2,863	-77.445%
2026-06-17	7.5000	7.5000	5.4500	5.4500	-19.259%	418	2,863	-73.761%
2026-06-16	5.1600	7.0000	5.1600	6.7500	+68.750%	100	2,863	-78.815%
2026-06-15	4.2000	4.4000	3.9500	4.0000	-6.977%	66	2,892	-64.250%
2026-06-12	3.5000	4.5000	3.2800	4.3000	+48.276%	44	2,895	-66.744%
2026-06-11	2.7000	2.9400	2.3100	2.9000	-6.452%	137	2,903	-50.690%
2026-06-10	3.4500	3.4800	3.0000	3.1000	-3.125%	323	2,905	-53.871%
2026-06-09	4.3200	4.4500	2.7200	3.2000	-21.951%	103	3,129	-55.313%
2026-06-08	4.1000	4.3500	3.3000	4.1000	+2.500%	386	3,121	-65.122%
2026-06-05	4.5500	4.5500	3.3000	4.0000	-26.606%	162	2,825	-64.250%
2026-06-04	5.3500	5.6500	4.3000	5.4500	-12.238%	64	2,800	-73.761%
2026-06-03	7.7500	7.7500	6.0500	6.2100	-24.727%	57	2,799	-76.973%
2026-06-02	12.5600	13.0000	8.2500	8.2500	-20.673%	252	2,789	-82.667%
2026-06-01	8.1000	11.7500	7.8500	10.4000	+70.213%	436	2,765	-86.250%
2026-05-29	5.2000	6.1100	4.3500	6.1100	+25.720%	39	2,729	-76.596%
2026-05-28	5.2500	6.0000	4.8600	4.8600	+15.439%	32	2,719	-70.576%
2026-05-27	4.2500	4.3000	3.8000	4.2100	-21.308%	64	2,717	-66.033%
2026-05-26	5.0000	5.5500	4.8500	5.3500	+17.582%	47	2,720	-73.271%
2026-05-22	4.8500	4.8500	4.5500	4.5500	-9.901%	67	2,720	-68.571%
2026-05-21	4.5500	5.4200	4.5500	5.0500	+23.171%	62	2,720	-71.683%
2026-05-20	3.7500	4.2500	3.7500	4.1000	+15.493%	16	2,720	-65.122%
2026-05-19	3.6300	3.7100	3.0000	3.5500	-2.740%	75	2,717	-59.718%
2026-05-18	4.5100	4.5100	3.5000	3.6500	-35.965%	82	2,717	-60.822%
2026-05-15	5.8500	6.0500	5.3000	5.7000	-19.718%	86	2,717	-74.912%
2026-05-14	6.9900	8.2300	6.8500	7.1000	+15.635%	128	2,718	-79.859%
2026-05-13	6.2000	6.2000	5.9400	6.1400	+22.800%	29	2,733	-76.710%
2026-05-12	6.0400	6.2500	4.0000	5.0000	-27.954%	62	2,733	-71.400%
2026-05-11	7.7000	8.3500	6.6500	6.9400	-4.276%	1,257	2,733	-79.395%
2026-05-08	9.2500	9.2500	6.4800	7.2500	-43.315%	111	2,752	-80.276%
2026-05-07	14.3500	14.7000	11.6000	12.7900	-21.341%	887	2,768	-88.819%
2026-05-06	15.0000	16.7800	15.0000	16.2600	+25.754%	46	2,761	-91.205%
2026-05-05	12.4500	13.3500	12.4500	12.9300	-0.615%	29	2,759	-88.940%
2026-05-04	13.1000	13.7000	12.2000	13.0100	+25.700%	33	2,757	-89.008%
2026-05-01	10.1000	11.4200	10.1000	10.3500	+8.377%	145	2,750	-86.184%
2026-04-30	9.8000	9.9000	9.1000	9.5500	+2.688%	27	2,750	-85.026%
2026-04-29	8.8500	9.8000	8.8500	9.3000	+24.832%	40	2,749	-84.624%
2026-04-28	6.8500	8.3000	6.8500	7.4500	-14.368%	79	2,748	-80.805%
