Dark

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

EOD

Aug 13, 2026

0.1500+7.143%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.3000	0.0400	0.1500	+7.143%	9	2,484	0.000%
2026-08-12	0.1600	0.2300	0.1100	0.1400	+55.556%	22	2,485	+7.143%
2026-08-11	0.3400	0.3400	0.0900	0.0900	-35.714%	12	2,470	+66.667%
2026-08-10	0.2200	0.2200	0.1400	0.1400	-30.000%	8	2,458	+7.143%
2026-08-07	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,458	-25.000%
2026-08-06	0.2000	0.2000	0.1500	0.2000	-50.000%	36	2,455	-25.000%
2026-08-04	0.3000	0.4200	0.2200	0.4000	+100.000%	140	2,447	-62.500%
2026-08-03	0.2000	0.2200	0.1900	0.2000	+81.818%	29	2,453	-25.000%
2026-07-31	0.0500	0.1300	0.0500	0.1100	-21.429%	39	2,456	+36.364%
2026-07-30	0.1200	0.1800	0.0900	0.1400	+75.000%	49	2,438	+7.143%
2026-07-29	0.1000	0.1000	0.0500	0.0800	-11.111%	61	2,390	+87.500%
2026-07-28	0.0900	0.0900	0.0700	0.0900	-18.182%	15	2,379	+66.667%
2026-07-27	0.1300	0.1400	0.1000	0.1100	-26.667%	66	2,369	+36.364%
2026-07-24	0.2100	0.2100	0.1500	0.1500	-40.000%	53	2,352	0.000%
2026-07-23	0.3000	0.3200	0.2500	0.2500	-13.793%	105	2,330	-40.000%
2026-07-22	0.4100	0.4100	0.2900	0.2900	+16.000%	32	2,284	-48.276%
2026-07-21	0.2500	0.3100	0.2400	0.2500	+19.048%	280	2,258	-40.000%
2026-07-20	0.3000	0.3000	0.2000	0.2100	-16.000%	66	2,288	-28.571%
2026-07-17	0.1000	0.3000	0.0600	0.2500	+47.059%	2,225	2,286	-40.000%
2026-07-16	0.2400	0.2400	0.1500	0.1700	-22.727%	32	738	-11.765%
2026-07-15	0.3000	0.3000	0.1900	0.2200	-21.429%	34	754	-31.818%
2026-07-14	0.2600	0.2800	0.2600	0.2800	-30.000%	2	740	-46.429%
2026-07-13	0.3800	0.4000	0.3500	0.4000	-11.111%	3	741	-62.500%
2026-07-10	0.4900	0.4900	0.4500	0.4500	-6.250%	2	741	-66.667%
2026-07-09	0.6300	0.6300	0.4800	0.4800	-20.000%	11	741	-68.750%
2026-07-08	0.4500	0.6000	0.4500	0.6000	+50.000%	11	743	-75.000%
2026-07-07	0.4000	0.4500	0.4000	0.4000	-24.528%	4	750	-62.500%
2026-07-06	0.5000	0.5500	0.4900	0.5300	+17.778%	9	748	-71.698%
2026-07-02	0.5000	0.5200	0.4500	0.4500	-28.571%	12	757	-66.667%
2026-07-01	0.5500	0.6500	0.5500	0.6300	-10.000%	47	757	-76.190%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-22.222%	1	767	-78.571%
2026-06-29	0.7000	0.9000	0.7000	0.9000	-8.163%	9	767	-83.333%
2026-06-26	1.1100	1.2300	0.9800	0.9800	-26.866%	15	769	-84.694%
2026-06-25	2.0000	2.0000	1.3400	1.3400	-10.667%	35	759	-88.806%
2026-06-24	2.0000	2.0000	1.4500	1.5000	-29.907%	10	728	-90.000%
2026-06-23	2.3600	2.4000	2.1400	2.1400	-20.741%	6	723	-92.991%
2026-06-22	3.1000	3.4000	2.2500	2.7000	-17.431%	15	723	-94.444%
2026-06-18	4.0000	4.0000	3.2700	3.2700	-6.838%	12	735	-95.413%
2026-06-17	4.2500	4.4000	3.5100	3.5100	-6.400%	37	735	-95.726%
