Dark

CRWV20260918C190
CRWV Sep 18 2026 190.00 Call (CRWV260918C00190000)
option OPRA

EOD

Aug 13, 2026

0.2400-17.241%(-0.0500)735

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3200	0.5000	0.2400	0.2400	-17.241%	735	6,285	0.000%
2026-08-12	0.3000	0.3600	0.2400	0.2900	+107.143%	67	6,287	-17.241%
2026-08-11	0.2200	0.2200	0.1300	0.1400	-36.364%	18	6,326	+71.429%
2026-08-10	0.3200	0.3200	0.2000	0.2200	-35.294%	26	6,314	+9.091%
2026-08-07	0.2900	0.3400	0.2900	0.3400	+17.241%	13	6,321	-29.412%
2026-08-06	0.2900	0.3000	0.2900	0.2900	-39.583%	7	6,317	-17.241%
2026-08-05	0.5200	0.5200	0.4800	0.4800	-26.154%	6	6,322	-50.000%
2026-08-04	0.5000	0.6800	0.4300	0.6500	+80.556%	2,553	6,322	-63.077%
2026-08-03	0.2700	0.3600	0.2600	0.3600	+111.765%	21	5,037	-33.333%
2026-07-31	0.1700	0.1700	0.1700	0.1700	+6.250%	2	5,040	+41.176%
2026-07-30	0.1600	0.1600	0.1600	0.1600	+33.333%	1	5,040	+50.000%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-25.000%	1	5,039	+100.000%
2026-07-28	0.0900	0.1600	0.0900	0.1600	-5.882%	39	5,040	+50.000%
2026-07-27	0.1700	0.1700	0.1700	0.1700	-15.000%	2	5,017	+41.176%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-60.000%	2	5,018	+20.000%
2026-07-22	0.5500	0.5500	0.5000	0.5000	+38.889%	11	5,020	-52.000%
2026-07-21	0.3600	0.3600	0.3600	0.3600	+2.857%	1	5,031	-33.333%
2026-07-17	0.2000	0.3500	0.2000	0.3500	+6.061%	8	5,031	-31.429%
2026-07-16	0.2300	0.3300	0.2300	0.3300	-5.714%	8	5,028	-27.273%
2026-07-15	0.3700	0.3700	0.3500	0.3500	-22.222%	10	5,024	-31.429%
2026-07-14	0.4100	0.4500	0.3500	0.4500	-15.094%	6,156	5,015	-46.667%
2026-07-13	0.6400	0.6400	0.5000	0.5300	-28.378%	13	7,138	-54.717%
2026-07-10	0.7000	0.9100	0.4300	0.7400	-33.929%	3,830	7,142	-67.568%
2026-07-09	1.1200	1.1200	1.1200	1.1200	+55.556%	10	3,342	-78.571%
2026-07-08	0.7200	0.7200	0.7200	0.7200	+4.348%	7	3,352	-66.667%
2026-07-07	0.6000	0.6900	0.5600	0.6900	-17.857%	10	3,359	-65.217%
2026-07-06	0.8400	0.8400	0.8400	0.8400	-1.176%	1	3,364	-71.429%
2026-07-02	0.9000	0.9200	0.8500	0.8500	-13.265%	9	3,369	-71.765%
2026-07-01	0.9500	0.9900	0.8000	0.9800	-38.365%	21	3,369	-75.510%
2026-06-30	1.5500	1.5900	1.5500	1.5900	+27.200%	3	3,375	-84.906%
2026-06-29	1.7000	1.7000	1.0900	1.2500	-17.219%	1,130	3,376	-80.800%
2026-06-26	1.5100	1.5100	1.5100	1.5100	-20.526%	228	2,378	-84.106%
2026-06-25	2.2900	2.3000	1.9000	1.9000	-32.143%	1,046	2,150	-87.368%
2026-06-24	2.8000	2.8000	2.8000	2.8000	-2.778%	1	1,132	-91.429%
2026-06-23	3.2200	3.7000	2.8800	2.8800	-26.154%	42	1,132	-91.667%
