Dark

CRWV20260918C270
CRWV Sep 18 2026 270.00 Call (CRWV260918C00270000)
option OPRA

EOD

Aug 12, 2026

0.0100-75.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0100	0.0100	0.0100	0.0100	-75.000%	1	793	0.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-20.000%	3	793	-75.000%
2026-08-05	0.0700	0.0700	0.0500	0.0500	-37.500%	37	793	-80.000%
2026-08-04	0.0800	0.0800	0.0800	0.0800	+14.286%	7	805	-87.500%
2026-08-03	0.0600	0.0700	0.0600	0.0700	+133.333%	2	807	-85.714%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-78.571%	2	809	-66.667%
2026-07-29	0.0300	0.1400	0.0200	0.1400	+16.667%	36	809	-92.857%
2026-07-20	0.1200	0.1200	0.1200	0.1200	+9.091%	2	812	-91.667%
2026-07-13	0.1100	0.1100	0.1100	0.1100	-15.385%	1	814	-90.909%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-48.000%	1	814	-92.308%
2026-07-01	0.2500	0.2500	0.2300	0.2500	-40.476%	3	814	-96.000%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-46.154%	1	814	-97.619%
2026-06-23	0.8800	0.8800	0.7800	0.7800	-44.286%	2	813	-98.718%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-8.497%	1	811	-99.286%
2026-06-17	1.6400	1.6400	1.5300	1.5300	+0.658%	3	811	-99.346%
2026-06-16	1.3400	1.6400	1.3000	1.5200	+65.217%	15	811	-99.342%
2026-06-12	1.2200	1.2200	0.9200	0.9200	+67.273%	22	806	-98.913%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-21.429%	15	807	-98.182%
2026-06-10	0.8000	0.8000	0.7000	0.7000	-12.500%	6	822	-98.571%
2026-06-09	1.0000	1.0200	0.8000	0.8000	-21.569%	33	818	-98.750%
2026-06-08	0.9500	1.1300	0.9500	1.0200	+2.000%	12	810	-99.020%
2026-06-05	1.3500	1.3500	1.0000	1.0000	-21.875%	7	812	-99.000%
2026-06-04	1.2900	1.4100	1.2000	1.2800	-13.514%	26	808	-99.219%
2026-06-03	1.9500	2.0500	1.4500	1.4800	-29.524%	32	806	-99.324%
2026-06-02	3.2000	3.2000	2.1000	2.1000	-33.754%	84	803	-99.524%
2026-06-01	2.1000	3.2100	2.1000	3.1700	+256.180%	9	810	-99.685%
2026-05-29	0.8900	0.8900	0.8900	0.8900	-25.833%	40	815	-98.876%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+17.647%	1	815	-99.167%
2026-05-22	0.9600	1.0200	0.9500	1.0200	+36.000%	46	823	-99.020%
2026-05-19	0.6500	0.8300	0.6500	0.7500	-11.765%	5	823	-98.667%
2026-05-18	1.1100	1.1100	0.8000	0.8500	-33.594%	49	817	-98.824%
2026-05-15	1.5400	1.5400	1.1600	1.2800	-31.183%	21	817	-99.219%
2026-05-14	1.9700	2.1100	1.8500	1.8600	+20.000%	132	817	-99.462%
2026-05-13	1.5100	1.5500	1.5100	1.5500	+37.168%	4	768	-99.355%
2026-05-12	1.1300	1.1300	1.1300	1.1300	-42.929%	1	768	-99.115%
2026-05-11	1.9800	1.9800	1.9800	1.9800	+11.236%	1	768	-99.495%
2026-05-08	2.1600	2.1600	1.7800	1.7800	-53.281%	3	767	-99.438%
2026-05-07	3.8100	3.8100	3.8100	3.8100	-27.151%	1	767	-99.738%
2026-05-06	4.9000	5.2800	4.9000	5.2300	+36.554%	36	767	-99.809%
2026-05-04	4.0000	4.0500	3.7200	3.8300	+31.615%	7	734	-99.739%
2026-05-01	3.1200	3.3000	2.8800	2.9100	-3.000%	4	735	-99.656%
2026-04-30	2.8900	3.0000	2.8900	3.0000	+11.111%	2	735	-99.667%
2026-04-29	2.7400	2.7400	2.7000	2.7000	+33.005%	2	734	-99.630%
2026-04-28	2.3800	2.3800	1.9800	2.0300	-3.791%	86	732	-99.507%
2026-04-27	2.0800	2.2200	1.9100	2.1100	-7.860%	30	668	-99.526%
2026-04-24	2.4400	2.4800	2.2500	2.2900	-32.647%	13	667	-99.563%
2026-04-22	2.6000	3.4000	2.5500	3.4000	+42.259%	8	663	-99.706%
2026-04-21	2.6500	2.6500	2.3500	2.3900	-7.364%	409	328	-99.582%
2026-04-20	2.5500	2.5800	2.0900	2.5800	-9.155%	18	328	-99.612%
2026-04-16	2.9300	2.9300	2.8400	2.8400	+1.068%	2	331	-99.648%
2026-04-13	2.8100	2.8100	2.8100	2.8100	+33.810%	1	332	-99.644%
2026-04-10	2.0500	2.1000	1.9600	2.1000	+162.500%	75	331	-99.524%
2026-04-09	0.8000	0.8000	0.8000	0.8000	+116.216%	2	256	-98.750%
2026-03-31	0.3700	0.3700	0.3700	0.3700	-11.905%	2	258	-97.297%
2026-03-30	0.4200	0.4200	0.4200	0.4200	-16.000%	1	256	-97.619%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-45.652%	1	256	-98.000%
