Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRWV20260918C280
CRWV Sep 18 2026 280.00 Call (CRWV260918C00280000)
option OPRA

EOD
Jun 29, 2026
0.2500-44.444%(-0.2000)49
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-06-29
0.35000.40000.24000.2500-44.444%494,4040.000%
2026-06-26
0.31000.50000.30000.4500+12.500%4914,399-44.444%
2026-06-25
0.50000.50000.40000.4000-21.569%274,414-37.500%
2026-06-24
0.60000.60000.50000.5100-21.538%344,414-50.980%
2026-06-23
0.82000.85000.65000.6500-27.778%384,414-61.538%
2026-06-22
1.08001.08000.75000.9000-18.182%174,414-72.222%
2026-06-18
1.35001.35001.08001.1000-5.983%594,381-77.273%
2026-06-17
1.47001.47001.17001.1700-15.827%344,381-78.632%
2026-06-16
1.21001.45001.13001.3900+71.605%1044,381-82.014%
2026-06-15
0.91000.91000.76000.8100+3.846%74,381-69.136%
2026-06-12
0.63000.90000.63000.7800+56.000%1144,380-67.949%
2026-06-11
0.54000.61000.45000.5000-20.635%544,361-50.000%
2026-06-10
0.55000.70000.55000.6300-5.970%474,349-60.317%
2026-06-09
0.89000.89000.61000.6700-22.093%664,342-62.687%
2026-06-08
0.90000.98000.81000.8600+1.176%464,342-70.930%
2026-06-05
0.94001.00000.72000.8500-24.107%2264,339-70.588%
2026-06-04
1.34001.34001.00001.1200-15.152%2484,339-77.679%
2026-06-03
1.73001.84001.25001.3200-26.667%1854,293-81.061%
2026-06-02
2.94003.00001.80001.8000-28.287%1954,209-86.111%
2026-06-01
1.76003.00001.30002.5100+100.800%6344,227-90.040%
2026-05-29
1.01001.25000.78001.2500+31.579%2804,309-80.000%
2026-05-28
1.06001.26000.95000.9500+5.556%474,351-73.684%
2026-05-27
0.80000.90000.72000.9000-13.462%324,368-72.222%
2026-05-26
1.10001.10001.04001.0400+22.353%214,345-75.962%
2026-05-22
0.91000.93000.85000.8500-11.458%1264,344-70.588%
2026-05-21
0.90001.06000.87000.9600+15.663%1094,296-73.958%
2026-05-20
0.71000.83000.65000.8300+18.571%794,296-69.880%
2026-05-19
0.65000.79000.58000.70000.000%1704,243-64.286%
2026-05-18
1.05001.05000.58000.7000-36.937%1594,243-64.286%
2026-05-15
1.18001.29001.07001.1100-36.571%1164,243-77.477%
2026-05-14
1.44001.85001.44001.7500+33.588%354,208-85.714%
2026-05-13
1.20001.33001.20001.3100+27.184%164,155-80.916%
2026-05-12
1.10001.15000.80001.0300-26.429%1044,155-75.728%
2026-05-11
1.50001.75001.40001.4000-15.152%434,155-82.143%
2026-05-08
2.00002.00001.45001.6500-48.438%1234,151-84.848%
2026-05-07
3.89004.00003.05003.2000-34.021%934,128-92.188%
2026-05-06
4.42004.85004.00004.8500+38.968%994,067-94.845%
2026-05-05
3.35003.55003.10003.4900+3.561%434,046-92.837%
2026-05-04
2.98003.75002.98003.3700+21.223%134,031-92.582%
2026-05-01
3.00003.15002.67002.7800+20.346%904,022-91.007%
2026-04-30
2.50002.55002.18002.3100-7.600%1454,022-89.177%
2026-04-29
2.00002.55002.00002.5000+36.612%53,975-90.000%
