Dark

CRWV20260918C195
CRWV Sep 18 2026 195.00 Call (CRWV260918C00195000)
option OPRA

EOD

Aug 13, 2026

0.2000-23.077%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4000	0.4000	0.2000	0.2000	-23.077%	3	3,940	0.000%
2026-08-12	0.3000	0.3300	0.2600	0.2600	+100.000%	6	3,940	-23.077%
2026-08-11	0.2700	0.2700	0.1300	0.1300	-43.478%	3	3,943	+53.846%
2026-08-10	0.4000	0.4000	0.2100	0.2300	-43.902%	6	3,941	-13.043%
2026-08-07	0.4100	0.4100	0.4100	0.4100	+86.364%	1	3,942	-51.220%
2026-08-06	0.2600	0.2600	0.2200	0.2200	-59.259%	6	3,941	-9.091%
2026-08-04	0.4700	0.6500	0.4700	0.5400	+54.286%	75	3,941	-62.963%
2026-08-03	0.3500	0.3500	0.3500	0.3500	+133.333%	1	3,999	-42.857%
2026-07-30	0.1800	0.2300	0.1400	0.1500	+87.500%	4	4,000	+33.333%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-42.857%	50	3,999	+150.000%
2026-07-24	0.2800	0.2900	0.1400	0.1400	-61.111%	54	3,999	+42.857%
2026-07-23	0.3700	0.3900	0.3600	0.3600	-12.195%	5	4,033	-44.444%
2026-07-22	0.4500	0.4500	0.4100	0.4100	+17.143%	2	4,032	-51.220%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+2.941%	1	4,032	-42.857%
2026-07-20	0.4200	0.4300	0.3000	0.3400	-8.108%	68	4,032	-41.176%
2026-07-17	0.2800	0.4200	0.2800	0.3700	+48.000%	3,268	3,970	-45.946%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-19.355%	2	2,388	-20.000%
2026-07-14	0.5800	0.5800	0.3100	0.3100	-44.643%	2	2,386	-35.484%
2026-07-07	0.5200	0.5600	0.5200	0.5600	-27.273%	535	2,386	-64.286%
2026-07-06	0.7700	0.7700	0.7700	0.7700	+13.235%	5	2,921	-74.026%
2026-07-02	0.6800	0.6800	0.6800	0.6800	-45.600%	801	2,926	-70.588%
2026-06-30	1.2400	1.2500	1.2400	1.2500	-6.716%	30	2,926	-84.000%
2026-06-26	1.3400	1.3400	1.3400	1.3400	-55.184%	10	2,903	-85.075%
2026-06-22	2.9900	2.9900	2.9900	2.9900	-44.630%	1	2,903	-93.311%
2026-06-16	4.4900	5.4000	4.4900	5.4000	+68.750%	3	2,903	-96.296%
2026-06-15	3.2400	3.2500	3.2000	3.2000	+49.533%	5	2,903	-93.750%
2026-06-11	1.9600	2.1400	1.9600	2.1400	-8.936%	2	2,903	-90.654%
2026-06-10	2.4300	2.6500	2.2700	2.3500	-4.082%	220	2,905	-91.489%
2026-06-09	3.0000	3.0000	2.4500	2.4500	-23.913%	24	2,772	-91.837%
2026-06-08	3.2200	3.2200	3.2200	3.2200	+7.333%	1	2,760	-93.789%
2026-06-05	3.0900	3.0900	2.7000	3.0000	-25.926%	3	2,759	-93.333%
2026-06-04	4.0500	4.0500	3.8000	4.0500	-16.495%	35	2,760	-95.062%
2026-06-03	5.1700	5.1700	4.8500	4.8500	-46.995%	82	2,743	-95.876%
2026-06-01	5.0000	9.1500	5.0000	9.1500	+161.429%	56	2,690	-97.814%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-12.281%	5	2,695	-94.286%
2026-05-28	3.9900	3.9900	3.9900	3.9900	+7.838%	1	2,695	-94.987%
2026-05-21	3.2900	3.7000	3.2900	3.7000	-28.295%	3	2,695	-94.595%
2026-05-14	5.1600	5.1600	5.1600	5.1600	+57.317%	15	2,697	-96.124%
2026-05-12	4.3600	4.3600	3.0500	3.2800	-45.785%	56	2,728	-93.902%
2026-05-11	6.2000	6.5500	5.9500	6.0500	+9.800%	24	2,728	-96.694%
2026-05-08	7.9500	7.9500	5.5000	5.5100	-43.487%	14	2,715	-96.370%
2026-05-07	11.5000	11.6000	9.4400	9.7500	-28.414%	265	2,718	-97.949%
2026-05-06	13.1800	13.6200	12.9200	13.6200	+25.069%	20	2,907	-98.532%
2026-05-05	10.0000	10.9500	10.0000	10.8900	+2.736%	1,342	2,849	-98.163%
