Dark

CRWV20260918C240
CRWV Sep 18 2026 240.00 Call (CRWV260918C00240000)
option OPRA

EOD

Aug 13, 2026

0.1200+50.000%(+0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1200	0.1200	0.1200	+50.000%	9	5,568	0.000%
2026-08-12	0.2200	0.2200	0.0700	0.0800	0.000%	203	5,568	+50.000%
2026-08-10	0.1500	0.1500	0.0800	0.0800	-11.111%	2	5,475	+50.000%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-18.182%	25	5,476	+33.333%
2026-08-05	0.1300	0.1300	0.1100	0.1100	-15.385%	85	5,476	+9.091%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-31.579%	3	5,476	-7.692%
2026-07-30	0.1900	0.1900	0.1900	0.1900	+216.667%	1	5,477	-36.842%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-64.706%	8	5,476	+100.000%
2026-07-21	0.2100	0.2300	0.1700	0.1700	+13.333%	4	5,476	-29.412%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+87.500%	1	5,476	-20.000%
2026-07-15	0.2100	0.2100	0.0800	0.0800	-57.895%	9	5,475	+50.000%
2026-07-14	0.2000	0.2000	0.1900	0.1900	+18.750%	7	5,474	-36.842%
2026-07-13	0.3200	0.3200	0.1600	0.1600	-52.941%	7	5,474	-25.000%
2026-07-09	0.4500	0.4500	0.3400	0.3400	+13.333%	2	5,472	-64.706%
2026-07-06	0.3000	0.3000	0.3000	0.3000	0.000%	3	5,473	-60.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-11.765%	2	5,473	-60.000%
2026-07-01	0.5500	0.5500	0.3400	0.3400	-34.615%	24	5,473	-64.706%
2026-06-29	0.7000	0.7000	0.4700	0.5200	-21.212%	12	5,473	-76.923%
2026-06-26	0.5900	0.7500	0.4800	0.6600	-47.200%	9	5,468	-81.818%
2026-06-23	1.4000	1.4000	1.2500	1.2500	-20.886%	2	5,468	-90.400%
2026-06-22	1.6500	1.6500	1.5800	1.5800	-32.479%	13	5,466	-92.405%
2026-06-18	2.3600	2.3600	2.3400	2.3400	+4.000%	2	5,451	-94.872%
2026-06-17	2.1600	2.2500	2.1600	2.2500	-8.163%	10	5,451	-94.667%
2026-06-16	1.9000	2.5000	1.9000	2.4500	+71.329%	8	5,451	-95.102%
2026-06-15	1.2700	1.4300	1.2700	1.4300	-4.667%	4	5,453	-91.608%
2026-06-12	1.5000	1.5000	1.5000	1.5000	+57.895%	20	5,454	-92.000%
2026-06-11	0.9100	0.9500	0.9100	0.9500	-18.803%	21	5,454	-87.368%
2026-06-10	1.1700	1.1700	1.1700	1.1700	+15.842%	1	5,433	-89.744%
2026-06-09	1.6000	1.6000	1.0100	1.0100	-38.415%	49	5,433	-88.119%
2026-06-08	1.6000	1.6400	1.5000	1.6400	+20.588%	147	5,388	-92.683%
2026-06-05	1.5500	1.5700	1.3200	1.3600	-35.238%	63	5,306	-91.176%
2026-06-04	1.9800	2.3000	1.8400	2.1000	-14.286%	79	5,329	-94.286%
2026-06-03	3.2300	3.2300	2.3000	2.4500	-24.615%	117	5,333	-95.102%
2026-06-02	4.9500	5.0500	3.2500	3.2500	-25.287%	86	5,333	-96.308%
2026-06-01	3.1300	4.8000	3.1300	4.3500	+91.630%	63	5,344	-97.241%
2026-05-29	1.6000	2.2700	1.6000	2.2700	+10.732%	10	5,329	-94.714%
2026-05-28	2.1500	2.1500	2.0500	2.0500	+42.361%	3	5,330	-94.146%
2026-05-27	1.4000	1.4400	1.3600	1.4400	-18.644%	261	5,329	-91.667%
2026-05-26	1.9000	1.9000	1.7700	1.7700	-9.231%	3	5,087	-93.220%
