Dark

CRWV20260918C220
CRWV Sep 18 2026 220.00 Call (CRWV260918C00220000)
option OPRA

EOD

Aug 12, 2026

0.1000-28.571%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1600	0.1700	0.1000	0.1000	-28.571%	15	355	0.000%
2026-08-11	0.0700	0.1400	0.0700	0.1400	+16.667%	2	347	-28.571%
2026-08-10	0.1100	0.1200	0.1100	0.1200	+20.000%	3	346	-16.667%
2026-08-07	0.0900	0.1000	0.0900	0.1000	-9.091%	5	346	0.000%
2026-08-06	0.2500	0.2500	0.1100	0.1100	-42.105%	51	350	-9.091%
2026-08-05	0.1800	0.1900	0.1800	0.1900	-40.625%	2	350	-47.368%
2026-08-04	0.3100	0.3200	0.3000	0.3200	+88.235%	20	350	-68.750%
2026-08-03	0.3000	0.3000	0.1600	0.1700	+13.333%	6	352	-41.176%
2026-07-29	0.1000	0.2000	0.1000	0.1500	+87.500%	9	352	-33.333%
2026-07-28	0.1200	0.1400	0.0800	0.0800	-33.333%	10	349	+25.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-62.500%	10	345	-16.667%
2026-07-22	0.3200	0.3200	0.3200	0.3200	+39.130%	5	345	-68.750%
2026-07-21	0.2300	0.2800	0.2300	0.2300	-23.333%	6	345	-56.522%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+50.000%	1	343	-66.667%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-37.500%	2	343	-50.000%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-43.860%	1	345	-68.750%
2026-07-09	0.5700	0.5700	0.5700	0.5700	+54.054%	1	345	-82.456%
2026-07-07	0.3700	0.3700	0.3700	0.3700	-13.953%	2	344	-72.973%
2026-07-02	0.4400	0.4400	0.4300	0.4300	-14.000%	16	333	-76.744%
2026-07-01	0.7800	0.7800	0.5000	0.5000	-43.182%	7	333	-80.000%
2026-06-30	0.8800	0.8800	0.8800	0.8800	+10.000%	10	331	-88.636%
2026-06-26	0.8500	0.8500	0.8000	0.8000	-59.391%	4	321	-87.500%
2026-06-22	2.3500	2.3500	1.9700	1.9700	-27.306%	114	322	-94.924%
2026-06-18	2.7100	2.7100	2.7100	2.7100	-9.060%	1	325	-96.310%
2026-06-17	3.4100	3.6000	2.9600	2.9800	-6.875%	16	325	-96.644%
2026-06-16	2.9400	3.5000	2.9400	3.2000	+37.931%	120	325	-96.875%
2026-06-15	2.3200	2.3200	2.3200	2.3200	+3.571%	1	325	-95.690%
2026-06-12	2.1700	2.2400	2.1400	2.2400	+86.667%	8	325	-95.536%
2026-06-11	1.1100	1.2000	1.1100	1.2000	-29.412%	5	324	-91.667%
2026-06-10	1.6800	1.7000	1.5500	1.7000	+22.302%	3	328	-94.118%
2026-06-09	1.7500	1.7500	1.3900	1.3900	-32.524%	6	328	-92.806%
2026-06-08	2.0700	2.0700	2.0600	2.0600	+7.292%	2	330	-95.146%
2026-06-05	2.0000	2.0100	1.9200	1.9200	-27.820%	5	330	-94.792%
2026-06-04	2.6900	2.6900	2.6600	2.6600	-18.902%	2	330	-96.241%
2026-06-03	3.6400	3.6400	3.2800	3.2800	-25.455%	6	331	-96.951%
2026-06-02	6.8400	6.8400	4.4000	4.4000	-25.424%	8	329	-97.727%
2026-06-01	4.1500	6.2000	4.1500	5.9000	+150.000%	49	326	-98.305%
2026-05-29	2.2000	2.3700	2.2000	2.3600	+22.917%	7	324	-95.763%
2026-05-27	1.9200	1.9200	1.9200	1.9200	-22.892%	2	324	-94.792%
2026-05-26	2.3500	2.4900	2.3500	2.4900	-8.456%	6	326	-95.984%
2026-05-22	2.7200	2.7200	2.7200	2.7200	+23.636%	1	326	-96.324%