2026-06-16	3.0500	3.7500	3.0500	3.7500	+52.439%	14	735	-96.000%
2026-06-15	2.4000	2.4600	2.4000	2.4600	+8.370%	6	740	-93.902%
2026-06-12	2.0600	2.5500	1.6300	2.2700	+37.576%	20	737	-93.392%
2026-06-11	1.8100	1.8100	1.4300	1.6500	-10.326%	7	745	-90.909%
2026-06-10	1.9000	1.9500	1.8000	1.8400	+5.143%	6	742	-91.848%
2026-06-09	2.6000	2.6000	1.6700	1.7500	-32.692%	70	740	-91.429%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+18.721%	2	708	-94.231%
2026-06-05	2.5200	2.5200	1.9300	2.1900	-33.636%	23	708	-93.151%
2026-06-04	3.3000	3.3000	2.9000	3.3000	-13.158%	30	704	-95.455%
2026-06-03	4.8500	4.8500	3.6000	3.8000	-24.752%	38	697	-96.053%
2026-06-02	6.6500	6.6500	5.0500	5.0500	-25.953%	26	692	-97.030%
2026-06-01	4.8500	7.4200	4.8500	6.8200	+136.806%	111	683	-97.801%
2026-05-29	3.2300	3.2300	2.5000	2.8800	+2.491%	105	618	-94.792%
2026-05-28	3.7500	3.7500	2.8100	2.8100	+13.765%	7	518	-94.662%
2026-05-27	2.9100	2.9100	2.2800	2.4700	-17.391%	6	517	-93.927%
2026-05-26	3.0500	3.1500	2.9900	2.9900	+5.654%	6	517	-94.983%
2026-05-22	2.8300	2.8300	2.8300	2.8300	-11.563%	1	513	-94.700%
2026-05-21	2.7000	3.2000	2.7000	3.2000	+60.000%	4	512	-95.313%
2026-05-19	2.0000	2.1000	1.7400	2.0000	-6.542%	6	512	-92.500%
2026-05-18	2.4300	2.5000	2.1000	2.1400	-32.704%	15	512	-92.991%
2026-05-15	3.4000	3.4000	3.1500	3.1800	-27.064%	3	512	-95.283%
2026-05-14	4.2000	5.1000	4.2000	4.3600	+11.795%	6	512	-96.560%
2026-05-13	3.6500	3.9000	3.6500	3.9000	+23.810%	4	1,104	-96.154%
2026-05-12	2.8000	3.1500	2.6600	3.1500	-34.375%	606	1,104	-95.238%
2026-05-11	5.0000	5.1500	4.7800	4.8000	+8.108%	132	1,104	-96.875%
2026-05-08	6.4500	6.4500	4.4000	4.4400	-41.961%	15	1,026	-96.622%
2026-05-07	8.8500	8.8500	7.6500	7.6500	-33.709%	4	1,027	-98.039%
2026-05-06	9.4500	11.5400	9.4500	11.5400	+46.633%	61	1,025	-98.700%
2026-05-05	7.6500	7.8700	7.6500	7.8700	-13.989%	12	986	-98.094%
2026-05-04	8.9500	9.2000	8.8500	9.1500	+36.567%	49	982	-98.361%
2026-05-01	6.3700	6.7000	6.3700	6.7000	+6.349%	9	1,015	-97.761%
2026-04-30	6.1500	6.3500	5.3500	6.3000	+8.621%	51	1,015	-97.619%
2026-04-29	5.9500	6.1000	5.7000	5.8000	+9.228%	51	1,050	-97.414%
2026-04-28	5.2500	5.3100	5.2500	5.3100	+6.200%	3	1,039	-97.175%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,038	-97.000%
2026-04-24	5.5000	5.5000	5.1000	5.1000	-23.881%	5	1,037	-97.059%
2026-04-23	6.8500	7.1000	6.7000	6.7000	-15.190%	12	1,038	-97.761%
2026-04-22	6.2400	7.9000	6.1500	7.9000	+42.599%	28	1,031	-98.101%
2026-04-21	6.1000	6.1000	5.5000	5.5400	-3.652%	28	1,020	-97.292%
2026-04-20	5.7500	5.9000	5.6700	5.7500	-8.439%	16	1,020	-97.391%
2026-04-17	6.0000	6.2800	5.8500	6.2800	-3.385%	24	1,010	-97.611%
