Dark

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

EOD

Jun 25, 2026

2.13-15.810%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	2.7100	2.7100	2.1300	2.1300	-15.810%	12	487	0.000%
2026-06-24	2.7000	2.8300	2.5300	2.5300	-24.702%	13	496	-15.810%
2026-06-23	3.5200	3.8500	3.3600	3.3600	-23.112%	31	508	-36.607%
2026-06-22	4.0000	4.4000	4.0000	4.3700	-26.801%	3	483	-51.259%
2026-06-17	6.2000	6.3900	5.9700	5.9700	-4.173%	22	483	-64.322%
2026-06-16	5.6200	6.2500	5.2100	6.2300	+57.722%	266	483	-65.811%
2026-06-12	3.0000	3.9500	3.0000	3.9500	+77.928%	13	347	-46.076%
2026-06-11	2.5000	2.5000	2.2200	2.2200	-23.448%	2	346	-4.054%
2026-06-10	3.1000	3.1000	2.9000	2.9000	-15.205%	22	346	-26.552%
2026-06-09	3.4200	3.4200	3.4200	3.4200	-9.043%	1	341	-37.719%
2026-06-08	3.7600	3.7600	3.7600	3.7600	+1.622%	2	341	-43.351%
2026-06-05	4.0000	4.0000	3.6500	3.7000	-28.155%	7	341	-42.432%
2026-06-04	4.9000	5.2000	4.6000	5.1500	-6.364%	27	338	-58.641%
2026-06-03	7.1300	7.1300	5.5000	5.5000	-29.487%	16	342	-61.273%
2026-06-02	9.9000	9.9000	7.8000	7.8000	-22.000%	29	342	-72.692%
2026-06-01	6.9800	10.7000	6.9800	10.0000	+128.311%	63	334	-78.700%
2026-05-29	4.5000	4.5000	4.3800	4.3800	-6.809%	2	313	-51.370%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-4.082%	2	312	-54.681%
2026-05-26	4.5000	5.0500	4.5000	4.9000	+8.407%	9	312	-56.531%
2026-05-22	4.5200	4.5200	4.5200	4.5200	+7.619%	1	308	-52.876%
2026-05-21	4.2700	4.2700	4.2000	4.2000	+11.111%	2	308	-49.286%
2026-05-20	3.5500	3.7800	3.5500	3.7800	+29.897%	35	308	-43.651%
2026-05-19	3.1700	3.1700	2.9100	2.9100	-17.330%	53	291	-26.804%
2026-05-18	3.6500	3.6500	3.5200	3.5200	-26.667%	9	291	-39.489%
2026-05-15	4.8800	4.8800	4.8000	4.8000	-35.915%	18	291	-55.625%
2026-05-14	7.4900	7.4900	7.4900	7.4900	+78.333%	1	289	-71.562%
2026-05-12	4.8000	4.8000	4.2000	4.2000	-34.272%	22	288	-49.286%
2026-05-11	6.3900	6.3900	6.3900	6.3900	-0.930%	1	288	-66.667%
2026-05-08	6.4000	6.4500	6.1000	6.4500	-43.668%	9	289	-66.977%
2026-05-07	13.6000	13.6000	11.4500	11.4500	-28.213%	34	297	-81.397%
2026-05-06	14.8000	15.9500	14.7000	15.9500	+34.941%	69	303	-86.646%
2026-05-05	11.7000	12.5100	11.7000	11.8200	-3.431%	101	292	-81.980%
2026-05-04	10.2900	12.3900	10.2900	12.2400	+21.791%	3	244	-82.598%
2026-05-01	9.9400	10.1000	9.9400	10.0500	+20.359%	4	244	-78.806%
2026-04-30	9.4500	9.4500	8.3500	8.3500	+2.454%	106	244	-74.491%
2026-04-29	7.1000	8.1700	7.1000	8.1500	+22.556%	26	212	-73.865%
2026-04-28	6.3400	7.5500	6.3400	6.6500	-1.481%	5	207	-67.970%
2026-04-27	6.6500	6.9900	6.6500	6.7500	-14.557%	3	205	-68.444%
