Dark

CRWV20260918C50
CRWV Sep 18 2026 50.00 Call (CRWV260918C00050000)
option OPRA

EOD

Jun 24, 2026

53.15-19.592%(-12.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	53.1500	53.1500	53.1500	53.1500	-19.592%	2	111	0.000%
2026-06-18	66.4500	66.4500	66.1000	66.1000	-8.194%	11	119	-19.592%
2026-06-17	72.0000	73.0000	70.5000	72.0000	+2.857%	4	119	-26.181%
2026-06-16	70.0000	70.5000	70.0000	70.0000	+36.319%	7	119	-24.071%
2026-06-12	51.3500	51.3500	51.3500	51.3500	+12.610%	1	125	+3.505%
2026-06-11	45.6000	45.6000	45.6000	45.6000	-3.696%	3	126	+16.557%
2026-06-09	47.3500	47.3500	47.3500	47.3500	-12.315%	20	125	+12.249%
2026-06-08	54.0000	54.0000	54.0000	54.0000	+9.069%	1	125	-1.574%
2026-06-05	54.0000	55.2000	49.4800	49.5100	-17.483%	46	124	+7.352%
2026-06-04	58.8500	60.0000	57.6000	60.0000	-21.053%	4	114	-11.417%
2026-06-01	72.5000	76.0000	72.5000	76.0000	+24.590%	5	111	-30.066%
2026-05-28	61.0000	61.0000	61.0000	61.0000	+15.094%	1	115	-12.869%
2026-05-27	53.0000	53.0000	53.0000	53.0000	-11.887%	1	116	+0.283%
2026-05-21	58.0500	60.1500	58.0500	60.1500	+20.420%	61	115	-11.638%
2026-05-19	49.9500	49.9500	49.9500	49.9500	-3.942%	1	64	+6.406%
2026-05-18	53.3000	53.3000	52.0000	52.0000	-25.714%	2	63	+2.212%
2026-05-14	69.0700	70.0000	69.0700	70.0000	+9.375%	2	63	-24.071%
2026-05-13	64.0000	64.0000	64.0000	64.0000	+12.281%	1	64	-16.953%
2026-05-12	60.0000	60.0000	57.0000	57.0000	-12.577%	2	64	-6.754%
2026-05-11	66.0000	66.0000	65.2000	65.2000	+1.431%	2	64	-18.482%
2026-05-08	64.2800	64.2800	64.2800	64.2800	-27.775%	2	64	-17.315%
2026-05-06	89.4000	89.4000	89.0000	89.0000	+10.353%	6	62	-40.281%
2026-05-04	80.6500	80.6500	80.6500	80.6500	+18.446%	1	68	-34.098%
2026-04-29	67.0000	68.0900	67.0000	68.0900	+4.754%	5	68	-21.942%
2026-04-24	66.0000	66.0000	61.0000	65.0000	-15.033%	3	72	-18.231%
2026-04-22	72.0000	76.5000	72.0000	76.5000	+12.500%	5	71	-30.523%
2026-04-21	72.0000	72.0000	68.0000	68.0000	-2.857%	3	70	-21.838%
2026-04-20	65.5000	70.0000	65.5000	70.0000	0.000%	3	70	-24.071%
2026-04-14	70.0000	70.0000	70.0000	70.0000	+20.482%	1	71	-24.071%
2026-04-10	58.1000	58.1000	58.1000	58.1000	+22.316%	1	71	-8.520%
2026-04-09	47.5000	47.5000	47.5000	47.5000	+10.465%	8	71	+11.895%
2026-04-08	43.0000	43.0000	43.0000	43.0000	+39.384%	2	79	+23.605%
2026-03-31	30.8500	30.8500	30.8500	30.8500	-19.029%	10	81	+72.285%
2026-03-24	38.1000	38.1000	38.1000	38.1000	-4.391%	2	81	+39.501%
2026-03-23	39.8500	39.8500	39.8500	39.8500	+2.179%	1	81	+33.375%
2026-03-11	39.0000	39.0000	39.0000	39.0000	+25.201%	10	81	+36.282%
2026-03-09	31.1500	31.1500	31.1500	31.1500	-5.606%	2	91	+70.626%
2026-03-05	35.9200	35.9200	33.0000	33.0000	-12.000%	13	94	+61.061%
2026-03-04	37.5000	37.5000	37.5000	37.5000	+14.855%	5	85	+41.733%
2026-03-03	33.0000	33.0000	30.7500	32.6500	-6.714%	110	90	+62.787%