2026-04-16	6.1500	6.5500	5.9500	6.5000	+0.775%	26	1,000	-97.692%
2026-04-15	6.5000	6.5500	6.4500	6.4500	-10.417%	8	992	-97.674%
2026-04-14	6.5100	7.2500	6.5100	7.2000	+20.000%	26	992	-97.917%
2026-04-13	6.0000	6.6500	5.5000	6.0000	+30.435%	635	1,004	-97.500%
2026-04-10	3.7000	4.7000	3.7000	4.6000	+102.643%	44	415	-96.739%
2026-04-09	2.2700	2.2700	2.2700	2.2700	+12.935%	1	385	-93.392%
2026-04-08	2.0100	2.0100	2.0100	2.0100	-4.286%	4	385	-92.537%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+23.529%	1	389	-92.857%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-10.053%	3	389	-91.176%
2026-03-19	1.9900	2.0000	1.8900	1.8900	-16.000%	25	389	-92.063%
2026-03-18	2.2500	2.2500	2.2500	2.2500	+12.500%	5	399	-93.333%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-13.043%	5	397	-92.500%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-30.303%	4	397	-93.478%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-58.750%	2	393	-95.455%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-1.599%	1	390	-98.125%
2026-02-11	8.1300	8.1300	8.1300	8.1300	+1.625%	1	390	-98.155%
2026-02-10	8.0000	8.0000	8.0000	8.0000	0.000%	1	391	-98.125%
2026-02-09	7.0800	8.0000	7.0800	8.0000	+35.364%	10	391	-98.125%
2026-02-06	5.9100	5.9100	5.9100	5.9100	-0.505%	13	391	-97.462%
2026-02-02	5.9400	5.9400	5.9400	5.9400	-38.125%	1	384	-97.475%
2026-01-27	9.8900	10.0000	9.6000	9.6000	+8.475%	7	384	-98.438%
2026-01-26	8.8500	8.8500	8.8500	8.8500	+7.927%	1	381	-98.305%
2026-01-16	7.9000	8.2000	7.9000	8.2000	+9.333%	2	382	-98.171%
2026-01-15	7.5000	7.5000	7.5000	7.5000	+82.927%	3	382	-98.000%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+2.500%	1	382	-96.341%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+17.994%	2	382	-96.250%
2025-12-30	3.3900	3.3900	3.3900	3.3900	-32.738%	1	382	-95.575%
2025-12-23	5.0400	5.0400	5.0400	5.0400	+41.972%	1	381	-97.024%
2025-12-18	3.5500	3.5500	3.5500	3.5500	-51.897%	1	381	-95.775%
2025-12-09	7.3700	7.3800	7.3700	7.3800	+29.474%	2	381	-97.967%
2025-12-03	5.7000	5.7000	5.7000	5.7000	+4.587%	1	381	-97.368%
2025-11-20	5.4500	5.4500	5.4500	5.4500	-5.546%	1	381	-97.248%
2025-11-19	5.7700	5.7700	5.7700	5.7700	-6.179%	1	381	-97.400%
2025-11-18	5.0700	6.1500	5.0700	6.1500	+10.811%	3	382	-97.561%
2025-11-17	6.1000	6.1000	5.3500	5.5500	-1.770%	24	382	-97.297%
2025-11-14	5.6500	5.6500	5.6500	5.6500	+0.713%	1	373	-97.345%
2025-11-13	6.1000	6.1000	5.6100	5.6100	-32.653%	4	373	-97.326%
2025-11-11	8.9500	9.0200	8.3300	8.3300	-40.754%	17	374	-98.199%
2025-11-06	14.0600	14.0600	14.0600	14.0600	-10.730%	1	365	-98.933%
2025-11-05	15.8000	15.8000	15.7500	15.7500	-26.573%	2	365	-99.048%
2025-11-03	21.6000	21.6000	21.4500	21.4500	-15.050%	2	364	-99.301%
