Dark

CRWV20260918C250
CRWV Sep 18 2026 250.00 Call (CRWV260918C00250000)
option OPRA

EOD

Aug 13, 2026

0.0500-16.667%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0500	0.0500	-16.667%	21	1,091	0.000%
2026-08-12	0.1600	0.1600	0.0400	0.0600	+20.000%	6	1,091	-16.667%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-50.000%	21	1,091	0.000%
2026-08-10	0.1000	0.1000	0.0500	0.1000	-47.368%	12	1,091	-50.000%
2026-08-05	0.0900	0.1900	0.0900	0.1900	+26.667%	63	1,080	-73.684%
2026-08-04	0.1000	0.1800	0.1000	0.1500	+50.000%	3	1,120	-66.667%
2026-08-03	0.1800	0.1800	0.0900	0.1000	-23.077%	5	1,120	-50.000%
2026-07-29	0.0500	0.1300	0.0500	0.1300	+160.000%	8	1,119	-61.538%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-44.444%	6	1,116	0.000%
2026-07-27	0.0600	0.0900	0.0600	0.0900	0.000%	5	1,116	-44.444%
2026-07-24	0.1300	0.1300	0.0900	0.0900	-40.000%	37	1,113	-44.444%
2026-07-22	0.1600	0.1600	0.1500	0.1500	-11.765%	2	1,147	-66.667%
2026-07-21	0.2200	0.2200	0.1700	0.1700	+21.429%	2	1,148	-70.588%
2026-07-20	0.1700	0.1700	0.1000	0.1400	+40.000%	5	1,148	-64.286%
2026-07-17	0.0500	0.1000	0.0500	0.1000	-16.667%	26	1,149	-50.000%
2026-07-15	0.1500	0.1500	0.1200	0.1200	+20.000%	28	1,163	-58.333%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-33.333%	2	1,162	-50.000%
2026-07-13	0.2300	0.2400	0.1200	0.1500	-31.818%	79	1,164	-66.667%
2026-07-10	0.2000	0.2200	0.2000	0.2200	-8.333%	4	1,159	-77.273%
2026-07-09	0.3700	0.3700	0.2400	0.2400	+4.348%	4	1,159	-79.167%
2026-07-08	0.3100	0.3100	0.2300	0.2300	-14.815%	2	1,158	-78.261%
2026-07-06	0.3000	0.3000	0.2500	0.2700	+3.846%	6	1,158	-81.481%
2026-07-02	0.2700	0.2700	0.2600	0.2600	-13.333%	2	1,161	-80.769%
2026-07-01	0.3600	0.3600	0.2700	0.3000	-44.444%	7	1,161	-83.333%
2026-06-30	0.4700	0.5500	0.3700	0.5400	+28.571%	34	1,166	-90.741%
2026-06-29	0.4000	0.4200	0.3800	0.4200	-4.545%	7	1,164	-88.095%
2026-06-26	0.5500	0.6800	0.4400	0.4400	-32.308%	5	1,167	-88.636%
2026-06-25	0.7500	0.7500	0.6200	0.6500	-14.474%	5	1,164	-92.308%
2026-06-24	0.9400	0.9400	0.7500	0.7600	-47.945%	13	1,164	-93.421%
2026-06-22	1.7700	1.7700	1.2000	1.4600	-29.808%	39	1,167	-96.575%
2026-06-18	1.9200	2.0800	1.9200	2.0800	+10.053%	4	1,128	-97.596%
2026-06-17	2.4700	2.4700	1.8800	1.8900	-12.093%	55	1,128	-97.354%
2026-06-16	1.4000	2.1500	1.4000	2.1500	+70.635%	50	1,128	-97.674%
2026-06-15	1.2600	1.2600	1.2600	1.2600	+5.000%	2	1,090	-96.032%
2026-06-12	1.3900	1.3900	1.2000	1.2000	+33.333%	5	1,088	-95.833%
2026-06-11	0.7500	0.9000	0.7100	0.9000	-3.226%	4	1,088	-94.444%
2026-06-10	1.0300	1.0300	0.9300	0.9300	-7.921%	35	1,089	-94.624%
2026-06-09	1.2500	1.2500	0.9400	1.0100	-29.371%	28	1,079	-95.050%
2026-06-08	1.2000	1.4300	1.2000	1.4300	+10.000%	114	1,070	-96.503%
2026-06-05	1.1800	1.3000	1.1800	1.3000	-23.529%	2	1,118	-96.154%
2026-06-04	1.6000	1.7000	1.5500	1.7000	-15.000%	10	1,116	-97.059%
2026-06-03	2.3100	2.3600	1.8900	2.0000	-29.078%	17	1,118	-97.500%