2026-05-22	1.9500	1.9500	1.9500	1.9500	+11.429%	1	5,087	-93.846%
2026-05-21	1.9100	1.9100	1.7500	1.7500	+21.528%	2	5,086	-93.143%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+18.033%	2	5,086	-91.667%
2026-05-19	1.0700	1.2200	0.9700	1.2200	-9.630%	56	5,033	-90.164%
2026-05-18	1.2000	1.3500	1.2000	1.3500	-48.669%	3	5,033	-91.111%
2026-05-14	2.6300	2.6300	2.6300	2.6300	+54.706%	45	5,033	-95.437%
2026-05-12	1.7500	1.7500	1.7000	1.7000	-34.615%	21	5,053	-92.941%
2026-05-11	2.9000	3.2700	2.6000	2.6000	-10.345%	122	5,053	-95.385%
2026-05-08	3.4500	3.4500	2.6300	2.9000	-52.846%	41	5,077	-95.862%
2026-05-07	6.1500	6.1500	6.1500	6.1500	-17.671%	2	5,072	-98.049%
2026-05-06	6.5000	7.5000	6.4500	7.4700	+33.393%	2,033	5,072	-98.394%
2026-05-05	5.4500	5.6000	5.4500	5.6000	-1.754%	502	5,410	-97.857%
2026-05-04	5.9000	6.1000	5.7000	5.7000	+31.640%	67	5,702	-97.895%
2026-05-01	4.6500	4.6500	4.3300	4.3300	+44.333%	3	5,725	-97.229%
2026-04-28	3.2200	3.4000	2.9400	3.0000	-1.639%	45	5,725	-96.000%
2026-04-27	2.8400	3.2500	2.8000	3.0500	-4.688%	34	5,725	-96.066%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-31.770%	1	5,728	-96.250%
2026-04-23	4.6500	4.6900	4.6500	4.6900	-6.012%	10	5,728	-97.441%
2026-04-22	3.8000	5.1100	3.8000	4.9900	+48.955%	71	5,734	-97.595%
2026-04-20	3.3100	3.6500	3.2000	3.3500	-14.103%	10	5,723	-96.418%
2026-04-17	3.9000	3.9000	3.9000	3.9000	-9.302%	1	5,720	-96.923%
2026-04-16	4.4500	4.4500	4.1000	4.3000	-9.474%	46	5,721	-97.209%
2026-04-15	4.7500	4.7600	4.7000	4.7500	+1.064%	14	5,699	-97.474%
2026-04-14	4.7000	4.7000	4.7000	4.7000	+11.905%	1	5,697	-97.447%
2026-04-13	4.0000	4.2000	3.9500	4.2000	+44.828%	39	5,697	-97.143%
2026-04-10	2.1800	3.0000	2.1800	2.9000	+97.279%	40	5,703	-95.862%
2026-04-09	1.0400	1.4700	1.0400	1.4700	+23.529%	6	5,706	-91.837%
2026-04-08	1.1900	1.1900	1.1900	1.1900	+50.633%	1	5,707	-89.916%
2026-04-06	0.7900	0.7900	0.7900	0.7900	+49.057%	1	5,708	-84.810%
2026-03-30	0.6900	0.9200	0.4800	0.5300	-28.378%	1,002	5,708	-77.358%
2026-03-27	0.7400	0.7400	0.7400	0.7400	-41.270%	1	5,952	-83.784%
2026-03-25	1.3800	1.4700	1.2200	1.2600	+20.000%	16	5,951	-90.476%
2026-03-20	1.3000	1.3000	1.0500	1.0500	-18.605%	2	5,951	-88.571%
2026-03-19	1.2000	1.4700	1.1000	1.2900	-12.245%	64	5,949	-90.698%
2026-03-18	1.4200	1.5500	1.3000	1.4700	-5.161%	33	5,948	-91.837%
2026-03-11	1.4300	1.7500	1.4300	1.5500	+17.424%	21	5,948	-92.258%
2026-03-10	1.2500	1.3400	0.9500	1.3200	+10.000%	48	5,948	-90.909%
2026-03-09	1.0800	1.4200	1.0800	1.2000	-12.409%	146	5,927	-90.000%
2026-03-06	1.1200	1.3700	1.1200	1.3700	-2.143%	6	5,842	-91.241%
2026-03-05	1.6500	1.8000	1.4000	1.4000	-27.083%	134	5,842	-91.429%
2026-03-04	1.7100	2.0100	1.6000	1.9200	+28.000%	118	5,743	-93.750%