2026-06-22	3.8000	3.9000	3.5000	3.9000	-23.529%	6	1,127	-93.846%
2026-06-18	5.1800	5.2800	4.8000	5.1000	-7.273%	23	1,124	-95.294%
2026-06-17	5.9000	5.9000	5.5000	5.5000	+2.230%	13	1,124	-95.636%
2026-06-16	4.1000	5.7100	4.1000	5.3800	+53.714%	57	1,124	-95.539%
2026-06-15	3.6300	3.6300	3.4000	3.5000	-4.632%	8	1,106	-93.143%
2026-06-12	3.1700	3.6700	2.9900	3.6700	+73.113%	34	1,109	-93.460%
2026-06-11	2.1200	2.1200	2.1200	2.1200	-15.538%	2	1,109	-88.679%
2026-06-10	2.6600	2.7300	2.5100	2.5100	-5.993%	75	1,109	-90.438%
2026-06-09	3.0000	3.0000	2.6700	2.6700	-21.471%	9	1,103	-91.011%
2026-06-08	3.2000	3.6000	3.2000	3.4000	+2.719%	12	1,101	-92.941%
2026-06-05	3.5000	3.5500	3.0100	3.3100	-22.844%	17	1,112	-92.749%
2026-06-04	4.2500	4.2900	4.2500	4.2900	-18.441%	2	1,122	-94.406%
2026-06-03	6.8800	7.4000	5.2500	5.2600	-25.390%	124	1,120	-95.437%
2026-06-02	10.4400	10.4400	7.0500	7.0500	-26.023%	48	1,047	-96.596%
2026-06-01	8.8000	9.9000	8.8000	9.5300	+144.359%	30	1,021	-97.482%
2026-05-29	4.4800	4.4800	3.9000	3.9000	-4.878%	15	1,003	-93.846%
2026-05-28	3.8500	4.4500	3.8500	4.1000	+6.494%	13	1,016	-94.146%
2026-05-27	3.4600	3.8500	3.4600	3.8500	-1.282%	7	1,027	-93.766%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-12.360%	9	1,029	-93.846%
2026-05-21	3.6200	4.5400	3.6200	4.4500	+25.352%	126	1,019	-94.607%
2026-05-20	3.1500	3.5500	3.1500	3.5500	+20.339%	8	1,019	-93.239%
2026-05-19	3.3500	3.3500	2.3700	2.9500	-10.606%	60	1,044	-91.864%
2026-05-18	3.7000	3.7000	3.3000	3.3000	-27.473%	10	1,044	-92.727%
2026-05-15	4.6000	4.8500	4.4500	4.5500	-24.544%	9	1,044	-94.725%
2026-05-14	6.7000	6.8500	6.0000	6.0300	+34.000%	11	1,044	-96.020%
2026-05-13	4.5000	4.5500	4.5000	4.5000	+12.500%	12	1,046	-94.667%
2026-05-12	4.6500	4.6500	3.6000	4.0000	-39.850%	49	1,046	-94.000%
2026-05-11	6.6500	6.6500	6.6500	6.6500	+13.481%	1	1,046	-96.391%
2026-05-08	7.2600	7.5200	5.8600	5.8600	-47.585%	28	1,046	-95.904%
2026-05-07	10.1700	11.1800	10.1700	11.1800	-24.966%	7	1,057	-97.853%
2026-05-06	14.0000	14.9000	13.7900	14.9000	+34.234%	25	1,050	-98.389%
2026-05-05	10.7500	11.7500	10.7500	11.1000	-2.632%	32	1,051	-97.838%
2026-05-04	10.0000	11.8900	10.0000	11.4000	+29.252%	101	1,051	-97.895%
2026-05-01	9.6500	9.6500	8.8200	8.8200	+3.765%	3	1,128	-97.279%
2026-04-30	8.4700	8.5000	8.4700	8.5000	+3.659%	7	1,128	-97.176%
2026-04-29	7.2800	8.5500	7.2700	8.2000	+26.739%	51	1,131	-97.073%
2026-04-28	7.0500	7.0500	6.4700	6.4700	-11.370%	2	1,106	-96.291%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+12.308%	1	1,106	-96.712%
