Dark

CRWV20260918C185
CRWV Sep 18 2026 185.00 Call (CRWV260918C00185000)
option OPRA

EOD

Aug 13, 2026

0.3100+3.333%(+0.0100)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6500	0.6500	0.3100	0.3100	+3.333%	55	690	0.000%
2026-08-12	0.4400	0.4400	0.3000	0.3000	+130.769%	73	737	+3.333%
2026-08-11	0.2200	0.2200	0.1300	0.1300	-31.579%	212	680	+138.462%
2026-08-10	0.2800	0.3700	0.1900	0.1900	-48.649%	5	476	+63.158%
2026-08-06	0.3700	0.3700	0.3700	0.3700	-51.948%	3	476	-16.216%
2026-08-04	0.6900	0.8000	0.6900	0.7700	+75.000%	12	476	-59.740%
2026-08-03	0.4200	0.4400	0.4100	0.4400	+193.333%	27	469	-29.545%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-31.818%	2	465	+106.667%
2026-07-30	0.2200	0.2200	0.2200	0.2200	+450.000%	1	467	+40.909%
2026-07-28	0.1000	0.1000	0.0400	0.0400	-81.818%	16	467	+675.000%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-53.191%	1	476	+40.909%
2026-07-23	0.4700	0.4700	0.4700	0.4700	-29.851%	3	475	-34.043%
2026-07-22	0.6700	0.6700	0.6700	0.6700	+36.735%	5	474	-53.731%
2026-07-21	0.4300	0.4900	0.4300	0.4900	+68.966%	2	479	-36.735%
2026-07-16	0.3200	0.3200	0.2900	0.2900	-25.641%	2	480	+6.897%
2026-07-14	0.5500	0.5500	0.3900	0.3900	-42.647%	2	480	-20.513%
2026-07-13	0.6800	0.6800	0.6800	0.6800	-21.839%	1	481	-54.412%
2026-07-10	0.8700	0.8700	0.8700	0.8700	-20.183%	1	480	-64.368%
2026-07-09	1.0900	1.0900	1.0900	1.0900	+91.228%	1	480	-71.560%
2026-07-07	0.7000	0.7000	0.5700	0.5700	-42.424%	7	480	-45.614%
2026-07-01	1.1000	1.1000	0.8500	0.9900	-46.486%	13	478	-68.687%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-13.146%	2	489	-83.243%
2026-06-25	2.7100	2.7100	2.1300	2.1300	-15.810%	12	487	-85.446%
2026-06-24	2.7000	2.8300	2.5300	2.5300	-24.702%	13	496	-87.747%
2026-06-23	3.5200	3.8500	3.3600	3.3600	-23.112%	31	508	-90.774%
2026-06-22	4.0000	4.4000	4.0000	4.3700	-26.801%	3	483	-92.906%
2026-06-17	6.2000	6.3900	5.9700	5.9700	-4.173%	22	483	-94.807%
2026-06-16	5.6200	6.2500	5.2100	6.2300	+57.722%	266	483	-95.024%
2026-06-12	3.0000	3.9500	3.0000	3.9500	+77.928%	13	347	-92.152%
2026-06-11	2.5000	2.5000	2.2200	2.2200	-23.448%	2	346	-86.036%
2026-06-10	3.1000	3.1000	2.9000	2.9000	-15.205%	22	346	-89.310%
2026-06-09	3.4200	3.4200	3.4200	3.4200	-9.043%	1	341	-90.936%
2026-06-08	3.7600	3.7600	3.7600	3.7600	+1.622%	2	341	-91.755%
2026-06-05	4.0000	4.0000	3.6500	3.7000	-28.155%	7	341	-91.622%
2026-06-04	4.9000	5.2000	4.6000	5.1500	-6.364%	27	338	-93.981%
2026-06-03	7.1300	7.1300	5.5000	5.5000	-29.487%	16	342	-94.364%
2026-06-02	9.9000	9.9000	7.8000	7.8000	-22.000%	29	342	-96.026%
2026-06-01	6.9800	10.7000	6.9800	10.0000	+128.311%	63	334	-96.900%
2026-05-29	4.5000	4.5000	4.3800	4.3800	-6.809%	2	313	-92.922%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-4.082%	2	312	-93.404%
2026-05-26	4.5000	5.0500	4.5000	4.9000	+8.407%	9	312	-93.673%
2026-05-22	4.5200	4.5200	4.5200	4.5200	+7.619%	1	308	-93.142%
2026-05-21	4.2700	4.2700	4.2000	4.2000	+11.111%	2	308	-92.619%
2026-05-20	3.5500	3.7800	3.5500	3.7800	+29.897%	35	308	-91.799%