2025-10-28	25.2500	25.2500	25.2500	25.2500	+10.746%	1	364	-99.406%
2025-10-27	22.8500	22.8500	22.8000	22.8000	+19.685%	2	364	-99.342%
2025-10-22	19.1500	19.1500	19.0500	19.0500	-4.988%	2	364	-99.213%
2025-10-21	20.1500	20.4000	20.0500	20.0500	-25.741%	4	364	-99.252%
2025-10-16	27.0000	27.0000	27.0000	27.0000	+3.250%	1	363	-99.444%
2025-10-10	30.1500	30.1500	26.1500	26.1500	+3.770%	3	363	-99.426%
2025-10-08	22.9500	25.2000	22.9500	25.2000	+24.752%	25	365	-99.405%
2025-10-07	20.2000	20.2000	20.2000	20.2000	-15.833%	5	375	-99.257%
2025-10-02	24.0000	24.0000	24.0000	24.0000	-1.031%	10	375	-99.375%
2025-09-30	25.7400	26.4600	24.2500	24.2500	+32.369%	12	365	-99.381%
2025-09-26	18.3200	18.3200	18.3200	18.3200	-29.538%	1	370	-99.181%
2025-09-25	24.5600	26.0000	24.5600	26.0000	+23.810%	20	369	-99.423%
2025-09-24	21.0000	21.0000	21.0000	21.0000	-6.375%	10	369	-99.286%
2025-09-23	22.4300	22.4300	22.4300	22.4300	-4.958%	1	359	-99.331%
2025-09-22	23.6000	23.6000	23.6000	23.6000	+35.244%	10	358	-99.364%
2025-09-18	17.2700	17.6300	17.2700	17.4500	+5.566%	29	358	-99.140%
2025-09-16	16.5300	16.5300	16.5300	16.5300	-2.765%	1	337	-99.093%
2025-09-15	16.1300	17.0000	16.1300	17.0000	+35.891%	12	337	-99.118%
2025-09-12	11.7600	12.5100	11.7500	12.5100	-12.395%	3	330	-98.801%
2025-09-11	14.8000	14.8000	14.2000	14.2800	+86.667%	8	328	-98.950%
2025-09-08	7.6500	7.6500	7.6500	7.6500	+22.400%	1	327	-98.039%
2025-09-05	6.1500	6.2500	6.1500	6.2500	-24.880%	2	327	-97.600%
2025-09-02	9.1300	9.1300	8.3200	8.3200	-7.863%	4	327	-98.197%
2025-08-29	9.3800	9.3800	9.0300	9.0300	+2.614%	6	325	-98.339%
2025-08-27	8.8000	8.8000	8.8000	8.8000	+3.529%	1	325	-98.295%
2025-08-26	7.9500	8.5000	7.9500	8.5000	+6.250%	2	325	-98.235%
2025-08-20	7.8000	8.0000	7.8000	8.0000	-34.694%	2	325	-98.125%
2025-08-15	11.9200	12.5000	11.0500	12.2500	-31.944%	629	379	-98.776%
2025-08-13	18.0000	18.0000	18.0000	18.0000	-20.177%	1	10	-99.167%
2025-08-11	20.5500	22.5500	20.5500	22.5500	+51.852%	2	11	-99.335%
2025-07-22	14.8500	14.8500	14.8500	14.8500	-6.309%	2	12	-98.990%
2025-07-17	15.8500	15.8500	15.8500	15.8500	+24.022%	1	10	-99.054%
2025-07-11	12.7800	12.7800	12.7800	12.7800	-15.588%	1	9	-98.826%
2025-07-08	15.1400	15.1400	15.1400	15.1400	-22.518%	1	9	-99.009%
2025-06-26	19.5400	19.5400	19.5400	19.5400	-12.690%	1	9	-99.232%
2025-06-25	22.3800	22.3800	22.3800	22.3800	+0.179%	1	9	-99.330%
2025-06-24	22.3400	22.3400	22.3400	22.3400	+26.932%	1	8	-99.329%
2025-06-16	17.6000	17.6000	17.6000	17.6000	-15.181%	2	7	-99.148%
2025-06-05	21.5000	22.5000	20.7500	20.7500	-18.307%	8	7	-99.277%
2025-06-04	25.4000	25.4000	25.4000	25.4000	0.000%	2	0	-99.409%

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