2026-03-03	1.3800	1.6600	1.3800	1.5000	-14.773%	108	5,730	-92.000%
2026-03-02	2.0000	2.1000	1.7600	1.7600	-14.146%	226	5,711	-93.182%
2026-02-27	2.5300	2.6000	1.8900	2.0500	-55.914%	827	5,605	-94.146%
2026-02-26	5.4500	5.4500	4.6500	4.6500	-13.569%	24	6,085	-97.419%
2026-02-25	5.5400	5.5400	5.0000	5.3800	+3.462%	1,000	5,206	-97.770%
2026-02-24	5.2000	5.2000	5.2000	5.2000	+23.810%	1	5,206	-97.692%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-6.040%	1	5,205	-97.143%
2026-02-20	4.9000	4.9000	4.4700	4.4700	-22.261%	2	5,205	-97.315%
2026-02-18	5.5000	5.7500	5.5000	5.7500	+41.975%	2	5,206	-97.913%
2026-02-03	4.0500	4.0500	4.0500	4.0500	-15.625%	5	5,205	-97.037%
2026-02-02	4.8000	4.8000	4.8000	4.8000	-26.718%	5	5,205	-97.500%
2026-01-29	6.5500	6.5500	6.5500	6.5500	-0.758%	2	5,200	-98.168%
2026-01-28	6.6000	6.6000	6.6000	6.6000	-6.516%	1	5,200	-98.182%
2026-01-27	6.0000	7.0600	6.0000	7.0600	+35.769%	6	5,201	-98.300%
2026-01-26	6.5000	6.8500	5.2000	5.2000	+18.721%	11	5,201	-97.692%
2026-01-23	4.4500	4.4600	4.2100	4.3800	-2.013%	300	5,202	-97.260%
2026-01-21	4.0000	4.4700	4.0000	4.4700	-11.485%	11	4,905	-97.315%
2026-01-20	5.0500	5.0500	5.0500	5.0500	-14.116%	1	4,905	-97.624%
2026-01-16	5.7000	6.0500	5.7000	5.8800	+19.270%	505	4,618	-97.959%
2026-01-15	5.5000	5.5000	4.9300	4.9300	+26.410%	5	4,618	-97.566%
2026-01-13	3.9000	3.9000	3.9000	3.9000	-6.024%	18	4,622	-96.923%
2026-01-12	2.7000	4.1500	2.7000	4.1500	+49.281%	29	4,622	-97.108%
2026-01-09	2.5000	3.0000	2.5000	2.7800	+1.091%	16	4,643	-95.683%
2026-01-08	2.7000	2.8500	2.6000	2.7500	-3.509%	46	4,641	-95.636%
2026-01-07	2.9000	3.1500	2.6000	2.8500	+4.015%	49	4,643	-95.789%
2026-01-06	2.8500	2.9000	2.4800	2.7400	-5.517%	60	4,635	-95.620%
2026-01-05	3.4000	3.6000	2.7000	2.9000	-9.375%	72	4,627	-95.862%
2026-01-02	2.6000	3.2500	2.6000	3.2000	+52.381%	14	4,608	-96.250%
2025-12-31	2.2500	2.3000	2.0200	2.1000	-16.000%	88	4,592	-94.286%
2025-12-30	2.5500	2.6500	2.3500	2.5000	-8.759%	77	4,592	-95.200%
2025-12-29	2.8000	2.9000	2.6000	2.7400	-5.517%	20	4,575	-95.620%
2025-12-26	2.9000	3.0000	2.8500	2.9000	-10.769%	20	4,570	-95.862%
2025-12-24	3.3000	3.3000	3.2500	3.2500	-8.451%	4	4,567	-96.308%
2025-12-23	3.8000	3.9000	3.3000	3.5500	-15.476%	29	4,567	-96.620%
2025-12-22	4.5000	4.5000	4.2000	4.2000	+79.487%	12	4,558	-97.143%
2025-12-18	2.3400	2.3400	2.3400	2.3400	+11.429%	6	4,569	-94.872%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-4.977%	111	4,575	-94.286%
2025-12-16	2.6000	2.7000	2.2000	2.2100	-17.228%	237	4,464	-94.570%
2025-12-15	2.9000	3.1000	2.6700	2.6700	-21.471%	482	4,391	-95.506%
2025-12-12	4.4000	4.6500	3.2500	3.4000	-31.313%	139	4,398	-96.471%
2025-12-11	4.3500	4.9500	3.9500	4.9500	-6.604%	18	4,404	-97.576%
2025-12-10	4.7900	5.3000	4.6500	5.3000	+1.923%	10	4,403	-97.736%