2026-05-21	2.2000	2.2000	2.2000	2.2000	+10.000%	1	326	-95.455%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+11.111%	1	326	-95.000%
2026-05-19	1.7800	1.8000	1.4300	1.8000	-0.552%	204	493	-94.444%
2026-05-18	2.0700	2.1000	1.8100	1.8100	-31.698%	57	493	-94.475%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-33.750%	3	493	-96.226%
2026-05-14	3.4500	4.0000	3.4500	4.0000	+25.000%	2	496	-97.500%
2026-05-13	3.0000	3.2000	3.0000	3.2000	+39.130%	2	497	-96.875%
2026-05-12	2.4600	2.4600	2.1100	2.3000	-36.111%	10	497	-95.652%
2026-05-11	3.1500	4.4500	3.1500	3.6000	-5.263%	261	497	-97.222%
2026-05-08	4.7100	4.7100	3.6000	3.8000	-59.531%	11	346	-97.368%
2026-05-06	8.3100	9.5000	8.3100	9.3900	+32.254%	171	343	-98.935%
2026-05-05	6.8000	7.1000	6.8000	7.1000	-2.473%	8	401	-98.592%
2026-05-04	7.0400	8.1000	7.0400	7.2800	+21.333%	41	397	-98.626%
2026-05-01	6.0000	6.0000	6.0000	6.0000	+12.150%	3	413	-98.333%
2026-04-30	5.0500	5.5400	5.0500	5.3500	-2.372%	36	413	-98.131%
2026-04-29	5.4500	5.6000	5.0000	5.4800	+42.338%	34	425	-98.175%
2026-04-28	4.5500	4.5500	3.8500	3.8500	-11.290%	9	412	-97.403%
2026-04-24	5.5000	5.5000	4.3400	4.3400	-30.000%	34	404	-97.696%
2026-04-23	6.0000	6.3000	6.0000	6.2000	-4.025%	5	401	-98.387%
2026-04-22	5.3000	6.7500	5.2500	6.4600	+34.583%	12	400	-98.452%
2026-04-21	5.1500	5.1500	4.8000	4.8000	-4.000%	6	389	-97.917%
2026-04-20	4.6000	5.0000	4.5500	5.0000	-1.961%	66	389	-98.000%
2026-04-17	5.4000	5.4000	5.1000	5.1000	-8.929%	41	334	-98.039%
2026-04-16	5.5000	5.6000	5.1500	5.6000	-11.111%	19	307	-98.214%
2026-04-15	5.7100	6.3000	5.7100	6.3000	+0.800%	48	301	-98.413%
2026-04-14	5.5000	6.3000	5.5000	6.2500	+20.192%	28	257	-98.400%
2026-04-13	4.5000	5.8500	4.5000	5.2000	+33.333%	135	270	-98.077%
2026-04-10	2.1000	4.1000	2.1000	3.9000	+85.714%	19	300	-97.436%
2026-04-09	1.4600	2.1000	1.4600	2.1000	+130.769%	3	286	-95.238%
2026-03-31	0.9300	1.0000	0.9100	0.9100	+13.750%	25	288	-89.011%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-13.978%	1	267	-87.500%
2026-03-27	0.9500	0.9500	0.9300	0.9300	-30.075%	31	268	-89.247%
2026-03-26	1.3300	1.3300	1.3300	1.3300	-26.111%	2	298	-92.481%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+3.448%	1	300	-94.444%
2026-03-18	1.7400	1.7400	1.7400	1.7400	-24.348%	1	300	-94.253%
2026-03-16	2.1000	2.3000	2.1000	2.3000	+24.324%	5	300	-95.652%
2026-03-12	1.8500	1.8500	1.8500	1.8500	-9.314%	4	300	-94.595%
2026-03-11	2.0400	2.0400	2.0400	2.0400	+20.000%	2	303	-95.098%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+11.842%	2	301	-94.118%
2026-03-09	1.5800	1.5800	1.5200	1.5200	-15.556%	2	301	-93.421%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-5.263%	1	299	-94.444%
2026-03-03	1.9000	1.9000	1.9000	1.9000	-20.833%	25	299	-94.737%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-61.722%	3	274	-95.833%
2026-02-26	6.2700	6.2700	6.2700	6.2700	-9.914%	1	273	-98.405%