2026-03-02	35.0000	35.2000	35.0000	35.0000	-5.277%	21	102	+51.857%
2026-02-27	40.9200	41.0000	36.4800	36.9500	-32.214%	37	101	+43.843%
2026-02-26	55.8000	55.8000	54.5100	54.5100	-7.610%	9	105	-2.495%
2026-02-25	59.0000	59.0000	59.0000	59.0000	+10.280%	1	112	-9.915%
2026-02-24	53.0000	53.5000	52.9000	53.5000	+7.000%	3	112	-0.654%
2026-02-23	50.0000	50.0000	50.0000	50.0000	+13.636%	2	115	+6.300%
2026-02-20	44.0000	44.0000	44.0000	44.0000	-19.147%	2	115	+20.795%
2026-02-13	54.0000	55.0000	54.0000	54.4200	+4.654%	7	108	-2.334%
2026-02-11	47.8000	52.0000	47.8000	52.0000	+12.311%	2	108	+2.212%
2026-02-06	42.2600	46.3000	42.2600	46.3000	+28.611%	6	107	+14.795%
2026-02-05	39.1500	39.4300	36.0000	36.0000	-12.621%	25	111	+47.639%
2026-02-04	41.2000	41.2000	41.2000	41.2000	-36.508%	8	88	+29.005%
2026-01-27	58.8500	64.8900	58.8500	64.8900	+27.235%	6	80	-18.092%
2026-01-21	50.2000	51.0000	45.8000	51.0000	+13.333%	6	78	+4.216%
2026-01-13	45.0000	45.0000	45.0000	45.0000	-6.250%	3	77	+18.111%
2026-01-12	40.0000	48.0000	40.0000	48.0000	+22.919%	32	76	+10.729%
2026-01-09	39.0500	39.0500	39.0500	39.0500	+1.958%	5	84	+36.108%
2026-01-07	38.3000	38.3000	38.3000	38.3000	+1.055%	4	89	+38.773%
2026-01-05	40.3500	40.3500	37.9000	37.9000	-4.051%	13	85	+40.237%
2026-01-02	39.5000	39.5000	39.5000	39.5000	+12.857%	1	88	+34.557%
2025-12-29	36.0000	36.0000	35.0000	35.0000	-14.634%	44	89	+51.857%
2025-12-23	39.0000	41.0000	39.0000	41.0000	-5.747%	20	131	+29.634%
2025-12-22	44.5000	44.5000	43.5000	43.5000	+55.080%	30	131	+22.184%
2025-12-17	28.0500	28.0500	28.0500	28.0500	-26.184%	1	101	+89.483%
2025-12-12	38.0000	38.0000	38.0000	38.0000	-16.484%	1	100	+39.868%
2025-12-10	45.5000	45.5000	45.5000	45.5000	+5.814%	5	99	+16.813%
2025-12-08	40.5000	43.0000	40.5000	43.0000	-8.511%	10	94	+23.605%
2025-12-05	47.0000	47.0000	47.0000	47.0000	+8.046%	2	94	+13.085%
2025-12-04	41.0000	43.5000	41.0000	43.5000	+43.092%	12	96	+22.184%
2025-11-21	30.1000	30.4000	30.1000	30.4000	-13.143%	2	88	+74.836%
2025-11-20	40.5000	40.5000	35.0000	35.0000	-7.579%	5	88	+51.857%
2025-11-17	37.8700	37.8700	37.8700	37.8700	-2.922%	3	93	+40.349%
2025-11-14	39.0100	39.0100	39.0100	39.0100	+0.026%	2	90	+36.247%
2025-11-13	43.0000	43.0000	38.6800	39.0000	-14.286%	18	88	+36.282%
2025-11-12	48.0000	48.0000	45.5000	45.5000	-4.412%	2	72	+16.813%
2025-11-11	55.4000	55.4000	47.5000	47.6000	-25.625%	25	70	+11.660%
2025-11-10	65.0000	65.0000	64.0000	64.0000	-1.538%	11	45	-16.953%
2025-11-06	64.5000	65.0000	64.5000	65.0000	-8.192%	9	34	-18.231%
2025-11-05	70.8000	70.8000	70.8000	70.8000	-4.324%	5	30	-24.929%
2025-11-04	79.0000	79.0000	73.5000	74.0000	-11.905%	13	26	-28.176%
2025-11-03	85.0000	85.0000	84.0000	84.0000	-5.607%	5	13	-36.726%