2026-03-17	0.9700	0.9700	0.9200	0.9200	-26.400%	21	256	-98.913%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+25.000%	2	245	-99.200%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-25.926%	1	245	-99.000%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-62.500%	1	246	-99.259%
2026-02-26	3.9000	4.1500	3.3500	3.6000	-12.195%	265	245	-99.722%
2026-02-25	4.0000	4.5300	4.0000	4.1000	+2.500%	311	134	-99.756%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-23.954%	10	134	-99.750%
2026-02-13	5.0500	5.2600	5.0500	5.2600	-5.225%	54	144	-99.810%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+8.824%	2	144	-99.820%
2026-01-27	5.1000	5.1000	5.1000	5.1000	+47.826%	1	144	-99.804%
2026-01-22	3.5000	3.5000	3.4500	3.4500	+18.966%	2	144	-99.710%
2026-01-21	2.8300	2.9300	2.8300	2.9000	-12.387%	6	145	-99.655%
2026-01-12	2.7000	3.3100	2.7000	3.3100	+68.878%	13	146	-99.698%
2026-01-09	1.9600	1.9600	1.9600	1.9600	+8.889%	1	153	-99.490%
2026-01-06	2.0000	2.0000	1.8000	1.8000	-25.000%	4	152	-99.444%
2026-01-02	1.9000	2.4000	1.9000	2.4000	+45.455%	5	151	-99.583%
2025-12-31	1.6500	1.6500	1.6500	1.6500	-8.333%	1	152	-99.394%
2025-12-30	1.9000	1.9000	1.8000	1.8000	-18.182%	3	152	-99.444%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-8.333%	1	150	-99.545%
2025-12-24	2.5000	2.5000	2.4000	2.4000	-25.000%	3	148	-99.583%
2025-12-19	3.1000	3.2000	3.1000	3.2000	+102.532%	2	148	-99.688%
2025-12-17	1.5800	1.5800	1.5800	1.5800	-34.440%	1	147	-99.367%
2025-12-12	2.4100	2.4100	2.4100	2.4100	-42.619%	2	147	-99.585%
2025-12-09	4.3300	4.3300	4.2000	4.2000	+23.529%	2	147	-99.762%
2025-12-08	3.6500	3.6500	3.4000	3.4000	-11.917%	2	147	-99.706%
2025-12-04	3.7800	3.8600	3.7800	3.8600	+33.103%	2	149	-99.741%
2025-11-25	2.9000	2.9000	2.9000	2.9000	-18.768%	1	149	-99.655%
2025-11-24	3.5200	3.5700	3.5200	3.5700	+70.000%	17	149	-99.720%
2025-11-21	3.0000	3.0000	2.1000	2.1000	-38.776%	2	160	-99.524%
2025-11-18	3.4700	3.4700	3.4300	3.4300	-13.165%	3	160	-99.708%
2025-11-14	3.9500	4.0000	3.9000	3.9500	-3.893%	4	158	-99.747%
2025-11-13	4.1100	4.1100	4.1100	4.1100	+16.761%	1	158	-99.757%
2025-11-12	3.5200	3.5200	3.5200	3.5200	-34.082%	1	157	-99.716%
2025-11-11	4.8700	5.3700	4.8700	5.3400	-47.750%	15	157	-99.813%
2025-11-05	10.2200	10.2200	10.2200	10.2200	-33.722%	2	157	-99.902%
2025-10-30	14.8300	15.4200	14.8300	15.4200	+5.328%	14	158	-99.935%
2025-10-27	14.6400	14.6400	14.6400	14.6400	+25.665%	1	150	-99.932%
2025-10-21	11.6500	11.6500	11.6500	11.6500	-25.796%	7	150	-99.914%
2025-10-17	15.7000	15.7000	15.7000	15.7000	-7.375%	1	150	-99.936%
2025-10-06	16.9500	16.9500	16.9500	16.9500	+0.355%	1	150	-99.941%
2025-09-30	16.4500	16.8900	16.3000	16.8900	+31.440%	38	150	-99.941%
2025-09-29	12.8500	12.8500	12.8500	12.8500	-3.961%	50	134	-99.922%
2025-09-25	16.0500	16.0500	13.3800	13.3800	-2.336%	17	156	-99.925%
2025-09-24	13.7000	13.7000	13.7000	13.7000	-10.164%	1	150	-99.927%
2025-09-22	15.4000	15.4000	15.2500	15.2500	+25.514%	42	149	-99.934%
2025-09-19	12.1500	12.1500	12.1500	12.1500	+62.000%	1	126	-99.918%
2025-09-11	8.7400	8.7400	7.5000	7.5000	+23.967%	241	125	-99.867%
2025-08-29	6.0500	6.0500	6.0500	6.0500	+24.742%	1	5	-99.835%
2025-08-27	4.8500	4.8500	4.8500	4.8500	-6.731%	1	5	-99.794%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-1.515%	1	5	-99.808%
2025-08-21	5.2800	5.2800	5.2800	5.2800	-14.146%	1	4	-99.811%
2025-08-19	6.1500	6.1500	6.1500	6.1500	-25.000%	2	3	-99.837%
2025-08-15	9.9000	9.9000	8.0600	8.2000	+7.471%	4	3	-99.878%
2025-07-11	7.6000	7.6300	7.6000	7.6300	0.000%	2	2	-99.869%

.dark-mode .zByJnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zByJnh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C270CRWV Sep 18 2026 270.00 Call (CRWV260918C00270000)option OPRA

CRWV20260918C270
CRWV Sep 18 2026 270.00 Call (CRWV260918C00270000)
option OPRA