2026-04-24	7.2000	7.2000	6.5000	6.5000	-33.333%	2	1,106	-96.308%
2026-04-23	9.2500	9.7500	9.2500	9.7500	-4.599%	14	1,106	-97.538%
2026-04-22	8.3500	10.2200	8.1500	10.2200	+36.267%	5	1,096	-97.652%
2026-04-21	7.9000	8.2000	7.4500	7.5000	+1.351%	14	1,088	-96.800%
2026-04-20	7.1500	7.7500	6.5000	7.4000	-10.303%	12	1,088	-96.757%
2026-04-17	9.0000	9.0000	7.9500	8.2500	-6.250%	17	1,088	-97.091%
2026-04-16	8.2000	8.8000	8.2000	8.8000	-7.368%	109	1,089	-97.273%
2026-04-15	9.3000	9.5000	9.3000	9.5000	+1.931%	3	1,074	-97.474%
2026-04-14	9.3500	9.3500	9.3200	9.3200	+15.633%	2	1,072	-97.425%
2026-04-13	7.2500	8.0800	7.2500	8.0600	+26.929%	12	1,074	-97.022%
2026-04-10	4.7500	6.4500	4.7500	6.3500	+135.185%	48	1,076	-96.220%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-10.000%	5	1,044	-91.111%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+37.615%	5	1,039	-92.000%
2026-04-07	2.1800	2.1800	2.1800	2.1800	+10.101%	3	1,034	-88.991%
2026-04-06	1.9200	1.9800	1.9200	1.9800	+2.591%	20	1,031	-87.879%
2026-04-02	1.9300	1.9300	1.9300	1.9300	+60.833%	20	991	-87.565%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-32.203%	2	991	-80.000%
2026-03-27	1.7700	1.7700	1.7700	1.7700	-25.000%	1	989	-86.441%
2026-03-26	2.3600	2.3600	2.3600	2.3600	+1.288%	3	989	-89.831%
2026-03-23	2.3300	2.3300	2.3300	2.3300	-4.898%	1	986	-89.700%
2026-03-20	2.4500	2.4500	2.4500	2.4500	-23.438%	1	987	-90.204%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+40.351%	1	988	-92.500%
2026-03-09	2.2800	2.2800	2.2800	2.2800	-36.134%	3	988	-89.474%
2026-02-27	4.6000	4.6000	3.5700	3.5700	-60.552%	5	985	-93.277%
2026-02-24	9.0500	9.0500	9.0500	9.0500	+17.532%	2	987	-97.348%
2026-02-23	7.7000	7.7000	7.7000	7.7000	-17.910%	1	989	-96.883%
2026-02-18	9.3800	9.3800	9.3800	9.3800	-4.090%	25	988	-97.441%
2026-02-11	9.7800	9.7800	9.7800	9.7800	+11.136%	1	988	-97.546%
2026-02-09	8.7000	9.0000	8.7000	8.8000	+18.919%	6	988	-97.273%
2026-02-06	7.4000	7.4000	7.4000	7.4000	+47.410%	4	987	-96.757%
2026-02-05	5.0200	5.0200	5.0200	5.0200	-21.685%	1	991	-95.219%
2026-02-04	6.2700	6.4100	6.2700	6.4100	-12.071%	3	990	-96.256%
2026-02-02	7.2900	7.2900	7.2900	7.2900	-39.652%	1	988	-96.708%
2026-01-27	11.3500	12.0800	11.3500	12.0800	+40.139%	3	988	-98.013%
2026-01-26	10.4800	10.4800	8.6200	8.6200	+11.658%	3	989	-97.216%
2026-01-20	7.7200	7.7200	7.7200	7.7200	-18.737%	2	987	-96.891%
2026-01-15	9.8000	9.8000	9.5000	9.5000	+35.135%	2	985	-97.474%