2026-06-02	3.7500	3.7600	2.8000	2.8200	-25.397%	37	1,122	-98.227%
2026-06-01	2.9500	4.2000	2.9000	3.7800	+118.497%	179	1,125	-98.677%
2026-05-29	1.5500	1.7700	1.2600	1.7300	+11.613%	254	1,053	-97.110%
2026-05-28	1.6400	1.6400	1.5000	1.5500	+26.016%	5	936	-96.774%
2026-05-27	1.3000	1.3000	1.1400	1.2300	-24.540%	50	935	-95.935%
2026-05-26	1.4900	1.6900	1.4900	1.6300	+8.667%	22	929	-96.933%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-6.250%	1	927	-96.667%
2026-05-21	1.6200	1.6200	1.4000	1.6000	+32.231%	11	918	-96.875%
2026-05-20	1.2100	1.2100	1.2100	1.2100	+27.368%	500	918	-95.868%
2026-05-19	0.9700	1.0900	0.9100	0.9500	-15.929%	126	443	-94.737%
2026-05-18	1.5000	1.5000	1.1200	1.1300	-29.375%	29	443	-95.575%
2026-05-15	1.9600	1.9600	1.6000	1.6000	-39.623%	9	443	-96.875%
2026-05-14	2.0900	2.7500	2.0900	2.6500	+55.882%	12	439	-98.113%
2026-05-13	1.6500	1.7500	1.6500	1.7000	+16.438%	5	391	-97.059%
2026-05-12	1.6200	1.6200	1.2100	1.4600	-40.408%	45	391	-96.575%
2026-05-11	2.8400	2.8500	2.4500	2.4500	+5.603%	8	391	-97.959%
2026-05-08	2.5000	3.4000	2.2500	2.3200	-51.667%	26	385	-97.845%
2026-05-07	5.6000	5.6000	4.6000	4.8000	-25.234%	35	383	-98.958%
2026-05-06	4.9000	6.5500	4.9000	6.4200	+28.400%	110	371	-99.221%
2026-05-05	4.7500	5.0000	4.7000	5.0000	+3.093%	17	313	-99.000%
2026-05-04	5.3000	5.3000	4.6000	4.8500	+26.632%	48	316	-98.969%
2026-05-01	4.0000	4.0000	3.8300	3.8300	+7.887%	2	287	-98.695%
2026-04-30	3.7700	3.7700	3.5500	3.5500	+0.567%	4	287	-98.592%
2026-04-29	4.0500	4.0500	3.5300	3.5300	+14.239%	3	289	-98.584%
2026-04-27	3.0900	3.0900	3.0900	3.0900	+4.746%	13	287	-98.382%
2026-04-24	3.4700	3.4700	2.9500	2.9500	-28.224%	18	287	-98.305%
2026-04-23	4.1200	4.1200	4.1100	4.1100	-4.861%	60	276	-98.783%
2026-04-22	3.3900	4.3200	3.3700	4.3200	+36.278%	162	330	-98.843%
2026-04-21	3.1700	3.1700	3.1700	3.1700	-3.939%	1	250	-98.423%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-5.714%	27	250	-98.485%
2026-04-17	3.5000	3.5000	3.5000	3.5000	-6.166%	1	223	-98.571%
2026-04-16	3.6000	3.7300	3.6000	3.7300	-3.117%	13	223	-98.660%
2026-04-15	3.9800	4.3500	3.8500	3.8500	-3.750%	5	220	-98.701%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+14.286%	1	219	-98.750%
2026-04-13	3.5500	3.5500	3.5000	3.5000	+31.579%	2	218	-98.571%
2026-04-10	2.6500	2.6600	2.5700	2.6600	+141.818%	107	217	-98.120%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+14.583%	1	197	-95.455%
2026-03-20	0.9600	0.9600	0.9600	0.9600	-4.000%	3	197	-94.792%
2026-03-18	1.2000	1.2000	1.0000	1.0000	-33.333%	2	200	-95.000%
2026-03-16	1.5000	1.5000	1.5000	1.5000	+23.967%	1	201	-96.667%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-9.701%	10	200	-95.868%
2026-03-11	1.3400	1.3400	1.3400	1.3400	+27.619%	10	210	-96.269%
2026-03-09	1.0100	1.0500	1.0100	1.0500	-38.235%	2	200	-95.238%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+23.188%	1	200	-97.059%