2026-04-27	8.7000	8.7000	8.7000	8.7000	+10.127%	10	2,745	-83.563%
2026-04-24	8.3500	8.7000	7.2000	7.9000	-22.927%	33	2,755	-81.899%
2026-04-23	10.8000	10.8000	9.6100	10.2500	-11.790%	15	2,754	-86.049%
2026-04-22	11.5400	12.1500	11.1500	11.6200	+37.515%	26	2,742	-87.694%
2026-04-21	9.5000	10.0000	8.4500	8.4500	-6.423%	65	2,750	-83.077%
2026-04-20	8.2000	9.0500	8.1500	9.0300	-5.938%	38	2,750	-84.164%
2026-04-17	9.8000	9.8000	9.3000	9.6000	-2.538%	23	2,759	-85.104%
2026-04-16	11.4500	11.4500	9.6600	9.8500	-8.372%	14	2,745	-85.482%
2026-04-15	9.8500	11.0000	9.8500	10.7500	-4.444%	146	2,743	-86.698%
2026-04-14	10.5500	11.2500	10.5000	11.2500	+25.000%	12	2,685	-87.289%
2026-04-13	9.4000	9.9500	8.5000	9.0000	+27.660%	154	2,686	-84.111%
2026-04-10	4.7000	7.7000	4.7000	7.0500	+80.769%	259	2,688	-79.716%
2026-04-09	3.2000	4.0500	2.7300	3.9000	+14.706%	78	2,628	-63.333%
2026-04-08	3.3100	3.4000	3.1500	3.4000	+15.646%	32	2,617	-57.941%
2026-04-07	2.6700	2.9400	2.6600	2.9400	+33.636%	35	2,613	-51.361%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-7.950%	1	2,613	-35.000%
2026-04-02	2.3900	2.3900	2.3900	2.3900	+16.019%	1	2,612	-40.167%
2026-04-01	2.0600	2.0600	2.0600	2.0600	+8.421%	12	2,612	-30.583%
2026-03-31	1.5100	1.9000	1.5100	1.9000	+40.741%	27	2,612	-24.737%
2026-03-30	1.4900	1.4900	1.3500	1.3500	-31.122%	2	2,585	+5.926%
2026-03-27	2.0000	2.0000	1.9600	1.9600	-44.789%	14	2,587	-27.041%
2026-03-25	3.4500	3.8500	3.4500	3.5500	+14.516%	24	2,595	-59.718%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-10.145%	1	2,595	-53.871%
2026-03-23	3.4500	3.4500	3.4500	3.4500	+21.053%	20	2,595	-58.551%
2026-03-20	2.9000	2.9000	2.8000	2.8500	-24.000%	42	2,595	-49.825%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+2.740%	1	2,597	-61.867%
2026-03-18	3.2500	3.6500	3.2500	3.6500	+10.606%	15	2,596	-60.822%
2026-03-17	3.9000	3.9000	3.3000	3.3000	-21.429%	43	2,607	-56.667%
2026-03-16	4.2500	4.2500	3.3000	4.2000	+20.000%	33	2,621	-65.952%
2026-03-13	3.8000	3.8000	3.4500	3.5000	+2.941%	6	2,606	-59.143%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-8.356%	1	2,606	-57.941%
2026-03-11	3.3500	3.7100	3.3500	3.7100	+27.931%	26	2,607	-61.456%
2026-03-10	2.8500	2.9000	2.8500	2.9000	0.000%	5	2,584	-50.690%
2026-03-09	2.6500	2.9000	2.6500	2.9000	-12.121%	26	2,584	-50.690%
2026-03-06	3.0000	3.3000	3.0000	3.3000	+3.125%	8	2,600	-56.667%
2026-03-05	3.3000	3.3000	3.1300	3.2000	-24.350%	6	2,593	-55.313%