2026-02-25	7.6300	7.6400	6.9600	6.9600	+7.077%	15	276	-98.563%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+15.453%	1	276	-98.462%
2026-02-23	5.6300	5.6300	5.6300	5.6300	+12.600%	4	276	-98.224%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-17.355%	1	276	-98.000%
2026-02-17	6.6000	6.6000	6.0500	6.0500	-11.936%	6	277	-98.347%
2026-02-12	6.8700	6.8700	6.8700	6.8700	+1.029%	2	283	-98.544%
2026-02-11	7.0000	7.3500	6.2500	6.8000	-8.108%	10	283	-98.529%
2026-02-09	6.3600	7.4000	6.3600	7.4000	+37.291%	27	288	-98.649%
2026-02-06	4.0000	5.3900	4.0000	5.3900	+40.000%	40	289	-98.145%
2026-02-05	3.8500	3.8500	3.8500	3.8500	-9.624%	2	282	-97.403%
2026-02-04	4.7400	4.7400	4.2600	4.2600	-16.471%	2	284	-97.653%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-39.645%	1	285	-98.039%
2026-01-27	8.4000	8.9700	8.4000	8.4500	+50.624%	31	286	-98.817%
2026-01-22	5.6100	5.6100	5.6100	5.6100	+11.531%	1	285	-98.217%
2026-01-21	5.0300	5.0300	5.0300	5.0300	-30.621%	1	285	-98.012%
2026-01-16	7.2500	7.2500	7.2500	7.2500	+42.157%	2	285	-98.621%
2026-01-14	5.1000	5.1000	5.1000	5.1000	+6.029%	1	285	-98.039%
2026-01-12	4.8100	4.8100	4.8100	4.8100	+45.758%	1	285	-97.921%
2026-01-09	3.3900	3.3900	3.3000	3.3000	-1.198%	2	285	-96.970%
2026-01-06	3.3400	3.3400	3.3400	3.3400	-3.188%	1	286	-97.006%
2026-01-05	3.8800	3.8800	3.4500	3.4500	-23.841%	2	286	-97.101%
2025-12-23	4.5300	4.5300	4.5300	4.5300	-9.400%	1	285	-97.792%
2025-12-19	3.6100	5.0000	3.6100	5.0000	+81.818%	8	285	-98.000%
2025-12-18	2.7500	2.7500	2.7500	2.7500	+14.583%	10	285	-96.364%
2025-12-17	2.6000	2.6000	2.4000	2.4000	-19.732%	75	275	-95.833%
2025-12-16	2.9900	2.9900	2.9900	2.9900	-26.895%	2	203	-96.656%
2025-12-12	4.0900	4.0900	4.0900	4.0900	-13.163%	1	203	-97.555%
2025-12-11	4.8300	4.8300	4.7100	4.7100	-21.237%	13	204	-97.877%
2025-12-09	6.2400	6.4000	5.9800	5.9800	+22.041%	84	203	-98.328%
2025-12-08	4.9000	4.9000	4.9000	4.9000	-16.949%	1	181	-97.959%
2025-12-04	4.8200	5.9000	4.8200	5.9000	+42.169%	11	181	-98.305%
2025-11-28	4.1500	4.1500	4.1500	4.1500	+3.750%	1	191	-97.590%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-34.426%	1	192	-97.500%
2025-11-20	6.3500	6.3500	6.1000	6.1000	+18.217%	4	192	-98.361%
2025-11-13	5.6000	5.6000	5.1500	5.1600	-35.500%	30	188	-98.062%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+4.849%	5	188	-98.750%
2025-11-11	7.8300	7.8300	7.6300	7.6300	-37.967%	4	188	-98.689%
2025-11-10	12.3000	12.3000	12.3000	12.3000	-5.385%	16	188	-99.187%
2025-11-07	13.0000	13.0000	13.0000	13.0000	-7.473%	2	188	-99.231%
2025-11-06	13.5000	14.1000	13.5000	14.0500	-12.188%	71	190	-99.288%
2025-11-05	16.0000	16.0000	16.0000	16.0000	+1.652%	6	125	-99.375%
2025-11-04	15.7400	15.7400	15.7400	15.7400	-28.455%	1	121	-99.365%
2025-11-03	22.0000	22.0000	22.0000	22.0000	+2.326%	3	121	-99.545%
2025-10-30	21.5000	21.5000	21.5000	21.5000	+24.062%	3	121	-99.535%
2025-10-23	17.3300	17.3300	17.3300	17.3300	+15.920%	1	121	-99.423%