2025-10-30	88.9900	88.9900	88.9900	88.9900	+7.998%	3	13	-40.274%
2025-10-21	82.4000	82.4000	82.4000	82.4000	-13.263%	1	13	-35.498%
2025-10-13	95.0000	95.0000	95.0000	95.0000	+0.423%	1	13	-44.053%
2025-10-09	94.6000	94.6000	94.6000	94.6000	+5.746%	1	13	-43.816%
2025-10-08	89.4600	89.4600	89.4600	89.4600	-6.822%	2	14	-40.588%
2025-10-06	96.0100	96.0100	96.0100	96.0100	+18.898%	1	12	-44.641%
2025-09-29	80.7500	80.7500	80.7500	80.7500	-3.869%	10	11	-34.180%
2025-09-22	82.0000	84.0000	82.0000	84.0000	-0.238%	6	16	-36.726%
2025-09-19	84.2000	84.2000	84.2000	84.2000	+9.493%	1	22	-36.876%
2025-09-18	78.3700	78.3700	76.9000	76.9000	+6.584%	3	21	-30.884%
2025-09-17	72.1500	72.1500	72.1500	72.1500	-3.800%	1	20	-26.334%
2025-09-16	76.7100	76.7100	75.0000	75.0000	-0.794%	3	21	-29.133%
2025-09-15	75.6000	75.6000	75.6000	75.6000	+3.562%	10	18	-29.696%
2025-09-10	75.0000	75.5000	73.0000	73.0000	+27.913%	6	13	-27.192%
2025-09-09	57.0700	57.0700	57.0700	57.0700	+6.295%	1	18	-6.869%
2025-09-08	53.6900	53.6900	53.6900	53.6900	+15.091%	1	17	-1.006%
2025-09-05	46.6500	46.6500	46.6500	46.6500	-5.567%	1	17	+13.934%
2025-09-04	49.4000	49.4000	49.4000	49.4000	-3.137%	2	17	+7.591%
2025-09-03	51.0000	51.0000	51.0000	51.0000	-1.067%	1	16	+4.216%
2025-09-02	53.5300	53.5300	51.5500	51.5500	-14.083%	3	16	+3.104%
2025-08-28	60.0000	60.0000	60.0000	60.0000	+8.597%	1	13	-11.417%
2025-08-27	54.1000	56.0000	54.0000	55.2500	+5.238%	8	13	-3.801%
2025-08-26	52.3000	52.5000	52.3000	52.5000	+2.941%	3	17	+1.238%
2025-08-25	51.0000	51.0000	51.0000	51.0000	-5.556%	5	17	+4.216%
2025-08-22	53.4400	55.8000	53.4400	54.0000	+8.000%	3	12	-1.574%
2025-08-21	51.7000	51.7000	50.0000	50.0000	+6.838%	2	13	+6.300%
2025-08-20	46.8000	46.8000	46.8000	46.8000	-4.294%	2	11	+13.568%
2025-08-19	48.9000	48.9000	48.9000	48.9000	-14.211%	1	9	+8.691%
2025-08-18	57.0000	57.0000	57.0000	57.0000	+0.441%	2	8	-6.754%
2025-08-15	53.9000	56.7500	53.8500	56.7500	+3.182%	3	8	-6.344%
2025-08-14	65.5000	65.5000	55.0000	55.0000	-21.429%	9	7	-3.364%
2025-08-13	70.0000	70.0000	70.0000	70.0000	+14.062%	1	7	-24.071%
2025-07-29	61.3700	61.3700	61.3700	61.3700	-26.194%	5	6	-13.394%
2025-07-17	83.1500	83.1500	83.1500	83.1500	-6.204%	5	1	-36.079%
2025-07-10	88.6500	88.6500	88.6500	88.6500	-20.685%	1	1	-40.045%
2025-06-04	103.0000	111.7700	103.0000	111.7700	+12.990%	2	1	-52.447%
2025-06-03	86.5300	98.9200	86.5300	98.9200	+85.591%	3	1	-46.270%
2025-05-23	53.3000	53.3000	53.3000	53.3000	-15.397%	2	10	-0.281%
2025-05-22	62.9000	64.7000	62.8000	63.0000	0.000%	20	10	-15.635%

.dark-mode .W4ZyY4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4ZyY4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C50CRWV Sep 18 2026 50.00 Call (CRWV260918C00050000)option OPRA

CRWV20260918C50
CRWV Sep 18 2026 50.00 Call (CRWV260918C00050000)
option OPRA