2025-12-09	4.2000	5.4000	4.2000	5.2000	+26.829%	15	4,408	-97.692%
2025-12-08	4.7000	4.9000	4.1000	4.1000	-21.905%	18	4,411	-97.073%
2025-12-05	5.4900	5.7000	5.2000	5.2500	+27.427%	44	4,415	-97.714%
2025-12-03	3.6900	4.1200	3.6900	4.1200	-8.444%	26	4,436	-97.087%
2025-12-02	4.7500	4.8000	4.5000	4.5000	+8.434%	3	4,456	-97.333%
2025-12-01	3.7000	4.1500	3.7000	4.1500	+2.469%	4	4,457	-97.108%
2025-11-28	4.0000	4.0500	4.0000	4.0500	+19.118%	2	4,460	-97.037%
2025-11-25	3.6500	3.9000	3.3000	3.4000	-17.073%	372	4,461	-96.471%
2025-11-24	4.1000	4.1000	4.1000	4.1000	+7.895%	2	4,270	-97.073%
2025-11-21	4.1000	4.1000	3.6000	3.8000	-5.000%	124	4,270	-96.842%
2025-11-20	5.1400	5.1400	4.0000	4.0000	-20.000%	3	4,187	-97.000%
2025-11-18	4.4000	5.0000	4.1200	5.0000	+16.279%	1,424	4,187	-97.600%
2025-11-17	4.5000	4.5000	4.1500	4.3000	-12.245%	22	3,011	-97.209%
2025-11-14	4.1500	4.9000	4.1000	4.9000	+5.376%	42	3,011	-97.551%
2025-11-13	4.7000	5.1000	4.3500	4.6500	-21.186%	652	3,051	-97.419%
2025-11-12	7.0000	7.0000	5.9000	5.9000	-6.349%	6	2,616	-97.966%
2025-11-11	7.2000	7.2000	6.2500	6.3000	-44.737%	19	2,615	-98.095%
2025-11-10	12.5000	12.5000	11.1000	11.4000	+8.571%	7	2,614	-98.947%
2025-11-07	10.5000	10.5000	10.5000	10.5000	-20.455%	2	2,614	-98.857%
2025-11-05	13.7000	13.7000	13.2000	13.2000	-2.222%	3	2,615	-99.091%
2025-11-04	15.1500	15.4000	13.5000	13.5000	-16.923%	3	2,615	-99.111%
2025-11-03	17.8000	17.8000	16.2500	16.2500	-18.506%	3	2,616	-99.262%
2025-10-31	19.9400	19.9400	19.9400	19.9400	+3.316%	1	2,616	-99.398%
2025-10-30	19.3000	19.3000	19.3000	19.3000	+29.966%	1	2,616	-99.378%
2025-10-23	14.7500	14.8500	14.7500	14.8500	-1.980%	2	2,617	-99.192%
2025-10-22	15.0500	15.2000	14.8500	15.1500	-2.258%	14	2,618	-99.208%
2025-10-21	16.0000	16.0000	15.5000	15.5000	-20.918%	4	2,613	-99.226%
2025-10-17	18.8800	19.6000	18.7000	19.6000	-18.469%	4	2,611	-99.388%
2025-10-16	20.7500	24.0400	20.7500	24.0400	+30.937%	2	2,610	-99.501%
2025-10-14	17.5000	18.3600	17.5000	18.3600	-12.571%	3	2,610	-99.346%
2025-10-10	21.7000	22.0000	20.9500	21.0000	-4.459%	890	2,610	-99.429%
2025-10-09	20.8000	21.9800	20.8000	21.9800	+9.900%	3	2,610	-99.454%
2025-10-08	19.0000	20.0000	19.0000	20.0000	+19.403%	113	2,610	-99.400%
2025-10-07	15.6500	16.7500	15.6500	16.7500	-18.452%	4	2,618	-99.284%
2025-10-06	19.4800	20.5400	19.4800	20.5400	+13.481%	2	2,618	-99.416%
2025-10-03	18.1000	18.1000	18.1000	18.1000	-10.837%	1	2,618	-99.337%
2025-09-30	21.2900	21.2900	20.3000	20.3000	+45.000%	13	2,617	-99.409%
2025-09-26	15.2700	15.2700	14.0000	14.0000	-20.455%	17	2,629	-99.143%
2025-09-24	17.7400	17.7400	17.6000	17.6000	+6.991%	2	2,627	-99.318%
2025-09-23	18.5900	18.5900	16.4500	16.4500	-4.968%	2	2,626	-99.271%
2025-09-22	14.4000	19.3300	14.4000	17.3100	+19.379%	7	2,626	-99.307%