2026-01-12	6.6000	7.0400	6.4800	7.0300	+52.826%	5	985	-96.586%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-35.028%	10	980	-94.783%
2025-12-22	7.0800	7.0800	7.0800	7.0800	+37.743%	2	970	-96.610%
2025-12-15	5.1400	5.1400	5.1400	5.1400	-31.467%	60	968	-95.331%
2025-12-09	7.5000	7.5000	7.5000	7.5000	-6.250%	1	968	-96.800%
2025-12-04	8.0000	8.0000	8.0000	8.0000	+42.857%	1	968	-97.000%
2025-11-21	5.6000	5.6000	5.6000	5.6000	-9.385%	1	968	-95.714%
2025-11-20	8.6800	8.6800	6.1800	6.1800	-16.260%	46	968	-96.117%
2025-11-18	7.3800	7.3800	7.3800	7.3800	+6.957%	10	968	-96.748%
2025-11-17	7.1500	7.1500	6.9000	6.9000	-11.538%	23	968	-96.522%
2025-11-14	6.2500	7.8000	6.2500	7.8000	+9.859%	2	968	-96.923%
2025-11-13	7.8500	7.8500	6.4500	7.1000	-19.774%	7	970	-96.620%
2025-11-12	8.8500	8.8500	8.8500	8.8500	-9.694%	1	972	-97.288%
2025-11-11	10.9000	10.9000	9.4900	9.8000	-37.179%	29	972	-97.551%
2025-11-10	17.4500	17.4500	15.6000	15.6000	+5.263%	3	972	-98.462%
2025-11-07	14.8200	14.8200	14.8200	14.8200	-11.891%	1	972	-98.381%
2025-11-06	18.4500	18.4500	16.8200	16.8200	-8.835%	6	972	-98.573%
2025-11-05	19.9500	19.9500	18.4500	18.4500	-6.582%	31	972	-98.699%
2025-11-04	21.7000	22.5000	19.7500	19.7500	-19.781%	32	972	-98.785%
2025-11-03	25.5200	25.5200	24.4300	24.6200	-16.542%	18	984	-99.025%
2025-10-31	29.7000	29.7000	29.5000	29.5000	+3.509%	10	984	-99.186%
2025-10-30	28.0000	28.5000	28.0000	28.5000	-5.000%	3	975	-99.158%
2025-10-29	28.4000	30.0000	27.9500	30.0000	+4.785%	4	975	-99.200%
2025-10-28	27.8500	29.1000	27.8400	28.6300	+12.099%	9	975	-99.162%
2025-10-24	25.3600	25.5400	25.3600	25.5400	+28.020%	15	973	-99.060%
2025-10-22	22.0500	22.0500	19.8700	19.9500	-12.920%	4	973	-98.797%
2025-10-21	22.9100	22.9100	22.9100	22.9100	-7.059%	5	975	-98.952%
2025-10-20	26.4000	26.4000	24.6500	24.6500	-19.444%	23	975	-99.026%
2025-10-10	36.8000	36.8000	30.3500	30.6000	+2.926%	3	975	-99.216%
2025-10-09	30.5000	31.3000	29.7300	29.7300	-4.097%	8	975	-99.193%
2025-10-08	30.0500	31.0000	29.9500	31.0000	+26.016%	7	970	-99.226%
2025-10-07	28.4800	28.4800	24.6000	24.6000	-16.610%	7	970	-99.024%
2025-10-03	29.5000	29.5000	29.5000	29.5000	+1.724%	1	970	-99.186%
2025-09-30	29.0000	29.0000	29.0000	29.0000	+34.884%	1	970	-99.172%
2025-09-26	21.5000	21.5000	21.5000	21.5000	-14.000%	1	970	-98.884%
2025-09-25	25.0000	25.0000	25.0000	25.0000	-3.846%	1	970	-99.040%
2025-09-23	26.0000	26.0000	26.0000	26.0000	+22.931%	4	970	-99.077%
2025-09-22	20.9000	21.1500	20.9000	21.1500	-11.172%	10	970	-98.865%
2025-09-19	23.8100	23.8100	23.8100	23.8100	+20.253%	10	970	-98.992%