2026-05-04	10.0000	11.0500	10.0000	10.6000	+22.543%	78	1,560	-98.113%
2026-05-01	9.0500	9.2000	8.6500	8.6500	+10.191%	9	1,623	-97.688%
2026-04-30	7.7000	7.9000	7.1500	7.8500	+25.199%	19	1,623	-97.452%
2026-04-29	6.2700	6.2700	6.2700	6.2700	+6.271%	1	1,622	-96.810%
2026-04-28	6.5500	6.6000	5.8000	5.9000	-12.979%	15	1,622	-96.610%
2026-04-27	6.7800	6.7800	6.7800	6.7800	+15.306%	1	1,619	-97.050%
2026-04-24	6.8000	6.8000	5.8800	5.8800	-29.157%	7	1,618	-96.599%
2026-04-23	8.6000	8.8600	8.2200	8.3000	+7.097%	9	1,618	-97.590%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+10.714%	3	1,622	-97.419%
2026-04-21	7.5500	7.5500	6.9500	7.0000	+3.704%	13	1,617	-97.143%
2026-04-20	7.2000	7.3500	6.7500	6.7500	-11.765%	14	1,617	-97.037%
2026-04-16	9.0500	9.0500	7.6500	7.6500	-12.571%	5	1,616	-97.386%
2026-04-15	8.1000	8.7500	8.1000	8.7500	+16.667%	5	1,618	-97.714%
2026-04-13	6.0000	7.6500	6.0000	7.5000	+33.929%	51	1,618	-97.333%
2026-04-10	4.4100	6.0000	4.4000	5.6000	+64.706%	64	1,623	-96.429%
2026-04-09	3.3000	3.4000	3.3000	3.4000	+29.278%	45	1,604	-94.118%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+32.828%	3	1,590	-92.395%
2026-04-07	1.9800	1.9800	1.9800	1.9800	+34.694%	1	1,590	-89.899%
2026-03-31	1.4700	1.4700	1.4700	1.4700	-31.308%	1	1,591	-86.395%
2026-03-23	2.1400	2.1400	2.1400	2.1400	+1.905%	1	1,591	-90.654%
2026-03-20	2.2600	2.2600	2.1000	2.1000	-12.134%	4	1,592	-90.476%
2026-03-19	2.5000	2.5000	2.3900	2.3900	-13.091%	12	1,594	-91.632%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-5.822%	1	1,594	-92.727%
2026-03-11	2.8000	2.9200	2.8000	2.9200	+4.286%	2	1,595	-93.151%
2026-03-03	2.7300	2.8100	2.7300	2.8000	-15.663%	25	1,595	-92.857%
2026-02-27	4.5500	4.5500	3.3000	3.3200	-57.921%	8	1,594	-93.976%
2026-02-26	7.8000	8.0200	7.8000	7.8900	+17.761%	4	1,597	-97.465%
2026-02-20	7.2000	7.2000	6.7000	6.7000	-21.362%	4	1,598	-97.015%
2026-02-17	8.5200	8.5200	8.5200	8.5200	+1.429%	6	1,598	-97.653%
2026-02-11	8.5500	8.5500	8.4000	8.4000	-9.677%	2	1,595	-97.619%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+44.186%	1	1,595	-97.849%
2026-02-06	6.6000	6.6000	6.4500	6.4500	+5.738%	2	1,595	-96.899%
2026-02-03	6.1000	6.1000	6.1000	6.1000	-44.545%	1	1,595	-96.721%
2026-01-28	11.0000	11.0000	11.0000	11.0000	+39.241%	1	1,596	-98.182%
2026-01-20	8.0000	8.0000	7.9000	7.9000	-19.223%	2	1,596	-97.468%
2026-01-16	8.7200	9.7800	8.7200	9.7800	+164.324%	4	1,597	-97.955%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-12.941%	10	1,597	-94.595%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-19.508%	10	1,597	-95.294%
2025-12-15	5.2800	5.2800	5.2800	5.2800	-34.247%	60	1,597	-96.212%
2025-12-09	8.0300	8.0300	8.0300	8.0300	+72.318%	2	1,607	-97.509%
2025-11-25	4.6600	4.6600	4.6600	4.6600	-17.958%	1	1,607	-95.708%
2025-11-24	5.6800	5.6800	5.6800	5.6800	-7.642%	1	1,608	-96.479%
2025-11-17	6.3000	6.3500	6.1500	6.1500	-15.172%	43	1,608	-96.748%
2025-11-14	5.9000	7.2500	5.9000	7.2500	-7.051%	3	1,587	-97.241%
2025-11-13	7.8000	7.8000	7.8000	7.8000	-8.558%	1	1,588	-97.436%
2025-11-12	9.2000	9.2000	8.5300	8.5300	-10.211%	2	1,588	-97.655%