2026-03-04	4.0400	4.2300	4.0000	4.2300	+24.412%	9	2,592	-66.194%
2026-03-03	3.7000	3.9500	3.2500	3.4000	-22.727%	17	2,592	-57.941%
2026-03-02	4.2500	4.4000	3.9100	4.4000	+0.917%	31	2,591	-67.500%
2026-02-27	5.0000	5.3500	4.3600	4.3600	-56.400%	253	2,590	-67.202%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+16.959%	5	2,582	-85.700%
2026-02-23	8.5500	8.5500	8.5500	8.5500	+14.000%	1	2,577	-83.275%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-26.972%	21	2,576	-80.933%
2026-02-19	10.2700	10.2700	10.2700	10.2700	-0.388%	3	2,596	-86.076%
2026-02-18	9.1100	10.3100	9.1100	10.3100	+4.990%	13	2,596	-86.130%
2026-02-17	9.9600	9.9600	9.8200	9.8200	-11.770%	18	2,596	-85.438%
2026-02-13	11.1300	11.1300	11.1300	11.1300	-4.627%	5	2,612	-87.152%
2026-02-11	8.8500	11.6700	8.8500	11.6700	+11.143%	26	2,612	-87.746%
2026-02-09	10.8000	10.8000	10.5000	10.5000	+28.519%	12	2,612	-86.381%
2026-02-06	7.5600	8.3200	7.5600	8.1700	+50.460%	4	2,612	-82.497%
2026-02-05	5.8000	5.9000	5.4300	5.4300	-18.346%	9	2,608	-73.665%
2026-02-04	7.1700	7.1700	6.5500	6.6500	-30.000%	8	2,614	-78.496%
2026-01-30	9.8000	9.8000	9.5000	9.5000	-13.558%	12	2,617	-84.947%
2026-01-29	11.2500	11.2500	10.5000	10.9900	-11.868%	36	2,617	-86.988%
2026-01-28	12.4700	12.4700	12.4700	12.4700	-10.481%	13	2,617	-88.532%
2026-01-27	12.0700	13.9300	11.7500	13.9300	+37.921%	37	2,617	-89.734%
2026-01-26	11.0000	11.1900	9.8200	10.1000	+21.248%	57	2,630	-85.842%
2026-01-23	8.7900	8.7900	8.3300	8.3300	-5.341%	36	2,592	-82.833%
2026-01-21	8.8000	8.8000	8.8000	8.8000	0.000%	1	2,600	-83.750%
2026-01-20	9.1800	9.7300	8.8000	8.8000	-22.467%	68	2,600	-83.750%
2026-01-16	11.3500	11.3500	11.3500	11.3500	+4.128%	2	2,576	-87.401%
2026-01-15	10.0000	10.9000	10.0000	10.9000	+46.703%	34	2,576	-86.881%
2026-01-13	7.5500	7.5500	7.2900	7.4300	-2.237%	72	2,576	-80.754%
2026-01-12	7.5500	7.6000	7.5500	7.6000	+43.396%	2	2,576	-81.184%
2026-01-08	5.3000	5.3000	5.3000	5.3000	-19.697%	1	2,575	-73.019%
2026-01-05	6.6000	6.6000	6.6000	6.6000	+69.231%	2	2,580	-78.333%
2025-12-31	4.5000	4.5500	3.9000	3.9000	-20.245%	8	2,580	-63.333%
2025-12-30	4.8900	4.8900	4.8900	4.8900	+1.875%	1	2,580	-70.757%
2025-12-26	5.5000	5.5000	4.8000	4.8000	-23.810%	2	2,580	-70.208%
2025-12-24	6.2000	6.3000	6.2000	6.3000	-14.750%	3	2,580	-77.302%
2025-12-19	7.3900	7.3900	7.3900	7.3900	+69.885%	2	2,580	-80.650%
2025-12-18	4.3500	4.3500	4.3500	4.3500	+27.941%	80	2,580	-67.126%
2025-12-17	3.5500	4.0000	3.4000	3.4000	-16.049%	3	2,580	-57.941%