2025-09-17	20.6000	20.6000	19.8000	19.8000	-4.670%	4	970	-98.788%
2025-09-16	21.2000	21.2000	20.7700	20.7700	+24.371%	9	970	-98.844%
2025-09-12	16.7100	16.7100	16.7000	16.7000	-0.772%	2	970	-98.563%
2025-09-11	17.1400	17.1400	16.8200	16.8300	-11.977%	10	970	-98.574%
2025-09-10	19.1200	19.1200	19.1200	19.1200	+83.846%	2	970	-98.745%
2025-09-09	10.4000	10.4000	10.4000	10.4000	+34.194%	200	968	-97.692%
2025-09-05	7.7000	7.7500	7.7000	7.7500	-11.631%	2	768	-96.903%
2025-09-04	8.7700	8.7700	8.7700	8.7700	+3.176%	3	769	-97.263%
2025-09-03	8.5000	8.5000	8.5000	8.5000	-9.958%	10	769	-97.176%
2025-09-02	10.9000	10.9000	9.4400	9.4400	-29.182%	16	769	-97.458%
2025-08-29	12.8300	13.3600	11.6500	13.3300	+38.135%	32	768	-98.200%
2025-08-22	9.5500	9.6500	9.5500	9.6500	-3.500%	2	768	-97.513%
2025-08-21	11.1300	11.1300	10.0000	10.0000	-0.498%	80	768	-97.600%
2025-08-20	10.3500	10.4000	9.4000	10.0500	-7.798%	8	768	-97.612%
2025-08-19	10.8200	10.9000	10.8000	10.9000	-10.656%	3	768	-97.798%
2025-08-18	13.0000	13.7000	12.2000	12.2000	-7.436%	782	768	-98.033%
2025-08-14	12.5300	13.1800	12.5300	13.1800	-43.891%	10	21	-98.179%
2025-08-13	23.4900	23.4900	23.4900	23.4900	-13.000%	1	12	-98.978%
2025-08-11	27.0000	27.0000	27.0000	27.0000	+35.000%	1	12	-99.111%
2025-08-08	20.0000	20.0000	20.0000	20.0000	+9.290%	1	13	-98.800%
2025-07-21	18.3000	18.3000	18.3000	18.3000	+29.329%	1	14	-98.689%
2025-07-18	14.1500	14.1500	14.1500	14.1500	-19.557%	1	13	-98.304%
2025-07-17	17.5900	17.5900	17.5900	17.5900	-11.608%	6	13	-98.636%
2025-07-15	19.9000	19.9000	19.9000	19.9000	+9.101%	1	19	-98.794%
2025-07-08	18.2400	18.2400	18.2400	18.2400	-9.926%	10	18	-98.684%
2025-07-01	21.0000	21.0000	20.2500	20.2500	-8.495%	2	18	-98.815%
2025-06-26	22.1300	22.1300	22.1300	22.1300	-9.673%	2	17	-98.915%
2025-06-25	24.5000	24.5000	24.5000	24.5000	-18.333%	2	19	-99.020%
2025-06-24	30.0000	30.0000	30.0000	30.0000	+18.577%	4	17	-99.200%
2025-06-23	26.9000	28.2000	23.2000	25.3000	-10.978%	16	21	-99.051%
2025-06-20	29.5500	29.8500	28.4200	28.4200	+2.599%	32	22	-99.156%
2025-06-09	27.7000	27.7000	27.7000	27.7000	+16.143%	10	10	-99.134%
2025-06-05	23.3000	23.8500	23.3000	23.8500	-23.188%	2	1	-98.994%
2025-06-04	32.0500	32.0500	31.0500	31.0500	0.000%	2	1	-99.227%

.dark-mode .Ngt7m0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ngt7m0{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C190CRWV Sep 18 2026 190.00 Call (CRWV260918C00190000)option OPRA

CRWV20260918C190
CRWV Sep 18 2026 190.00 Call (CRWV260918C00190000)
option OPRA