2026-05-19	3.1700	3.1700	2.9100	2.9100	-17.330%	53	291	-89.347%
2026-05-18	3.6500	3.6500	3.5200	3.5200	-26.667%	9	291	-91.193%
2026-05-15	4.8800	4.8800	4.8000	4.8000	-35.915%	18	291	-93.542%
2026-05-14	7.4900	7.4900	7.4900	7.4900	+78.333%	1	289	-95.861%
2026-05-12	4.8000	4.8000	4.2000	4.2000	-34.272%	22	288	-92.619%
2026-05-11	6.3900	6.3900	6.3900	6.3900	-0.930%	1	288	-95.149%
2026-05-08	6.4000	6.4500	6.1000	6.4500	-43.668%	9	289	-95.194%
2026-05-07	13.6000	13.6000	11.4500	11.4500	-28.213%	34	297	-97.293%
2026-05-06	14.8000	15.9500	14.7000	15.9500	+34.941%	69	303	-98.056%
2026-05-05	11.7000	12.5100	11.7000	11.8200	-3.431%	101	292	-97.377%
2026-05-04	10.2900	12.3900	10.2900	12.2400	+21.791%	3	244	-97.467%
2026-05-01	9.9400	10.1000	9.9400	10.0500	+20.359%	4	244	-96.915%
2026-04-30	9.4500	9.4500	8.3500	8.3500	+2.454%	106	244	-96.287%
2026-04-29	7.1000	8.1700	7.1000	8.1500	+22.556%	26	212	-96.196%
2026-04-28	6.3400	7.5500	6.3400	6.6500	-1.481%	5	207	-95.338%
2026-04-27	6.6500	6.9900	6.6500	6.7500	-14.557%	3	205	-95.407%
2026-04-24	7.9000	7.9000	7.9000	7.9000	-11.036%	1	203	-96.076%
2026-04-23	10.0500	10.0500	8.8800	8.8800	-16.463%	26	203	-96.509%
2026-04-22	9.0200	10.6300	9.0200	10.6300	+26.548%	3	211	-97.084%
2026-04-20	7.2500	8.5500	7.2500	8.4000	-1.293%	70	214	-96.310%
2026-04-17	8.5100	8.5100	8.5100	8.5100	-15.492%	1	204	-96.357%
2026-04-16	9.9700	10.0700	9.9700	10.0700	+17.093%	10	203	-96.922%
2026-04-13	7.7500	8.6000	7.7500	8.6000	+32.308%	16	195	-96.395%
2026-04-10	4.6000	7.0500	4.6000	6.5000	+91.176%	68	195	-95.231%
2026-04-09	2.9400	3.7500	2.5000	3.4000	+7.937%	33	188	-90.882%
2026-04-08	2.9800	3.1500	2.8500	3.1500	+37.555%	17	187	-90.159%
2026-04-07	2.0700	2.3000	2.0700	2.2900	+21.809%	7	189	-86.463%
2026-04-02	1.8800	1.8800	1.8800	1.8800	-1.571%	1	189	-83.511%
2026-04-01	1.9100	1.9100	1.9100	1.9100	+36.429%	1	189	-83.770%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+16.667%	10	188	-77.857%
2026-03-30	1.4100	1.4100	1.2000	1.2000	-30.233%	4	188	-74.167%
2026-03-27	1.9200	1.9600	1.7200	1.7200	-25.217%	22	189	-81.977%
2026-03-26	2.3000	2.3000	2.3000	2.3000	-28.125%	1	188	-86.522%
2026-03-25	3.4500	3.4500	3.2000	3.2000	+20.755%	41	188	-90.313%
2026-03-24	3.0000	3.0000	2.5700	2.6500	-6.690%	3	187	-88.302%
2026-03-23	2.8400	2.8400	2.8400	2.8400	-5.333%	2	186	-89.085%
2026-03-19	3.0000	3.0500	2.9600	3.0000	-6.832%	20	181	-89.667%
2026-03-18	3.4000	3.4500	3.2200	3.2200	-18.892%	13	189	-90.373%
2026-03-16	3.9700	3.9700	3.9700	3.9700	+30.592%	1	182	-92.191%
2026-03-05	3.0400	3.0400	3.0400	3.0400	-18.933%	1	183	-89.803%
2026-03-04	3.7500	3.7500	3.7500	3.7500	+17.925%	5	184	-91.733%
2026-03-03	3.1200	3.1800	3.1200	3.1800	-16.316%	2	179	-90.252%
2026-03-02	3.9000	3.9000	3.8000	3.8000	-1.299%	4	177	-91.842%
2026-02-27	3.8500	3.8500	3.8500	3.8500	-58.061%	1	173	-91.948%
2026-02-26	9.1800	9.1800	9.1800	9.1800	-6.517%	1	174	-96.623%
2026-02-24	9.7300	9.8200	9.7300	9.8200	+16.213%	2	173	-96.843%
2026-02-23	8.4500	8.4500	8.4500	8.4500	-23.182%	4	172	-96.331%