2025-12-16	4.0000	4.4000	4.0000	4.0500	-17.347%	4	2,580	-64.691%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-21.600%	1	2,577	-70.816%
2025-12-12	6.2500	6.2500	6.2500	6.2500	-26.901%	1	2,577	-77.120%
2025-12-11	8.5500	8.5500	8.5500	8.5500	-4.362%	1	2,577	-83.275%
2025-12-10	8.9400	8.9400	8.9400	8.9400	-5.397%	2	2,577	-84.004%
2025-12-09	9.2000	9.5500	9.2000	9.4500	+3.846%	821	2,577	-84.868%
2025-12-05	9.4500	9.4500	8.9000	9.1000	+10.303%	3	1,826	-84.286%
2025-12-04	8.2500	8.2500	8.2500	8.2500	+17.857%	1	1,826	-82.667%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-6.667%	1	1,826	-79.571%
2025-11-26	7.5000	7.5000	7.5000	7.5000	+11.111%	2	1,828	-80.933%
2025-11-24	6.7500	6.7500	6.7500	6.7500	+9.223%	1	1,828	-78.815%
2025-11-21	6.1800	6.1800	6.1800	6.1800	-2.677%	6	1,829	-76.861%
2025-11-20	11.2500	11.2500	6.3500	6.3500	-17.318%	109	1,829	-77.480%
2025-11-19	7.7400	7.7400	7.6800	7.6800	-4.000%	2	1,732	-81.380%
2025-11-18	6.7000	8.0000	6.7000	8.0000	+18.519%	105	1,733	-82.125%
2025-11-17	7.2500	7.5000	6.5500	6.7500	-18.675%	1,030	1,630	-78.815%
2025-11-14	7.8000	8.4500	7.8000	8.3000	+9.067%	4	683	-82.771%
2025-11-13	8.4000	8.4000	7.6100	7.6100	-17.996%	13	684	-81.209%
2025-11-12	10.5000	10.5000	9.2800	9.2800	-15.636%	9	683	-84.591%
2025-11-11	11.5000	11.5100	10.4900	11.0000	-35.860%	41	690	-87.000%
2025-11-10	18.5000	18.5000	17.0800	17.1500	+4.509%	10	686	-91.662%
2025-11-07	16.0000	16.6000	16.0000	16.4100	-2.899%	39	684	-91.286%
2025-11-06	19.9500	19.9500	16.9000	16.9000	-14.126%	14	651	-91.538%
2025-11-05	19.6800	19.6800	19.6800	19.6800	-12.920%	1	639	-92.734%
2025-11-04	24.5000	24.5000	22.6000	22.6000	-15.923%	8	640	-93.673%
2025-11-03	27.0000	27.0500	26.7700	26.8800	-15.098%	9	644	-94.680%
2025-10-31	31.6600	31.6600	31.6600	31.6600	+5.533%	1	644	-95.483%
2025-10-30	30.3400	30.3400	30.0000	30.0000	-7.121%	4	643	-95.233%
2025-10-28	32.0000	32.3000	32.0000	32.3000	+6.777%	5	643	-95.573%
2025-10-27	30.2500	30.2500	30.2500	30.2500	+7.460%	1	641	-95.273%
2025-10-24	28.2000	28.2000	28.0000	28.1500	+17.292%	27	641	-94.920%
2025-10-22	23.9000	24.0000	23.9000	24.0000	-5.512%	2	646	-94.042%
2025-10-21	25.7500	26.0000	25.4000	25.4000	-5.224%	24	646	-94.370%
2025-10-20	29.5000	30.5500	26.7000	26.8000	-23.647%	251	646	-94.664%
2025-10-16	34.0000	39.4500	34.0000	35.1000	+9.448%	10	431	-95.926%
2025-10-15	32.4500	32.4500	32.0700	32.0700	+11.354%	2	430	-95.541%