2025-10-22	17.7500	17.7500	14.9500	14.9500	-31.579%	23	120	-99.331%
2025-10-17	21.8500	21.8500	21.8500	21.8500	-8.958%	1	140	-99.542%
2025-10-15	24.0000	24.0000	24.0000	24.0000	-4.000%	1	140	-99.583%
2025-10-10	26.0000	30.0500	24.2500	25.0000	-0.990%	96	141	-99.600%
2025-10-09	25.2500	25.2500	25.2500	25.2500	+5.121%	20	153	-99.604%
2025-10-06	25.0000	25.0000	24.0200	24.0200	+6.756%	11	173	-99.584%
2025-10-02	22.5000	22.5000	22.5000	22.5000	+3.496%	2	183	-99.556%
2025-10-01	21.7400	21.7400	21.7400	21.7400	-12.691%	5	183	-99.540%
2025-09-30	24.0000	25.1000	23.7100	24.9000	+41.237%	72	183	-99.598%
2025-09-26	17.7500	17.7500	17.6300	17.6300	-7.211%	3	174	-99.433%
2025-09-25	19.3500	23.3000	19.0000	19.0000	-5.190%	15	175	-99.474%
2025-09-24	19.9500	20.1100	19.9500	20.0400	+0.200%	4	182	-99.501%
2025-09-23	21.7500	21.7500	20.0000	20.0000	-6.977%	2	184	-99.500%
2025-09-22	13.8500	21.7000	13.8500	21.5000	+22.507%	309	183	-99.535%
2025-09-19	17.2800	17.5500	17.2800	17.5500	+11.429%	3	227	-99.430%
2025-09-18	16.2700	16.2700	15.7500	15.7500	-2.295%	6	227	-99.365%
2025-09-17	16.0800	16.1200	16.0800	16.1200	-2.303%	2	227	-99.380%
2025-09-15	14.5000	16.5000	14.5000	16.5000	+40.068%	3	227	-99.394%
2025-09-12	11.7600	11.7800	11.7600	11.7800	-2.645%	2	228	-99.151%
2025-09-11	13.4800	13.5100	12.1000	12.1000	-17.966%	43	228	-99.174%
2025-09-10	11.7500	15.2400	11.7500	14.7500	+152.137%	10	213	-99.322%
2025-09-04	6.8500	6.8500	5.8500	5.8500	-30.933%	202	213	-98.291%
2025-08-29	8.8300	8.8300	8.4700	8.4700	+5.875%	4	28	-98.819%
2025-08-22	8.0000	8.0000	8.0000	8.0000	+3.226%	5	28	-98.750%
2025-08-21	7.6500	7.7500	7.6500	7.7500	+4.027%	2	23	-98.710%
2025-08-20	7.2500	7.4500	7.2500	7.4500	-29.048%	10	22	-98.658%
2025-08-18	10.2500	10.5000	10.2500	10.5000	-50.000%	12	17	-99.048%
2025-08-11	21.0000	21.0000	21.0000	21.0000	+90.909%	5	17	-99.524%
2025-07-29	11.0000	11.0000	11.0000	11.0000	-3.930%	1	17	-99.091%
2025-07-18	11.4500	11.4500	11.4500	11.4500	-18.852%	2	17	-99.127%
2025-07-08	14.1100	14.1100	14.1100	14.1100	-19.738%	1	18	-99.291%
2025-07-03	17.5800	17.5800	17.5800	17.5800	+0.457%	2	19	-99.431%
2025-07-01	16.8000	17.5000	16.8000	17.5000	-18.605%	11	19	-99.429%
2025-06-23	23.5300	23.5300	21.0000	21.5000	-4.232%	12	20	-99.535%
2025-06-20	22.4500	22.4500	22.4500	22.4500	+33.076%	4	9	-99.555%
2025-06-11	17.5500	17.5500	16.8700	16.8700	-23.144%	4	7	-99.407%
2025-06-10	21.9500	21.9500	21.9500	21.9500	-0.227%	1	7	-99.544%
2025-06-09	20.5100	22.0000	20.5100	22.0000	+3.044%	3	7	-99.545%
2025-06-05	20.5000	21.3500	20.4500	21.3500	0.000%	6	4	-99.532%

.dark-mode .bXM6jM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXM6jM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C220CRWV Sep 18 2026 220.00 Call (CRWV260918C00220000)option OPRA

CRWV20260918C220
CRWV Sep 18 2026 220.00 Call (CRWV260918C00220000)
option OPRA