2026-04-24	7.9000	7.9000	7.9000	7.9000	-11.036%	1	203	-73.038%
2026-04-23	10.0500	10.0500	8.8800	8.8800	-16.463%	26	203	-76.014%
2026-04-22	9.0200	10.6300	9.0200	10.6300	+26.548%	3	211	-79.962%
2026-04-20	7.2500	8.5500	7.2500	8.4000	-1.293%	70	214	-74.643%
2026-04-17	8.5100	8.5100	8.5100	8.5100	-15.492%	1	204	-74.971%
2026-04-16	9.9700	10.0700	9.9700	10.0700	+17.093%	10	203	-78.848%
2026-04-13	7.7500	8.6000	7.7500	8.6000	+32.308%	16	195	-75.233%
2026-04-10	4.6000	7.0500	4.6000	6.5000	+91.176%	68	195	-67.231%
2026-04-09	2.9400	3.7500	2.5000	3.4000	+7.937%	33	188	-37.353%
2026-04-08	2.9800	3.1500	2.8500	3.1500	+37.555%	17	187	-32.381%
2026-04-07	2.0700	2.3000	2.0700	2.2900	+21.809%	7	189	-6.987%
2026-04-02	1.8800	1.8800	1.8800	1.8800	-1.571%	1	189	+13.298%
2026-04-01	1.9100	1.9100	1.9100	1.9100	+36.429%	1	189	+11.518%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+16.667%	10	188	+52.143%
2026-03-30	1.4100	1.4100	1.2000	1.2000	-30.233%	4	188	+77.500%
2026-03-27	1.9200	1.9600	1.7200	1.7200	-25.217%	22	189	+23.837%
2026-03-26	2.3000	2.3000	2.3000	2.3000	-28.125%	1	188	-7.391%
2026-03-25	3.4500	3.4500	3.2000	3.2000	+20.755%	41	188	-33.438%
2026-03-24	3.0000	3.0000	2.5700	2.6500	-6.690%	3	187	-19.623%
2026-03-23	2.8400	2.8400	2.8400	2.8400	-5.333%	2	186	-25.000%
2026-03-19	3.0000	3.0500	2.9600	3.0000	-6.832%	20	181	-29.000%
2026-03-18	3.4000	3.4500	3.2200	3.2200	-18.892%	13	189	-33.851%
2026-03-16	3.9700	3.9700	3.9700	3.9700	+30.592%	1	182	-46.348%
2026-03-05	3.0400	3.0400	3.0400	3.0400	-18.933%	1	183	-29.934%
2026-03-04	3.7500	3.7500	3.7500	3.7500	+17.925%	5	184	-43.200%
2026-03-03	3.1200	3.1800	3.1200	3.1800	-16.316%	2	179	-33.019%
2026-03-02	3.9000	3.9000	3.8000	3.8000	-1.299%	4	177	-43.947%
2026-02-27	3.8500	3.8500	3.8500	3.8500	-58.061%	1	173	-44.675%
2026-02-26	9.1800	9.1800	9.1800	9.1800	-6.517%	1	174	-76.797%
2026-02-24	9.7300	9.8200	9.7300	9.8200	+16.213%	2	173	-78.310%
2026-02-23	8.4500	8.4500	8.4500	8.4500	-23.182%	4	172	-74.793%
2026-02-13	11.0000	11.0000	11.0000	11.0000	+30.952%	1	176	-80.636%
2026-02-11	9.5500	9.5500	8.4000	8.4000	-20.755%	67	176	-74.643%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+30.864%	25	196	-79.906%
2026-02-06	8.1000	8.1000	8.1000	8.1000	+55.769%	1	196	-73.704%
2026-02-05	5.8000	5.8000	5.2000	5.2000	-40.367%	3	195	-59.038%
2026-01-30	8.7200	8.7200	8.7200	8.7200	+46.555%	1	196	-75.573%
2026-01-12	5.5500	5.9500	5.5500	5.9500	+20.202%	2	195	-64.202%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+10.000%	2	196	-56.970%
2025-12-30	4.5000	4.5000	4.5000	4.5000	-8.163%	7	198	-52.667%