2025-10-14	29.3500	29.3500	28.8000	28.8000	-11.412%	5	429	-95.035%
2025-10-13	34.1500	34.1500	32.4300	32.5100	-0.733%	6	430	-95.601%
2025-10-10	39.4400	39.8500	32.5200	32.7500	-8.647%	16	431	-95.634%
2025-10-09	32.5200	35.8500	32.2300	35.8500	+6.380%	5	428	-96.011%
2025-10-08	29.0000	33.7000	29.0000	33.7000	+22.545%	15	430	-95.757%
2025-10-07	31.4500	31.4500	26.5000	27.5000	-11.290%	24	432	-94.800%
2025-10-06	31.0000	34.0000	31.0000	31.0000	+6.897%	11	432	-95.387%
2025-10-03	32.3100	32.3100	29.0000	29.0000	-4.918%	3	427	-95.069%
2025-10-02	33.0500	33.0500	30.2000	30.5000	-2.244%	8	427	-95.311%
2025-10-01	29.8000	31.5000	29.0000	31.2000	-2.500%	10	429	-95.417%
2025-09-30	33.0000	34.5000	32.0000	32.0000	+23.077%	26	431	-95.531%
2025-09-29	26.0000	26.0000	26.0000	26.0000	+11.828%	1	430	-94.500%
2025-09-26	23.0000	25.5000	23.0000	23.2500	-14.522%	10	431	-93.849%
2025-09-25	27.8500	32.0000	27.2000	27.2000	0.000%	15	429	-94.743%
2025-09-24	26.0000	29.0000	26.0000	27.2000	-1.091%	35	430	-94.743%
2025-09-23	28.9200	29.2000	27.5000	27.5000	-4.910%	8	413	-94.800%
2025-09-22	22.5000	28.9200	22.5000	28.9200	+17.323%	25	414	-95.055%
2025-09-19	25.2500	26.5000	24.6500	24.6500	+7.877%	6	415	-94.199%
2025-09-18	22.7000	23.4000	22.5500	22.8500	+6.032%	10	414	-93.742%
2025-09-17	22.8600	22.9000	20.6500	21.5500	-3.795%	199	411	-93.364%
2025-09-16	25.0000	25.3700	21.5000	22.4000	-5.485%	156	241	-93.616%
2025-09-15	23.7600	23.7600	23.7000	23.7000	+34.889%	2	113	-93.966%
2025-09-12	16.1000	17.5700	15.4000	17.5700	-3.196%	56	112	-91.861%
2025-09-11	18.7300	18.7500	18.1500	18.1500	-13.571%	43	120	-92.121%
2025-09-10	20.0000	23.0500	20.0000	21.0000	+101.149%	8	97	-93.190%
2025-09-08	10.4400	10.4400	10.4400	10.4400	+18.636%	5	94	-86.303%
2025-09-05	8.4100	8.8000	8.0500	8.8000	-2.762%	6	91	-83.750%
2025-09-04	8.9000	9.0500	8.9000	9.0500	-11.275%	2	92	-84.199%
2025-09-03	10.2000	10.2000	10.2000	10.2000	-7.692%	1	92	-85.980%
2025-09-02	12.0000	12.0000	10.4600	11.0500	-10.671%	30	93	-87.059%
2025-08-29	14.0000	14.0000	12.3700	12.3700	-17.533%	3	89	-88.440%
2025-08-28	14.9900	15.0000	14.9900	15.0000	+21.655%	2	89	-90.467%
2025-08-27	12.3000	12.4500	12.3000	12.3300	+14.378%	5	89	-88.402%
2025-08-26	12.1000	12.1000	10.7800	10.7800	-2.443%	2	85	-86.735%
2025-08-25	11.0000	11.0500	10.8500	11.0500	-8.979%	8	83	-87.059%
2025-08-22	13.6000	13.6000	12.1400	12.1400	+3.672%	5	78	-88.221%
2025-08-21	11.6000	11.7100	11.5500	11.7100	+8.426%	3	79	-87.788%
