Dark

CRWV20260918C210
CRWV Sep 18 2026 210.00 Call (CRWV260918C00210000)
option OPRA

EOD

Jun 29, 2026

0.9000-8.163%(-0.0800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7000	0.9000	0.7000	0.9000	-8.163%	9	767	0.000%
2026-06-26	1.1100	1.2300	0.9800	0.9800	-26.866%	15	769	-8.163%
2026-06-25	2.0000	2.0000	1.3400	1.3400	-10.667%	35	759	-32.836%
2026-06-24	2.0000	2.0000	1.4500	1.5000	-29.907%	10	728	-40.000%
2026-06-23	2.3600	2.4000	2.1400	2.1400	-20.741%	6	723	-57.944%
2026-06-22	3.1000	3.4000	2.2500	2.7000	-17.431%	15	723	-66.667%
2026-06-18	4.0000	4.0000	3.2700	3.2700	-6.838%	12	735	-72.477%
2026-06-17	4.2500	4.4000	3.5100	3.5100	-6.400%	37	735	-74.359%
2026-06-16	3.0500	3.7500	3.0500	3.7500	+52.439%	14	735	-76.000%
2026-06-15	2.4000	2.4600	2.4000	2.4600	+8.370%	6	740	-63.415%
2026-06-12	2.0600	2.5500	1.6300	2.2700	+37.576%	20	737	-60.352%
2026-06-11	1.8100	1.8100	1.4300	1.6500	-10.326%	7	745	-45.455%
2026-06-10	1.9000	1.9500	1.8000	1.8400	+5.143%	6	742	-51.087%
2026-06-09	2.6000	2.6000	1.6700	1.7500	-32.692%	70	740	-48.571%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+18.721%	2	708	-65.385%
2026-06-05	2.5200	2.5200	1.9300	2.1900	-33.636%	23	708	-58.904%
2026-06-04	3.3000	3.3000	2.9000	3.3000	-13.158%	30	704	-72.727%
2026-06-03	4.8500	4.8500	3.6000	3.8000	-24.752%	38	697	-76.316%
2026-06-02	6.6500	6.6500	5.0500	5.0500	-25.953%	26	692	-82.178%
2026-06-01	4.8500	7.4200	4.8500	6.8200	+136.806%	111	683	-86.804%
2026-05-29	3.2300	3.2300	2.5000	2.8800	+2.491%	105	618	-68.750%
2026-05-28	3.7500	3.7500	2.8100	2.8100	+13.765%	7	518	-67.972%
2026-05-27	2.9100	2.9100	2.2800	2.4700	-17.391%	6	517	-63.563%
2026-05-26	3.0500	3.1500	2.9900	2.9900	+5.654%	6	517	-69.900%
2026-05-22	2.8300	2.8300	2.8300	2.8300	-11.563%	1	513	-68.198%
2026-05-21	2.7000	3.2000	2.7000	3.2000	+60.000%	4	512	-71.875%
2026-05-19	2.0000	2.1000	1.7400	2.0000	-6.542%	6	512	-55.000%
2026-05-18	2.4300	2.5000	2.1000	2.1400	-32.704%	15	512	-57.944%
2026-05-15	3.4000	3.4000	3.1500	3.1800	-27.064%	3	512	-71.698%
2026-05-14	4.2000	5.1000	4.2000	4.3600	+11.795%	6	512	-79.358%
2026-05-13	3.6500	3.9000	3.6500	3.9000	+23.810%	4	1,104	-76.923%
2026-05-12	2.8000	3.1500	2.6600	3.1500	-34.375%	606	1,104	-71.429%
2026-05-11	5.0000	5.1500	4.7800	4.8000	+8.108%	132	1,104	-81.250%
2026-05-08	6.4500	6.4500	4.4000	4.4400	-41.961%	15	1,026	-79.730%
2026-05-07	8.8500	8.8500	7.6500	7.6500	-33.709%	4	1,027	-88.235%
2026-05-06	9.4500	11.5400	9.4500	11.5400	+46.633%	61	1,025	-92.201%
2026-05-05	7.6500	7.8700	7.6500	7.8700	-13.989%	12	986	-88.564%
2026-05-04	8.9500	9.2000	8.8500	9.1500	+36.567%	49	982	-90.164%
2026-05-01	6.3700	6.7000	6.3700	6.7000	+6.349%	9	1,015	-86.567%
2026-04-30	6.1500	6.3500	5.3500	6.3000	+8.621%	51	1,015	-85.714%
2026-04-29	5.9500	6.1000	5.7000	5.8000	+9.228%	51	1,050	-84.483%
2026-04-28	5.2500	5.3100	5.2500	5.3100	+6.200%	3	1,039	-83.051%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,038	-82.000%
2026-04-24	5.5000	5.5000	5.1000	5.1000	-23.881%	5	1,037	-82.353%