2025-12-15	4.8500	4.9000	4.8500	4.9000	-38.750%	20	198	-56.531%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-11.602%	1	188	-73.375%
2025-12-09	8.9800	9.2300	8.8900	9.0500	+33.088%	187	187	-76.464%
2025-12-04	6.8000	6.8000	6.8000	6.8000	+0.741%	1	187	-68.676%
2025-12-03	6.7500	6.7500	6.7500	6.7500	+3.211%	2	188	-68.444%
2025-11-24	6.5400	6.5400	6.5400	6.5400	+4.140%	1	188	-67.431%
2025-11-21	6.2800	6.2800	6.2800	6.2800	+3.802%	5	188	-66.083%
2025-11-20	7.6900	7.6900	6.0500	6.0500	-18.792%	52	188	-64.793%
2025-11-18	5.5000	7.4500	5.5000	7.4500	+10.698%	7	149	-71.409%
2025-11-17	6.7300	6.7300	6.7300	6.7300	-12.824%	1	146	-68.351%
2025-11-14	6.5000	7.7200	6.5000	7.7200	+8.732%	21	145	-72.409%
2025-11-13	8.0800	8.0800	7.0500	7.1000	-26.425%	44	165	-70.000%
2025-11-12	9.6500	9.6500	9.6500	9.6500	-3.500%	1	183	-77.927%
2025-11-11	12.2500	12.2500	10.0000	10.0000	-38.462%	21	183	-78.700%
2025-11-10	18.7500	18.7500	16.1500	16.2500	+9.060%	8	181	-86.892%
2025-11-07	16.2500	16.2500	14.8000	14.9000	-13.873%	12	179	-85.705%
2025-11-06	17.3000	17.3000	17.3000	17.3000	-17.304%	1	190	-87.688%
2025-11-04	20.0000	20.9200	20.0000	20.9200	-17.832%	2	189	-89.818%
2025-11-03	25.4600	25.4600	25.4600	25.4600	-17.924%	1	191	-91.634%
2025-10-31	29.4500	31.0200	29.4500	31.0200	+11.583%	2	191	-93.133%
2025-10-30	27.7000	27.8000	27.7000	27.8000	-7.333%	2	190	-92.338%
2025-10-29	30.0000	30.0000	30.0000	30.0000	+6.952%	1	191	-92.900%
2025-10-27	28.2000	28.2000	28.0500	28.0500	+5.849%	2	192	-92.406%
2025-10-24	26.5000	26.5000	26.5000	26.5000	+15.217%	1	192	-91.962%
2025-10-22	20.4500	23.0000	20.4500	23.0000	-7.445%	3	191	-90.739%
2025-10-21	23.5900	24.9000	23.5900	24.8500	-4.423%	5	189	-91.429%
2025-10-20	29.0500	29.0500	26.0000	26.0000	-9.091%	41	189	-91.808%
2025-10-17	28.7000	28.7000	28.6000	28.6000	-17.341%	2	149	-92.552%
2025-10-16	30.8500	35.0000	30.8500	34.6000	+2.065%	4	149	-93.844%
2025-10-13	31.1000	33.9000	31.1000	33.9000	+9.532%	3	152	-93.717%
2025-10-10	36.5000	36.5000	30.9500	30.9500	-5.984%	49	152	-93.118%
2025-10-09	32.6500	32.9200	31.5000	32.9200	+6.365%	27	158	-93.530%
2025-10-08	29.7500	31.1000	29.6500	30.9500	+2.314%	4	158	-93.118%
2025-10-07	30.2500	30.2500	30.2500	30.2500	+5.954%	1	160	-92.959%
2025-10-06	28.5500	28.5500	28.5500	28.5500	+3.630%	1	160	-92.539%
2025-10-03	30.9100	30.9100	27.5500	27.5500	-8.350%	6	160	-92.269%
2025-10-02	31.6000	31.6000	30.0600	30.0600	+0.200%	2	159	-92.914%
2025-10-01	29.5000	30.0000	29.5000	30.0000	-3.226%	4	158	-92.900%
2025-09-30	32.9200	32.9200	31.0000	31.0000	+32.196%	13	159	-93.129%
2025-09-26	23.4500	23.4500	23.4500	23.4500	-22.196%	1	160	-90.917%