2026-02-13	11.0000	11.0000	11.0000	11.0000	+30.952%	1	176	-97.182%
2026-02-11	9.5500	9.5500	8.4000	8.4000	-20.755%	67	176	-96.310%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+30.864%	25	196	-97.075%
2026-02-06	8.1000	8.1000	8.1000	8.1000	+55.769%	1	196	-96.173%
2026-02-05	5.8000	5.8000	5.2000	5.2000	-40.367%	3	195	-94.038%
2026-01-30	8.7200	8.7200	8.7200	8.7200	+46.555%	1	196	-96.445%
2026-01-12	5.5500	5.9500	5.5500	5.9500	+20.202%	2	195	-94.790%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+10.000%	2	196	-93.737%
2025-12-30	4.5000	4.5000	4.5000	4.5000	-8.163%	7	198	-93.111%
2025-12-15	4.8500	4.9000	4.8500	4.9000	-38.750%	20	198	-93.673%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-11.602%	1	188	-96.125%
2025-12-09	8.9800	9.2300	8.8900	9.0500	+33.088%	187	187	-96.575%
2025-12-04	6.8000	6.8000	6.8000	6.8000	+0.741%	1	187	-95.441%
2025-12-03	6.7500	6.7500	6.7500	6.7500	+3.211%	2	188	-95.407%
2025-11-24	6.5400	6.5400	6.5400	6.5400	+4.140%	1	188	-95.260%
2025-11-21	6.2800	6.2800	6.2800	6.2800	+3.802%	5	188	-95.064%
2025-11-20	7.6900	7.6900	6.0500	6.0500	-18.792%	52	188	-94.876%
2025-11-18	5.5000	7.4500	5.5000	7.4500	+10.698%	7	149	-95.839%
2025-11-17	6.7300	6.7300	6.7300	6.7300	-12.824%	1	146	-95.394%
2025-11-14	6.5000	7.7200	6.5000	7.7200	+8.732%	21	145	-95.984%
2025-11-13	8.0800	8.0800	7.0500	7.1000	-26.425%	44	165	-95.634%
2025-11-12	9.6500	9.6500	9.6500	9.6500	-3.500%	1	183	-96.788%
2025-11-11	12.2500	12.2500	10.0000	10.0000	-38.462%	21	183	-96.900%
2025-11-10	18.7500	18.7500	16.1500	16.2500	+9.060%	8	181	-98.092%
2025-11-07	16.2500	16.2500	14.8000	14.9000	-13.873%	12	179	-97.919%
2025-11-06	17.3000	17.3000	17.3000	17.3000	-17.304%	1	190	-98.208%
2025-11-04	20.0000	20.9200	20.0000	20.9200	-17.832%	2	189	-98.518%
2025-11-03	25.4600	25.4600	25.4600	25.4600	-17.924%	1	191	-98.782%
2025-10-31	29.4500	31.0200	29.4500	31.0200	+11.583%	2	191	-99.001%
2025-10-30	27.7000	27.8000	27.7000	27.8000	-7.333%	2	190	-98.885%
2025-10-29	30.0000	30.0000	30.0000	30.0000	+6.952%	1	191	-98.967%
2025-10-27	28.2000	28.2000	28.0500	28.0500	+5.849%	2	192	-98.895%
2025-10-24	26.5000	26.5000	26.5000	26.5000	+15.217%	1	192	-98.830%
2025-10-22	20.4500	23.0000	20.4500	23.0000	-7.445%	3	191	-98.652%
2025-10-21	23.5900	24.9000	23.5900	24.8500	-4.423%	5	189	-98.753%
2025-10-20	29.0500	29.0500	26.0000	26.0000	-9.091%	41	189	-98.808%
2025-10-17	28.7000	28.7000	28.6000	28.6000	-17.341%	2	149	-98.916%
2025-10-16	30.8500	35.0000	30.8500	34.6000	+2.065%	4	149	-99.104%
2025-10-13	31.1000	33.9000	31.1000	33.9000	+9.532%	3	152	-99.086%
2025-10-10	36.5000	36.5000	30.9500	30.9500	-5.984%	49	152	-98.998%
2025-10-09	32.6500	32.9200	31.5000	32.9200	+6.365%	27	158	-99.058%
2025-10-08	29.7500	31.1000	29.6500	30.9500	+2.314%	4	158	-98.998%
2025-10-07	30.2500	30.2500	30.2500	30.2500	+5.954%	1	160	-98.975%
2025-10-06	28.5500	28.5500	28.5500	28.5500	+3.630%	1	160	-98.914%
2025-10-03	30.9100	30.9100	27.5500	27.5500	-8.350%	6	160	-98.875%
2025-10-02	31.6000	31.6000	30.0600	30.0600	+0.200%	2	159	-98.969%