2026-04-23	6.8500	7.1000	6.7000	6.7000	-15.190%	12	1,038	-86.567%
2026-04-22	6.2400	7.9000	6.1500	7.9000	+42.599%	28	1,031	-88.608%
2026-04-21	6.1000	6.1000	5.5000	5.5400	-3.652%	28	1,020	-83.755%
2026-04-20	5.7500	5.9000	5.6700	5.7500	-8.439%	16	1,020	-84.348%
2026-04-17	6.0000	6.2800	5.8500	6.2800	-3.385%	24	1,010	-85.669%
2026-04-16	6.1500	6.5500	5.9500	6.5000	+0.775%	26	1,000	-86.154%
2026-04-15	6.5000	6.5500	6.4500	6.4500	-10.417%	8	992	-86.047%
2026-04-14	6.5100	7.2500	6.5100	7.2000	+20.000%	26	992	-87.500%
2026-04-13	6.0000	6.6500	5.5000	6.0000	+30.435%	635	1,004	-85.000%
2026-04-10	3.7000	4.7000	3.7000	4.6000	+102.643%	44	415	-80.435%
2026-04-09	2.2700	2.2700	2.2700	2.2700	+12.935%	1	385	-60.352%
2026-04-08	2.0100	2.0100	2.0100	2.0100	-4.286%	4	385	-55.224%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+23.529%	1	389	-57.143%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-10.053%	3	389	-47.059%
2026-03-19	1.9900	2.0000	1.8900	1.8900	-16.000%	25	389	-52.381%
2026-03-18	2.2500	2.2500	2.2500	2.2500	+12.500%	5	399	-60.000%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-13.043%	5	397	-55.000%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-30.303%	4	397	-60.870%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-58.750%	2	393	-72.727%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-1.599%	1	390	-88.750%
2026-02-11	8.1300	8.1300	8.1300	8.1300	+1.625%	1	390	-88.930%
2026-02-10	8.0000	8.0000	8.0000	8.0000	0.000%	1	391	-88.750%
2026-02-09	7.0800	8.0000	7.0800	8.0000	+35.364%	10	391	-88.750%
2026-02-06	5.9100	5.9100	5.9100	5.9100	-0.505%	13	391	-84.772%
2026-02-02	5.9400	5.9400	5.9400	5.9400	-38.125%	1	384	-84.848%
2026-01-27	9.8900	10.0000	9.6000	9.6000	+8.475%	7	384	-90.625%
2026-01-26	8.8500	8.8500	8.8500	8.8500	+7.927%	1	381	-89.831%
2026-01-16	7.9000	8.2000	7.9000	8.2000	+9.333%	2	382	-89.024%
2026-01-15	7.5000	7.5000	7.5000	7.5000	+82.927%	3	382	-88.000%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+2.500%	1	382	-78.049%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+17.994%	2	382	-77.500%
2025-12-30	3.3900	3.3900	3.3900	3.3900	-32.738%	1	382	-73.451%
2025-12-23	5.0400	5.0400	5.0400	5.0400	+41.972%	1	381	-82.143%
2025-12-18	3.5500	3.5500	3.5500	3.5500	-51.897%	1	381	-74.648%
2025-12-09	7.3700	7.3800	7.3700	7.3800	+29.474%	2	381	-87.805%
2025-12-03	5.7000	5.7000	5.7000	5.7000	+4.587%	1	381	-84.211%
2025-11-20	5.4500	5.4500	5.4500	5.4500	-5.546%	1	381	-83.486%
2025-11-19	5.7700	5.7700	5.7700	5.7700	-6.179%	1	381	-84.402%
2025-11-18	5.0700	6.1500	5.0700	6.1500	+10.811%	3	382	-85.366%
2025-11-17	6.1000	6.1000	5.3500	5.5500	-1.770%	24	382	-83.784%
2025-11-14	5.6500	5.6500	5.6500	5.6500	+0.713%	1	373	-84.071%
2025-11-13	6.1000	6.1000	5.6100	5.6100	-32.653%	4	373	-83.957%
2025-11-11	8.9500	9.0200	8.3300	8.3300	-40.754%	17	374	-89.196%
2025-11-06	14.0600	14.0600	14.0600	14.0600	-10.730%	1	365	-93.599%
2025-11-05	15.8000	15.8000	15.7500	15.7500	-26.573%	2	365	-94.286%