2025-09-25	26.6000	30.1400	26.6000	30.1400	+13.266%	26	159	-92.933%
2025-09-24	26.5700	26.6100	26.5700	26.6100	-3.236%	4	155	-91.995%
2025-09-23	29.2900	29.2900	25.7000	27.5000	-2.448%	34	157	-92.255%
2025-09-22	22.2500	28.6000	22.2400	28.1900	+21.091%	112	153	-92.444%
2025-09-19	23.2800	23.2800	23.2800	23.2800	+7.281%	75	139	-90.851%
2025-09-16	21.5000	21.7000	21.5000	21.7000	+8.936%	2	64	-90.184%
2025-09-15	20.7500	20.7500	19.9200	19.9200	+25.996%	2	63	-89.307%
2025-09-12	13.9000	16.3500	13.9000	15.8100	-8.028%	50	63	-86.528%
2025-09-11	18.3700	18.3700	17.1900	17.1900	-13.618%	10	67	-87.609%
2025-09-10	19.5000	19.9000	19.5000	19.9000	+144.172%	14	64	-89.296%
2025-09-05	8.1000	8.1500	8.1000	8.1500	-1.807%	2	58	-73.865%
2025-09-04	8.2500	8.3000	8.2500	8.3000	-2.353%	2	57	-74.337%
2025-08-26	10.6000	10.6000	8.5000	8.5000	-26.087%	7	56	-74.941%
2025-08-22	10.4000	11.5000	10.4000	11.5000	+9.524%	3	61	-81.478%
2025-08-21	11.8000	11.8000	10.5000	10.5000	+0.962%	15	63	-79.714%
2025-08-20	10.0500	10.4000	10.0500	10.4000	-12.898%	22	50	-79.519%
2025-08-19	11.0000	11.9400	11.0000	11.9400	-6.353%	5	39	-82.161%
2025-08-18	15.7500	16.7000	12.7500	12.7500	-19.048%	132	40	-83.294%
2025-08-15	16.1700	16.1700	15.7500	15.7500	+11.150%	3	28	-86.476%
2025-08-14	14.1700	14.1700	14.1700	14.1700	-43.320%	1	27	-84.968%
2025-08-13	25.0000	25.0000	25.0000	25.0000	+69.377%	2	26	-91.480%
2025-07-28	14.7600	14.7600	14.7600	14.7600	-8.720%	1	26	-85.569%
2025-07-22	16.1700	16.1700	16.1700	16.1700	-4.882%	2	26	-86.827%
2025-07-21	17.0000	17.0000	17.0000	17.0000	-16.049%	2	28	-87.471%
2025-07-16	20.2500	20.2500	20.2500	20.2500	+35.000%	1	28	-89.481%
2025-07-11	14.6700	15.0000	14.6700	15.0000	-41.153%	2	28	-85.800%
2025-06-27	25.4900	25.4900	25.4900	25.4900	+0.157%	5	26	-91.644%
2025-06-25	25.4500	25.4500	25.4500	25.4500	-6.845%	3	26	-91.631%
2025-06-24	30.4200	30.4200	27.3200	27.3200	-6.246%	6	26	-92.204%
2025-06-20	25.6500	29.1400	25.6500	29.1400	+40.434%	14	24	-92.690%
2025-06-12	21.5800	21.5800	20.7500	20.7500	-17.033%	2	22	-89.735%
2025-06-10	25.0100	25.0100	25.0100	25.0100	-12.614%	1	21	-91.483%
2025-06-09	28.6200	28.6200	28.6200	28.6200	+7.392%	1	21	-92.558%
2025-06-06	26.2500	26.6500	26.2500	26.6500	+13.743%	4	21	-92.008%
2025-06-05	24.6500	25.1500	23.4300	23.4300	-19.207%	34	22	-90.909%
2025-06-04	31.4000	31.4000	27.9500	29.0000	+39.894%	4	3	-92.655%
2025-05-29	25.9400	25.9400	20.7300	20.7300	-11.221%	4	3	-89.725%
2025-05-28	23.3500	23.3500	23.3500	23.3500	0.000%	1	1	-90.878%

.dark-mode .M1hTLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1hTLL{ 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