2026-04-28
2.02002.16001.73001.8300-1.613%1913,974-86.339%
2026-04-27
1.90002.12001.69001.8600-21.186%623,899-86.559%
2026-04-24
2.05002.36001.62002.3600+6.306%423,898-89.407%
2026-04-23
2.22002.22002.22002.2200-24.746%33,916-88.739%
2026-04-22
2.28003.25002.15002.9500+43.902%1,4663,916-91.525%
2026-04-21
2.35002.45001.95002.0500-6.393%4004,255-87.805%
2026-04-20
2.20002.30001.89002.1900-4.367%474,255-88.584%
2026-04-17
2.33002.59002.29002.2900-9.843%5304,263-89.083%
2026-04-16
2.50002.60002.50002.5400-13.898%134,665-90.157%
2026-04-15
3.00003.10002.60002.9500+4.610%8734,668-91.525%
2026-04-14
2.80003.04002.69002.8200+17.500%2,9335,237-91.135%
2026-04-13
2.50002.50002.30002.4000+27.660%973,700-89.583%
2026-04-10
0.88001.88000.88001.8800+268.627%1,1193,682-86.702%
2026-04-09
0.51000.51000.51000.5100-12.069%353,692-50.980%
2026-04-08
0.58000.58000.58000.5800+34.884%1003,691-56.897%
2026-04-02
0.30000.43000.30000.4300+43.333%213,782-41.860%
2026-03-30
0.28000.30000.22000.3000-28.571%1323,782-16.667%
2026-03-27
0.42000.42000.42000.4200-22.222%53,751-40.476%
2026-03-26
0.61000.61000.53000.5400-21.739%433,751-53.704%
2026-03-25
0.75000.75000.69000.6900+15.000%43,730-63.768%
2026-03-23
0.60000.60000.60000.6000-25.000%13,733-58.333%
2026-03-20
0.50000.80000.50000.8000+14.286%23,732-68.750%
2026-03-19
0.70000.70000.70000.7000-12.500%33,731-64.286%
2026-03-18
0.86000.86000.80000.8000-8.046%3703,734-68.750%
2026-03-11
0.87000.90000.87000.8700+8.750%63,646-71.264%
2026-03-09
0.84000.84000.80000.8000-23.077%773,646-68.750%
2026-03-06
1.02001.04001.02001.0400+30.000%213,673-75.962%
2026-03-05
1.10001.10000.80000.8000-36.508%1073,686-68.750%
2026-03-04
1.20001.26001.12001.2600+26.000%83,642-80.159%
2026-03-03
1.20001.20000.95001.0000-20.000%553,647-75.000%
2026-03-02
1.36001.36001.15001.2500-4.580%103,651-80.000%
2026-02-27
1.55001.80001.17001.3100-59.063%3243,651-80.916%
2026-02-26
3.55003.85002.95003.2000-12.329%673,683-92.188%
2026-02-25
3.75004.40003.50003.6500-0.273%1833,673-93.151%
2026-02-24
3.65003.75003.65003.6600+12.615%1323,673-93.169%
2026-02-23
2.80003.30002.75003.2500+8.333%233,543-92.308%
2026-02-20
3.10003.45002.56003.0000-29.412%973,539-91.667%
2026-02-19
3.81004.25003.60004.2500+11.842%423,519-94.118%
2026-02-18
3.50004.00003.50003.8000-1.299%633,519-93.421%
2026-02-17
3.60004.00003.50003.8500-14.444%1293,518-93.506%
2026-02-13
4.75005.15004.50004.5000+1.810%463,531-94.444%
2026-02-11
3.77004.80003.60004.4200+2.791%863,531-94.344%
2026-02-10
4.00004.35003.95004.3000+3.614%473,538-94.186%
2026-02-09
3.50004.20003.50004.1500+33.013%1073,538-93.976%
2026-02-06
1.79003.30001.79003.1200+60.825%1323,570-91.987%
2026-02-05
2.09002.54001.75001.9400-22.400%1203,569-87.113%