2025-11-03	21.6000	21.6000	21.4500	21.4500	-15.050%	2	364	-95.804%
2025-10-28	25.2500	25.2500	25.2500	25.2500	+10.746%	1	364	-96.436%
2025-10-27	22.8500	22.8500	22.8000	22.8000	+19.685%	2	364	-96.053%
2025-10-22	19.1500	19.1500	19.0500	19.0500	-4.988%	2	364	-95.276%
2025-10-21	20.1500	20.4000	20.0500	20.0500	-25.741%	4	364	-95.511%
2025-10-16	27.0000	27.0000	27.0000	27.0000	+3.250%	1	363	-96.667%
2025-10-10	30.1500	30.1500	26.1500	26.1500	+3.770%	3	363	-96.558%
2025-10-08	22.9500	25.2000	22.9500	25.2000	+24.752%	25	365	-96.429%
2025-10-07	20.2000	20.2000	20.2000	20.2000	-15.833%	5	375	-95.545%
2025-10-02	24.0000	24.0000	24.0000	24.0000	-1.031%	10	375	-96.250%
2025-09-30	25.7400	26.4600	24.2500	24.2500	+32.369%	12	365	-96.289%
2025-09-26	18.3200	18.3200	18.3200	18.3200	-29.538%	1	370	-95.087%
2025-09-25	24.5600	26.0000	24.5600	26.0000	+23.810%	20	369	-96.538%
2025-09-24	21.0000	21.0000	21.0000	21.0000	-6.375%	10	369	-95.714%
2025-09-23	22.4300	22.4300	22.4300	22.4300	-4.958%	1	359	-95.988%
2025-09-22	23.6000	23.6000	23.6000	23.6000	+35.244%	10	358	-96.186%
2025-09-18	17.2700	17.6300	17.2700	17.4500	+5.566%	29	358	-94.842%
2025-09-16	16.5300	16.5300	16.5300	16.5300	-2.765%	1	337	-94.555%
2025-09-15	16.1300	17.0000	16.1300	17.0000	+35.891%	12	337	-94.706%
2025-09-12	11.7600	12.5100	11.7500	12.5100	-12.395%	3	330	-92.806%
2025-09-11	14.8000	14.8000	14.2000	14.2800	+86.667%	8	328	-93.697%
2025-09-08	7.6500	7.6500	7.6500	7.6500	+22.400%	1	327	-88.235%
2025-09-05	6.1500	6.2500	6.1500	6.2500	-24.880%	2	327	-85.600%
2025-09-02	9.1300	9.1300	8.3200	8.3200	-7.863%	4	327	-89.183%
2025-08-29	9.3800	9.3800	9.0300	9.0300	+2.614%	6	325	-90.033%
2025-08-27	8.8000	8.8000	8.8000	8.8000	+3.529%	1	325	-89.773%
2025-08-26	7.9500	8.5000	7.9500	8.5000	+6.250%	2	325	-89.412%
2025-08-20	7.8000	8.0000	7.8000	8.0000	-34.694%	2	325	-88.750%
2025-08-15	11.9200	12.5000	11.0500	12.2500	-31.944%	629	379	-92.653%
2025-08-13	18.0000	18.0000	18.0000	18.0000	-20.177%	1	10	-95.000%
2025-08-11	20.5500	22.5500	20.5500	22.5500	+51.852%	2	11	-96.009%
2025-07-22	14.8500	14.8500	14.8500	14.8500	-6.309%	2	12	-93.939%
2025-07-17	15.8500	15.8500	15.8500	15.8500	+24.022%	1	10	-94.322%
2025-07-11	12.7800	12.7800	12.7800	12.7800	-15.588%	1	9	-92.958%
2025-07-08	15.1400	15.1400	15.1400	15.1400	-22.518%	1	9	-94.055%
2025-06-26	19.5400	19.5400	19.5400	19.5400	-12.690%	1	9	-95.394%
2025-06-25	22.3800	22.3800	22.3800	22.3800	+0.179%	1	9	-95.979%
2025-06-24	22.3400	22.3400	22.3400	22.3400	+26.932%	1	8	-95.971%
2025-06-16	17.6000	17.6000	17.6000	17.6000	-15.181%	2	7	-94.886%
2025-06-05	21.5000	22.5000	20.7500	20.7500	-18.307%	8	7	-95.663%
2025-06-04	25.4000	25.4000	25.4000	25.4000	0.000%	2	0	-96.457%

.dark-mode .PT9lPj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PT9lPj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C210CRWV Sep 18 2026 210.00 Call (CRWV260918C00210000)option OPRA

CRWV20260918C210
CRWV Sep 18 2026 210.00 Call (CRWV260918C00210000)
option OPRA