2025-11-11	9.9000	9.9000	9.5000	9.5000	-37.500%	5	1,588	-97.895%
2025-11-10	15.2000	15.2000	15.2000	15.2000	-7.879%	20	1,586	-98.684%
2025-11-06	16.5000	16.5000	16.5000	16.5000	-43.763%	1	1,586	-98.788%
2025-10-29	29.3400	29.3400	29.3400	29.3400	+13.942%	2	1,585	-99.318%
2025-10-27	26.0000	26.0000	25.7500	25.7500	+37.333%	2	1,583	-99.223%
2025-10-22	21.0000	21.1000	18.6000	18.7500	-18.122%	25	1,583	-98.933%
2025-10-21	22.7000	22.9000	22.7000	22.9000	-13.845%	26	1,572	-99.127%
2025-10-20	26.5800	26.5800	26.5800	26.5800	+2.231%	1	1,559	-99.248%
2025-10-17	26.0000	26.0000	26.0000	26.0000	-11.864%	1	1,559	-99.231%
2025-10-13	29.5000	29.5000	29.5000	29.5000	+0.170%	1	1,559	-99.322%
2025-10-10	32.7800	32.7800	29.4500	29.4500	+2.972%	5	1,558	-99.321%
2025-10-09	28.6000	28.6000	28.6000	28.6000	-2.088%	1	1,557	-99.301%
2025-10-06	29.2100	29.2100	29.2100	29.2100	+29.822%	1	1,558	-99.315%
2025-09-29	22.5000	22.5000	22.5000	22.5000	-15.094%	2	1,557	-99.111%
2025-09-25	26.5000	26.5000	26.5000	26.5000	+1.533%	1	1,557	-99.245%
2025-09-22	20.0500	26.2000	20.0500	26.1000	+20.722%	139	1,557	-99.234%
2025-09-19	21.6100	21.6200	21.6100	21.6200	+5.566%	2	1,503	-99.075%
2025-09-17	18.3700	20.4800	18.3700	20.4800	+5.026%	7	1,502	-99.023%
2025-09-16	18.8000	19.5000	18.8000	19.5000	+3.723%	301	1,505	-98.974%
2025-09-15	18.8000	18.8000	18.8000	18.8000	+21.290%	3	1,208	-98.936%
2025-09-12	12.2000	15.5000	12.2000	15.5000	-6.739%	7	1,208	-98.710%
2025-09-11	16.8300	17.0900	16.6200	16.6200	+76.809%	6	1,201	-98.797%
2025-09-09	9.4000	9.4000	9.4000	9.4000	+15.337%	1	1,201	-97.872%
2025-09-05	7.0800	8.1500	6.8500	8.1500	+6.536%	5	1,200	-97.546%
2025-09-04	7.6500	7.6500	7.6500	7.6500	-16.118%	1	1,200	-97.386%
2025-09-03	9.1200	9.1200	9.1200	9.1200	+2.472%	2	1,200	-97.807%
2025-09-02	8.9000	8.9000	8.9000	8.9000	-25.147%	2	1,202	-97.753%
2025-08-29	11.8900	11.8900	11.8900	11.8900	-3.725%	2	1,200	-98.318%
2025-08-28	12.3500	12.3500	12.3500	12.3500	+20.488%	1	1,200	-98.381%
2025-08-27	10.2500	10.2500	10.2500	10.2500	+10.215%	1	1,200	-98.049%
2025-08-22	9.1000	9.3000	9.1000	9.3000	-13.084%	2	1,199	-97.849%
2025-08-21	10.7000	10.7000	10.7000	10.7000	+15.054%	69	1,199	-98.131%
2025-08-20	9.0500	9.3000	9.0500	9.3000	-22.500%	2	1,130	-97.849%
2025-08-18	11.9500	12.2500	11.6500	12.0000	-39.759%	1,126	1,130	-98.333%
2025-08-07	21.3500	21.3500	19.4500	19.9200	-1.872%	4	10	-98.996%
2025-07-01	20.3000	20.3000	20.3000	20.3000	-9.778%	1	9	-99.015%
2025-06-30	22.5000	22.5000	22.5000	22.5000	+14.562%	1	9	-99.111%
2025-06-11	19.6400	19.6400	19.6400	19.6400	-10.727%	1	9	-98.982%
2025-06-05	23.5000	23.5000	22.0000	22.0000	-15.838%	4	10	-99.091%
2025-06-04	29.8000	30.3500	23.5000	26.1400	-6.975%	10	14	-99.235%
2025-06-03	24.8500	30.0000	24.8500	28.1000	+35.422%	14	14	-99.288%
2025-06-02	21.7000	21.7000	20.7500	20.7500	0.000%	2	2	-99.036%

.dark-mode .TyMRKK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyMRKK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C195CRWV Sep 18 2026 195.00 Call (CRWV260918C00195000)option OPRA

CRWV20260918C195
CRWV Sep 18 2026 195.00 Call (CRWV260918C00195000)
option OPRA