2026-02-04
2.85003.25002.35002.5000-17.219%3833,565-90.000%
2026-02-03
2.75003.12002.45003.0200+0.667%6083,554-91.722%
2026-02-02
3.40003.45002.63003.0000-8.815%4033,847-91.667%
2026-01-30
3.45003.75003.29003.2900-15.641%843,842-92.401%
2026-01-29
4.17004.55003.50003.9000-11.364%553,837-93.590%
2026-01-28
4.80005.30004.00004.4000-12.871%713,836-94.318%
2026-01-27
3.90005.25003.65005.0500+80.357%1,4383,822-95.050%
2026-01-26
4.25004.55002.80002.8000-1.408%2722,444-91.071%
2026-01-23
2.40003.00002.40002.8400-9.841%252,337-91.197%
2026-01-22
3.18003.20002.95003.1500+10.526%422,341-92.063%
2026-01-21
2.99003.15002.48002.8500-3.061%472,346-91.228%
2026-01-20
3.20003.65002.94002.9400-28.293%872,347-91.497%
2026-01-16
3.60004.10003.50004.1000+5.128%362,335-93.902%
2026-01-15
3.45004.10003.38003.9000+38.298%3532,335-93.590%
2026-01-14
3.00003.35002.65002.8200+7.634%1802,084-91.135%
2026-01-13
2.90003.00002.40002.6200-11.186%1882,069-90.458%
2026-01-12
1.85003.00001.80002.9500+52.062%2272,097-91.525%
2026-01-09
1.80002.16001.54001.9400+4.301%2932,142-87.113%
2026-01-08
1.90002.17001.72001.8600-4.615%3462,177-86.559%
2026-01-07
1.25002.20001.25001.9500-1.515%2682,208-87.179%
2026-01-06
1.70001.98001.55001.9800+2.062%4842,192-87.374%
2026-01-05
2.35002.35001.83001.9400-7.177%4662,193-87.113%
2026-01-02
1.75002.35001.65002.0900+45.139%3372,182-88.038%
2025-12-31
1.60001.65001.35001.4400-10.000%3082,208-82.639%
2025-12-30
1.70001.85001.60001.6000-13.043%2582,208-84.375%
2025-12-29
2.00002.00001.73001.8400-11.962%1372,195-86.413%
2025-12-26
1.70002.10001.70002.0900-5.000%632,192-88.038%
2025-12-24
2.25002.40002.20002.2000-9.465%112,191-88.636%
2025-12-23
3.10003.10002.37002.4300-24.063%1062,191-89.712%
2025-12-22
3.20003.40003.05003.2000+4.918%512,184-92.188%
2025-12-19
2.00003.05002.00003.0500+90.625%5202,177-91.803%
2025-12-18
1.55001.67001.55001.6000+14.286%211,980-84.375%
2025-12-17
1.60001.60001.38001.4000-11.392%501,973-82.143%
2025-12-16
1.85001.90001.58001.5800-18.974%371,949-84.177%
2025-12-15
2.00002.13001.85001.9500-15.217%1221,914-87.179%
2025-12-12
2.80002.80002.25002.3000-36.986%161,913-89.130%
2025-12-10
3.50003.65003.40003.65000.000%91,913-93.151%
2025-12-09
3.80003.80003.65003.6500-4.948%21,915-93.151%
2025-12-04
3.20004.10003.20003.8400+34.737%181,915-93.490%
2025-12-03
2.80002.85002.70002.8500-8.065%71,913-91.228%
2025-12-02
3.50003.60003.10003.1000+1.974%61,913-91.935%
2025-12-01
2.68003.30002.68003.0400+12.593%9341,912-91.776%
2025-11-28
2.80002.80002.70002.7000-12.903%21,049-90.741%
2025-11-26
2.95003.65002.70003.1000+11.111%101,048-91.935%
2025-11-25
2.26002.90002.26002.7900-11.429%2381,048-91.039%
2025-11-24
2.99003.15002.99003.1500+8.621%681,042-92.063%