2025-10-01	29.5000	30.0000	29.5000	30.0000	-3.226%	4	158	-98.967%
2025-09-30	32.9200	32.9200	31.0000	31.0000	+32.196%	13	159	-99.000%
2025-09-26	23.4500	23.4500	23.4500	23.4500	-22.196%	1	160	-98.678%
2025-09-25	26.6000	30.1400	26.6000	30.1400	+13.266%	26	159	-98.971%
2025-09-24	26.5700	26.6100	26.5700	26.6100	-3.236%	4	155	-98.835%
2025-09-23	29.2900	29.2900	25.7000	27.5000	-2.448%	34	157	-98.873%
2025-09-22	22.2500	28.6000	22.2400	28.1900	+21.091%	112	153	-98.900%
2025-09-19	23.2800	23.2800	23.2800	23.2800	+7.281%	75	139	-98.668%
2025-09-16	21.5000	21.7000	21.5000	21.7000	+8.936%	2	64	-98.571%
2025-09-15	20.7500	20.7500	19.9200	19.9200	+25.996%	2	63	-98.444%
2025-09-12	13.9000	16.3500	13.9000	15.8100	-8.028%	50	63	-98.039%
2025-09-11	18.3700	18.3700	17.1900	17.1900	-13.618%	10	67	-98.197%
2025-09-10	19.5000	19.9000	19.5000	19.9000	+144.172%	14	64	-98.442%
2025-09-05	8.1000	8.1500	8.1000	8.1500	-1.807%	2	58	-96.196%
2025-09-04	8.2500	8.3000	8.2500	8.3000	-2.353%	2	57	-96.265%
2025-08-26	10.6000	10.6000	8.5000	8.5000	-26.087%	7	56	-96.353%
2025-08-22	10.4000	11.5000	10.4000	11.5000	+9.524%	3	61	-97.304%
2025-08-21	11.8000	11.8000	10.5000	10.5000	+0.962%	15	63	-97.048%
2025-08-20	10.0500	10.4000	10.0500	10.4000	-12.898%	22	50	-97.019%
2025-08-19	11.0000	11.9400	11.0000	11.9400	-6.353%	5	39	-97.404%
2025-08-18	15.7500	16.7000	12.7500	12.7500	-19.048%	132	40	-97.569%
2025-08-15	16.1700	16.1700	15.7500	15.7500	+11.150%	3	28	-98.032%
2025-08-14	14.1700	14.1700	14.1700	14.1700	-43.320%	1	27	-97.812%
2025-08-13	25.0000	25.0000	25.0000	25.0000	+69.377%	2	26	-98.760%
2025-07-28	14.7600	14.7600	14.7600	14.7600	-8.720%	1	26	-97.900%
2025-07-22	16.1700	16.1700	16.1700	16.1700	-4.882%	2	26	-98.083%
2025-07-21	17.0000	17.0000	17.0000	17.0000	-16.049%	2	28	-98.176%
2025-07-16	20.2500	20.2500	20.2500	20.2500	+35.000%	1	28	-98.469%
2025-07-11	14.6700	15.0000	14.6700	15.0000	-41.153%	2	28	-97.933%
2025-06-27	25.4900	25.4900	25.4900	25.4900	+0.157%	5	26	-98.784%
2025-06-25	25.4500	25.4500	25.4500	25.4500	-6.845%	3	26	-98.782%
2025-06-24	30.4200	30.4200	27.3200	27.3200	-6.246%	6	26	-98.865%
2025-06-20	25.6500	29.1400	25.6500	29.1400	+40.434%	14	24	-98.936%
2025-06-12	21.5800	21.5800	20.7500	20.7500	-17.033%	2	22	-98.506%
2025-06-10	25.0100	25.0100	25.0100	25.0100	-12.614%	1	21	-98.760%
2025-06-09	28.6200	28.6200	28.6200	28.6200	+7.392%	1	21	-98.917%
2025-06-06	26.2500	26.6500	26.2500	26.6500	+13.743%	4	21	-98.837%
2025-06-05	24.6500	25.1500	23.4300	23.4300	-19.207%	34	22	-98.677%
2025-06-04	31.4000	31.4000	27.9500	29.0000	+39.894%	4	3	-98.931%
2025-05-29	25.9400	25.9400	20.7300	20.7300	-11.221%	4	3	-98.505%
2025-05-28	23.3500	23.3500	23.3500	23.3500	0.000%	1	1	-98.672%

.dark-mode .hGVV6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hGVV6d{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C185CRWV Sep 18 2026 185.00 Call (CRWV260918C00185000)option OPRA

CRWV20260918C185
CRWV Sep 18 2026 185.00 Call (CRWV260918C00185000)
option OPRA