2025-08-20	10.3500	11.1000	9.6500	10.8000	-14.286%	13	77	-86.759%
2025-08-19	14.7500	14.7500	11.1500	12.6000	-9.353%	11	75	-88.651%
2025-08-18	17.0400	17.0400	13.9000	13.9000	-6.081%	58	73	-89.712%
2025-08-15	15.4200	16.1500	12.5500	14.8000	-4.516%	6	44	-90.338%
2025-08-14	17.5500	17.5500	15.5000	15.5000	-26.190%	5	44	-90.774%
2025-08-13	27.0000	27.0000	20.9000	21.0000	-33.333%	16	42	-93.190%
2025-08-12	30.2500	31.5000	30.2500	31.5000	+9.948%	2	30	-95.460%
2025-08-11	28.6500	28.6500	28.6500	28.6500	+24.945%	1	30	-95.009%
2025-08-07	22.9300	22.9300	22.9300	22.9300	+36.896%	1	29	-93.764%
2025-08-04	16.7500	16.7500	16.7500	16.7500	+11.667%	3	28	-91.463%
2025-07-28	15.6100	15.6100	15.0000	15.0000	-11.765%	3	31	-90.467%
2025-07-21	17.0000	17.0000	17.0000	17.0000	-4.333%	1	31	-91.588%
2025-07-17	19.5000	19.5000	17.7700	17.7700	-18.299%	7	32	-91.953%
2025-07-15	21.7500	21.7500	21.7500	21.7500	+25.795%	1	37	-93.425%
2025-07-14	18.5000	18.5000	17.2900	17.2900	+0.232%	4	36	-91.729%
2025-07-10	17.2500	17.2500	17.2500	17.2500	-23.333%	1	37	-91.710%
2025-07-07	22.5000	22.5000	22.5000	22.5000	+4.895%	5	36	-93.644%
2025-07-03	21.4500	21.4500	21.4500	21.4500	-11.546%	3	34	-93.333%
2025-06-27	24.2500	24.2500	24.2500	24.2500	+1.042%	4	34	-94.103%
2025-06-25	27.4500	27.4500	24.0000	24.0000	-21.697%	2	30	-94.042%
2025-06-24	30.8000	30.8000	29.4000	30.6500	+26.132%	7	28	-95.334%
2025-06-23	28.4000	28.4000	24.3000	24.3000	-21.865%	2	24	-94.115%
2025-06-20	32.0000	32.0000	31.1000	31.1000	+13.132%	4	23	-95.402%
2025-06-18	24.5200	27.4900	24.5200	27.4900	+15.943%	8	15	-94.798%
2025-06-17	26.2500	26.2500	23.7100	23.7100	+8.265%	4	15	-93.969%
2025-06-16	21.9000	21.9000	21.9000	21.9000	-8.750%	2	14	-93.470%
2025-06-12	24.0000	24.0000	24.0000	24.0000	-5.363%	1	13	-94.042%
2025-06-10	24.9500	25.8500	24.9500	25.3600	-9.911%	4	13	-94.361%
2025-06-09	30.6300	30.6300	28.1500	28.1500	+19.533%	9	13	-94.920%
2025-06-06	23.5500	23.5500	23.5500	23.5500	-8.115%	2	4	-93.928%
2025-06-05	24.5000	25.6300	23.9000	25.6300	-19.403%	3	4	-94.421%
2025-06-04	31.8000	31.8000	31.8000	31.8000	+1.662%	1	4	-95.503%
2025-06-03	26.0000	31.2800	26.0000	31.2800	0.000%	4	4	-95.428%

.dark-mode .FxSyxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxSyxQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C180CRWV Sep 18 2026 180.00 Call (CRWV260918C00180000)option OPRA

CRWV20260918C180
CRWV Sep 18 2026 180.00 Call (CRWV260918C00180000)
option OPRA