2025-11-21
2.80003.00002.80002.90000.000%31,040-91.379%
2025-11-20
4.25004.25002.90002.9000-17.614%701,039-91.379%
2025-11-18
3.35003.70003.26003.5200-9.744%371,037-92.898%
2025-11-17
3.35003.90003.30003.90000.000%2101,027-93.590%
2025-11-14
3.35003.90003.03003.9000+2.632%31878-93.590%
2025-11-13
3.75004.70003.20003.8000-7.317%122878-93.421%
2025-11-12
5.56005.56003.13004.1000-10.870%38911-93.902%
2025-11-11
7.00007.00004.60004.6000-46.512%43909-94.565%
2025-11-10
9.25009.30008.10008.6000+3.614%91918-97.093%
2025-11-07
7.85008.34007.70008.3000-2.238%6920-96.988%
2025-11-06
10.400010.40007.90008.4900-13.807%18920-97.055%
2025-11-05
10.440010.44009.45009.8500-6.635%82925-97.462%
2025-11-04
10.470011.500010.150010.5500-17.255%9971-97.630%
2025-11-03
12.850012.850012.350012.7500-12.069%26972-98.039%
2025-10-30
14.000014.700013.500014.5000-3.333%8972-98.276%
2025-10-29
14.500015.000014.400015.0000-3.537%22973-98.333%
2025-10-28
12.250015.550012.250015.5500+11.871%3988-98.392%
2025-10-27
13.500013.900013.350013.9000+7.336%131,000-98.201%
2025-10-24
12.570013.110012.570012.9500+17.195%2041,000-98.069%
2025-10-23
11.100011.150011.050011.0500-0.450%31,019-97.738%
2025-10-22
10.350011.100010.000011.1000+2.778%181,019-97.748%
2025-10-21
11.200012.350010.800010.8000-16.149%351,023-97.685%
2025-10-20
13.160013.310012.380012.8800-0.923%401,030-98.059%
2025-10-17
13.500013.500013.000013.0000-18.750%21,007-98.077%
2025-10-16
15.750017.800015.300016.0000+5.611%191,008-98.438%
2025-10-15
14.630015.650014.500015.1500+9.783%361,011-98.350%
2025-10-14
13.000014.280012.000013.8000-8.306%91,010-98.188%
2025-10-13
16.260016.850014.420015.0500+2.034%711,005-98.339%
2025-10-10
19.700019.700014.750014.7500-9.509%561,019-98.305%
2025-10-09
15.700016.640014.380016.3000+0.929%58991-98.466%
2025-10-08
12.900016.150012.900016.1500+29.200%63949-98.452%
2025-10-07
14.140014.570012.000012.5000-11.348%83975-98.000%
2025-10-06
14.750016.100014.100014.1000+4.444%236975-98.227%
2025-10-03
13.250013.500012.980013.5000-7.216%81,062-98.148%
2025-10-02
15.400015.400013.400014.5500+0.345%781,062-98.282%
2025-10-01
13.750014.500013.200014.5000+2.619%781,063-98.276%
2025-09-30
16.800016.800014.130014.1300+22.870%180995-98.231%
2025-09-29
11.750012.430011.020011.5000+1.322%2871,031-97.826%
2025-09-26
13.000013.000010.550011.3500-14.854%571,052-97.797%
2025-09-25
14.000015.150013.330013.3300-2.701%51,000-98.125%
2025-09-24
13.750013.750011.800013.7000+9.163%6998-98.175%
2025-09-23
13.390014.000011.950012.5500-10.357%18998-98.008%
2025-09-22
9.600014.75009.600014.0000+32.701%46999-98.214%
2025-09-19
10.900011.500010.100010.5500+2.927%71,032-97.630%
2025-09-18
9.820010.25009.800010.2500+2.500%71,038-97.561%