2026-03-03	1.3800	1.3800	1.3800	1.3800	-27.368%	1	200	-96.377%
2026-02-27	1.9000	1.9100	1.9000	1.9000	-62.000%	36	200	-97.368%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-10.714%	3	170	-99.000%
2026-02-09	5.6000	5.6000	5.6000	5.6000	+72.840%	1	167	-99.107%
2026-02-04	3.5800	3.5800	3.2400	3.2400	-35.070%	2	167	-98.457%
2026-01-29	5.0000	5.0000	4.9900	4.9900	-16.833%	2	167	-98.998%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+146.914%	1	167	-99.167%
2026-01-23	2.4300	2.4300	2.4300	2.4300	-52.816%	1	166	-97.942%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-4.630%	1	167	-99.029%
2026-01-16	5.5000	5.5000	5.4000	5.4000	+46.739%	21	167	-99.074%
2026-01-14	3.6800	3.6800	3.6800	3.6800	+3.955%	1	167	-98.641%
2026-01-13	3.5000	3.5400	3.5000	3.5400	-4.324%	2	168	-98.588%
2026-01-12	2.3800	3.7000	2.3800	3.7000	+54.167%	2	168	-98.649%
2026-01-09	2.4000	2.4000	2.4000	2.4000	+1.266%	8	168	-97.917%
2026-01-06	2.3700	2.3700	2.3700	2.3700	-1.250%	8	176	-97.890%
2026-01-02	2.4000	2.4000	2.4000	2.4000	+25.654%	10	172	-97.917%
2025-12-31	2.1400	2.1400	1.9100	1.9100	-16.957%	55	187	-97.382%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-13.208%	5	187	-97.826%
2025-12-26	2.6500	2.6500	2.6500	2.6500	-7.018%	2	182	-98.113%
2025-12-24	2.8500	2.8500	2.8500	2.8500	-9.524%	3	182	-98.246%
2025-12-23	3.4000	3.4000	3.1500	3.1500	+63.212%	10	182	-98.413%
2025-12-17	1.9300	1.9300	1.9300	1.9300	-8.095%	1	172	-97.409%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-17.647%	10	173	-97.619%
2025-12-15	2.5500	2.5500	2.5500	2.5500	-16.393%	10	183	-98.039%
2025-12-12	2.9600	3.0500	2.8000	3.0500	-37.755%	7	183	-98.361%
2025-12-09	4.9300	4.9300	4.9000	4.9000	+22.500%	4	184	-98.980%
2025-12-08	4.2000	4.2000	4.0000	4.0000	-25.926%	2	185	-98.750%
2025-12-05	5.4000	5.4000	5.4000	5.4000	+54.286%	3	185	-99.074%
2025-11-28	3.5000	3.5000	3.5000	3.5000	-5.149%	6	182	-98.571%
2025-11-24	3.7200	3.7900	3.6900	3.6900	+13.538%	6	188	-98.645%
2025-11-21	3.5000	3.5000	3.2200	3.2500	-24.594%	14	190	-98.462%
2025-11-17	4.3100	4.3100	4.3100	4.3100	+1.412%	1	196	-98.840%
2025-11-14	4.2500	4.2500	4.2500	4.2500	+0.711%	5	196	-98.824%
2025-11-13	4.4000	4.4000	4.1500	4.2200	-18.058%	59	191	-98.815%
2025-11-12	5.9300	5.9300	5.1500	5.1500	-11.966%	3	180	-99.029%
2025-11-11	6.5000	6.5000	5.8500	5.8500	-42.927%	7	180	-99.145%
2025-11-10	10.9000	10.9000	10.2500	10.2500	+3.745%	3	179	-99.512%
2025-11-07	9.8800	9.8800	9.8800	9.8800	-20.323%	1	178	-99.494%
2025-11-05	12.3100	12.4000	12.2800	12.4000	-30.141%	6	178	-99.597%
2025-10-29	17.3300	17.7500	17.3300	17.7500	+4.412%	2	176	-99.718%
2025-10-27	17.0000	17.0000	17.0000	17.0000	+5.919%	4	174	-99.706%
2025-10-24	16.3000	16.3000	16.0500	16.0500	-15.526%	22	174	-99.688%
2025-10-20	19.0000	19.0000	19.0000	19.0000	-7.317%	4	174	-99.737%
2025-10-10	21.5000	23.2000	20.5000	20.5000	+6.826%	9	170	-99.756%
2025-10-09	19.2000	19.2000	19.1900	19.1900	+8.113%	10	165	-99.739%
2025-10-07	17.7500	17.7500	17.7500	17.7500	-3.005%	5	172	-99.718%
2025-10-06	17.7500	18.3000	17.7500	18.3000	+8.799%	11	172	-99.727%
2025-10-03	17.9500	17.9500	16.8200	16.8200	-9.277%	26	173	-99.703%
2025-10-02	18.5400	18.5400	18.5400	18.5400	+7.168%	1	189	-99.730%
2025-09-30	19.2000	19.5900	17.3000	17.3000	+22.261%	3	189	-99.711%
2025-09-29	14.2000	14.2000	14.1500	14.1500	+1.071%	4	190	-99.647%
2025-09-26	14.0000	14.0000	14.0000	14.0000	-3.448%	1	190	-99.643%
2025-09-22	14.4500	14.5000	14.4500	14.5000	+6.618%	2	189	-99.655%
2025-09-19	14.5000	14.5000	13.2000	13.6000	+4.615%	63	189	-99.632%
2025-09-17	13.0000	13.0000	13.0000	13.0000	+6.996%	1	175	-99.615%
2025-09-16	12.9200	12.9200	11.5000	12.1500	-2.800%	16	174	-99.588%
2025-09-15	11.1000	12.5000	11.1000	12.5000	+45.349%	12	178	-99.600%
2025-09-12	6.8500	8.6000	6.8500	8.6000	-12.867%	28	176	-99.419%
2025-09-11	10.0000	10.1900	9.8100	9.8700	+5.788%	205	186	-99.493%
2025-09-10	10.7500	10.9900	9.3300	9.3300	+57.601%	14	148	-99.464%
2025-09-09	5.8700	5.9500	5.8700	5.9200	+25.957%	14	151	-99.155%
2025-09-04	4.7000	4.7000	4.7000	4.7000	-30.882%	1	137	-98.936%
2025-08-29	6.8100	6.8100	6.8000	6.8000	+21.864%	13	135	-99.265%
2025-08-27	5.5800	5.5800	5.5800	5.5800	+2.574%	1	135	-99.104%
2025-08-25	5.3500	5.4400	5.3500	5.4400	-9.333%	2	135	-99.081%
2025-08-20	6.0500	6.0500	6.0000	6.0000	-12.409%	56	135	-99.167%
2025-08-19	6.6300	6.8500	6.5000	6.8500	-16.157%	54	98	-99.270%
2025-08-18	9.7500	9.7500	8.1700	8.1700	-8.817%	3	44	-99.388%
2025-08-15	8.9600	8.9600	8.9600	8.9600	+4.186%	2	44	-99.442%
2025-08-14	11.0500	11.0500	8.6000	8.6000	-33.846%	7	42	-99.419%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-32.468%	5	42	-99.615%
2025-08-12	17.0000	19.2500	17.0000	19.2500	+11.919%	2	47	-99.740%
2025-08-08	16.0000	17.2000	16.0000	17.2000	+54.955%	2	46	-99.709%
2025-08-05	11.1000	11.1000	11.1000	11.1000	-9.756%	1	46	-99.550%
2025-07-31	12.8500	12.8500	12.3000	12.3000	+20.235%	14	46	-99.593%
2025-07-29	10.2300	10.2300	10.2300	10.2300	+2.300%	1	42	-99.511%
2025-07-25	10.0000	10.0000	10.0000	10.0000	-8.509%	1	43	-99.500%
2025-07-21	10.9300	10.9300	10.9300	10.9300	+13.854%	35	42	-99.543%
2025-07-11	9.6000	9.6000	9.6000	9.6000	-15.863%	2	7	-99.479%
2025-07-08	12.0000	12.0000	11.4100	11.4100	-21.849%	3	9	-99.562%
2025-07-01	14.6000	14.6000	14.6000	14.6000	-2.341%	1	9	-99.658%
2025-06-26	14.0000	14.9500	14.0000	14.9500	-15.537%	2	9	-99.666%
2025-06-24	17.7000	17.7000	17.7000	17.7000	-14.904%	1	8	-99.718%
2025-06-20	20.8000	20.8000	20.8000	20.8000	+38.206%	4	7	-99.760%
2025-06-18	15.0500	15.0500	15.0500	15.0500	0.000%	5	0	-99.668%

.dark-mode .dB9lBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dB9lBY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C250CRWV Sep 18 2026 250.00 Call (CRWV260918C00250000)option OPRA

CRWV20260918C250
CRWV Sep 18 2026 250.00 Call (CRWV260918C00250000)
option OPRA