2025-09-19	14.5000	14.5000	14.5000	14.5000	+7.011%	1	2,625	-99.172%
2025-09-18	13.3300	13.5500	13.3300	13.5500	-5.903%	10	2,625	-99.114%
2025-09-16	14.4000	14.4000	14.4000	14.4000	+2.128%	2	2,625	-99.167%
2025-09-15	11.5000	14.1000	11.5000	14.1000	+50.000%	4	2,627	-99.149%
2025-09-12	9.4000	9.4000	9.4000	9.4000	-12.313%	2	2,627	-98.723%
2025-09-11	11.4800	11.4800	10.7200	10.7200	-6.783%	134	2,627	-98.881%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+78.849%	1	2,610	-98.957%
2025-09-09	6.2300	6.5000	5.9500	6.4300	+42.889%	18	2,610	-98.134%
2025-09-05	4.8000	4.8000	4.3000	4.5000	-7.216%	101	2,612	-97.333%
2025-09-04	5.3000	5.3000	4.6000	4.8500	-8.491%	114	2,558	-97.526%
2025-09-03	5.8000	5.8000	5.3000	5.3000	-10.169%	409	2,542	-97.736%
2025-09-02	6.6500	6.6500	5.9000	5.9000	-14.244%	131	2,531	-97.966%
2025-08-29	7.0000	7.0000	6.8800	6.8800	+17.607%	60	2,509	-98.256%
2025-08-26	5.8500	5.8500	5.8500	5.8500	-4.098%	1	2,509	-97.949%
2025-08-25	6.1000	6.1000	6.1000	6.1000	-5.864%	1	2,509	-98.033%
2025-08-22	6.0000	6.4800	6.0000	6.4800	+1.250%	23	2,509	-98.148%
2025-08-21	7.0000	7.0000	6.3000	6.4000	0.000%	4	2,509	-98.125%
2025-08-20	7.0000	7.0000	6.1000	6.4000	-12.925%	1,182	2,509	-98.125%
2025-08-19	8.4500	8.9000	7.0000	7.3500	-17.043%	1,455	1,456	-98.367%
2025-08-18	9.6500	9.6500	8.8600	8.8600	-9.592%	79	263	-98.646%
2025-08-15	11.0000	12.5000	9.8000	9.8000	-48.529%	166	185	-98.776%
2025-08-11	19.7400	19.7400	19.0400	19.0400	+92.908%	6	84	-99.370%
2025-07-30	9.8700	9.8700	9.8700	9.8700	-22.891%	15	84	-98.784%
2025-07-17	12.8000	12.8000	12.8000	12.8000	-10.490%	6	84	-99.063%
2025-07-16	14.3000	14.3000	14.3000	14.3000	+2.143%	20	90	-99.161%
2025-07-15	13.7500	14.0000	13.7500	14.0000	+10.236%	11	70	-99.143%
2025-07-09	12.1000	12.7000	12.1000	12.7000	-2.308%	2	60	-99.055%
2025-07-08	13.0000	13.0000	13.0000	13.0000	-3.704%	10	60	-99.077%
2025-07-02	13.5000	13.5000	13.5000	13.5000	-20.024%	1	50	-99.111%
2025-06-30	16.8800	16.8800	16.8800	16.8800	-8.261%	20	50	-99.289%
2025-06-24	20.0000	20.0000	18.0000	18.4000	+7.164%	5	30	-99.348%
2025-06-23	17.0100	17.1700	17.0100	17.1700	-16.326%	3	32	-99.301%
2025-06-20	20.0000	20.5300	20.0000	20.5200	+36.800%	8	32	-99.415%
2025-06-12	15.3900	16.0500	14.8000	15.0000	-11.765%	42	29	-99.200%
2025-06-10	17.0000	17.0000	17.0000	17.0000	-24.209%	2	23	-99.294%
2025-06-09	20.5000	22.4300	20.5000	22.4300	+40.804%	2	22	-99.465%
2025-06-06	18.9000	20.3000	15.9300	15.9300	0.000%	44	21	-99.247%

.dark-mode .HVqdry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVqdry{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C240CRWV Sep 18 2026 240.00 Call (CRWV260918C00240000)option OPRA

CRWV20260918C240
CRWV Sep 18 2026 240.00 Call (CRWV260918C00240000)
option OPRA