2025-09-17
9.700010.20009.050010.0000+0.503%661,043-97.500%
2025-09-16
10.750010.75007.30009.9500-1.970%1161,101-97.487%
2025-09-15
8.660010.50006.450010.1500+45.000%2541,180-97.537%
2025-09-12
6.00007.15005.80007.0000+1.449%251,377-96.429%
2025-09-11
7.12008.00006.90006.9000-21.591%2171,374-96.377%
2025-09-10
7.05009.70007.00008.8000+69.231%2681,310-97.159%
2025-09-09
5.14005.20004.42005.2000+40.541%361,334-95.192%
2025-09-08
3.50004.30003.50003.7000+13.846%61,310-93.243%
2025-09-05
3.50003.50003.25003.2500-2.985%521,312-92.308%
2025-09-04
3.70003.70003.28003.3500-11.842%2681,262-92.537%
2025-09-03
4.00004.12003.80003.8000-10.165%1721,019-93.421%
2025-09-02
5.60005.60004.14004.2300-27.692%38923-94.090%
2025-08-29
5.44005.85005.15005.8500+0.862%7895-95.726%
2025-08-28
5.65006.00005.50005.8000+18.367%18895-95.690%
2025-08-27
4.20004.97004.20004.9000+20.098%38905-94.898%
2025-08-26
4.50004.70004.08004.0800-2.857%231882-93.873%
2025-08-25
4.50004.60003.95004.2000-8.696%352691-94.048%
2025-08-22
4.10005.40004.10004.60000.000%22491-94.565%
2025-08-21
5.50005.50004.60004.6000+2.450%66470-94.565%
2025-08-20
4.49004.49004.49004.4900-29.844%6404-94.432%
2025-08-19
6.01007.00005.57006.4000-5.605%53398-96.094%
2025-08-18
8.10008.10006.78006.7800-15.250%27375-96.313%
2025-08-15
7.60008.00007.60008.0000+1.911%7351-96.875%
2025-08-14
7.95008.58007.55007.8500-55.650%209346-96.815%
2025-08-12
15.600017.700015.600017.7000+45.082%25244-98.588%
2025-08-11
15.000015.000012.200012.2000-7.576%2234-97.951%
2025-08-08
14.100014.100013.200013.2000+22.449%2235-98.106%
2025-08-05
10.780010.780010.780010.7800+21.124%1235-97.681%
2025-08-01
8.90008.90008.90008.9000-24.576%1234-97.191%
2025-07-31
11.800011.800011.800011.8000+69.784%1235-97.881%
2025-07-30
8.53008.53006.25006.9500+0.725%330234-96.403%
2025-07-29
6.90006.90006.90006.9000-6.757%188-96.377%
2025-07-28
7.40007.40007.40007.4000-11.905%5089-96.622%
2025-07-24
9.15009.15008.30008.4000-6.145%1064-97.024%
2025-07-23
9.20009.35008.95008.9500-11.823%768-97.207%
2025-07-22
9.300010.80008.600010.1500+10.929%2268-97.537%
2025-07-21
10.250010.25009.15009.1500+11.044%1172-97.268%
2025-07-18
8.35008.35007.70008.2400-8.444%1561-96.966%
2025-07-17
9.95009.95008.60009.0000-20.000%5068-97.222%
2025-07-16
11.050011.650010.100011.2500-4.255%2790-97.778%
2025-07-15
10.000011.750010.000011.7500+38.235%3077-97.872%
2025-07-14
9.25009.40008.50008.5000+4.809%4147-97.059%
2025-07-11
7.85008.11007.85008.1100+24.769%27-96.917%
2025-07-10
6.50006.50006.50006.5000-27.778%16-96.154%
2025-07-09
9.00009.00009.00009.0000-41.099%56-97.222%
2025-06-25
15.280015.280015.280015.28000.000%11-98.364%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC