Dark

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

EOD

Aug 13, 2026

60.80+4.593%(+2.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	61.0000	61.0000	60.8000	60.8000	+4.593%	4	282	0.000%
2026-08-12	56.8200	59.0000	56.5000	58.1300	+45.325%	30	282	+4.593%
2026-08-11	42.3200	42.3200	39.7800	40.0000	-0.498%	3	285	+52.000%
2026-08-10	40.2000	40.2000	40.2000	40.2000	-2.922%	2	286	+51.244%
2026-08-07	40.0300	41.4100	40.0300	41.4100	+9.841%	3	286	+46.824%
2026-08-06	37.7000	37.7000	37.7000	37.7000	-11.294%	1	288	+61.273%
2026-08-05	42.5000	42.5000	42.5000	42.5000	-3.409%	1	288	+43.059%
2026-08-04	42.6500	44.0000	42.6500	44.0000	+18.919%	29	289	+38.182%
2026-08-03	32.5000	37.4000	32.5000	37.0000	+51.020%	161	316	+64.324%
2026-07-31	23.3000	24.8000	23.3000	24.5000	-8.068%	18	378	+148.163%
2026-07-30	22.4000	26.6500	22.4000	26.6500	+44.054%	51	367	+128.143%
2026-07-29	17.7800	18.5000	15.7000	18.5000	-7.268%	122	399	+228.649%
2026-07-28	19.4500	20.7000	19.4500	19.9500	-14.378%	196	297	+204.762%
2026-07-27	25.0000	25.0100	23.3000	23.3000	-6.800%	18	182	+160.944%
2026-07-24	27.6000	27.6000	25.0000	25.0000	-32.194%	5	171	+143.200%
2026-07-22	36.8700	36.8700	36.8700	36.8700	+39.132%	2	167	+64.904%
2026-07-20	31.0900	31.0900	26.5000	26.5000	+11.111%	25	169	+129.434%
2026-07-17	23.8500	23.8500	23.8500	23.8500	-8.551%	2	155	+154.927%
2026-07-16	26.0800	26.0800	26.0800	26.0800	-7.518%	2	153	+133.129%
2026-07-15	28.1500	28.2000	28.1500	28.2000	-18.071%	12	151	+115.603%
2026-07-14	34.0500	34.4200	34.0300	34.4200	-2.327%	6	140	+76.641%
2026-07-13	35.0000	35.3800	35.0000	35.2400	-18.237%	9	136	+72.531%
2026-07-09	44.8000	44.8000	43.1000	43.1000	+17.535%	11	133	+41.067%
2026-07-07	36.6700	36.6700	36.6700	36.6700	+6.444%	1	124	+65.803%
2026-07-02	34.4500	34.4500	34.4500	34.4500	-13.115%	1	123	+76.488%
2026-07-01	40.0000	40.0000	39.6500	39.6500	-25.400%	15	123	+53.342%
2026-06-24	53.1500	53.1500	53.1500	53.1500	-19.592%	2	111	+14.393%
2026-06-18	66.4500	66.4500	66.1000	66.1000	-8.194%	11	119	-8.018%
2026-06-17	72.0000	73.0000	70.5000	72.0000	+2.857%	4	119	-15.556%
2026-06-16	70.0000	70.5000	70.0000	70.0000	+36.319%	7	119	-13.143%
2026-06-12	51.3500	51.3500	51.3500	51.3500	+12.610%	1	125	+18.403%
2026-06-11	45.6000	45.6000	45.6000	45.6000	-3.696%	3	126	+33.333%
2026-06-09	47.3500	47.3500	47.3500	47.3500	-12.315%	20	125	+28.405%
2026-06-08	54.0000	54.0000	54.0000	54.0000	+9.069%	1	125	+12.593%
2026-06-05	54.0000	55.2000	49.4800	49.5100	-17.483%	46	124	+22.803%
2026-06-04	58.8500	60.0000	57.6000	60.0000	-21.053%	4	114	+1.333%
2026-06-01	72.5000	76.0000	72.5000	76.0000	+24.590%	5	111	-20.000%
2026-05-28	61.0000	61.0000	61.0000	61.0000	+15.094%	1	115	-0.328%
2026-05-27	53.0000	53.0000	53.0000	53.0000	-11.887%	1	116	+14.717%
2026-05-21	58.0500	60.1500	58.0500	60.1500	+20.420%	61	115	+1.081%
2026-05-19	49.9500	49.9500	49.9500	49.9500	-3.942%	1	64	+21.722%
2026-05-18	53.3000	53.3000	52.0000	52.0000	-25.714%	2	63	+16.923%
2026-05-14	69.0700	70.0000	69.0700	70.0000	+9.375%	2	63	-13.143%
2026-05-13	64.0000	64.0000	64.0000	64.0000	+12.281%	1	64	-5.000%
2026-05-12	60.0000	60.0000	57.0000	57.0000	-12.577%	2	64	+6.667%
2026-05-11	66.0000	66.0000	65.2000	65.2000	+1.431%	2	64	-6.748%
2026-05-08	64.2800	64.2800	64.2800	64.2800	-27.775%	2	64	-5.414%
2026-05-06	89.4000	89.4000	89.0000	89.0000	+10.353%	6	62	-31.685%
2026-05-04	80.6500	80.6500	80.6500	80.6500	+18.446%	1	68	-24.613%
2026-04-29	67.0000	68.0900	67.0000	68.0900	+4.754%	5	68	-10.706%
2026-04-24	66.0000	66.0000	61.0000	65.0000	-15.033%	3	72	-6.462%
2026-04-22	72.0000	76.5000	72.0000	76.5000	+12.500%	5	71	-20.523%
2026-04-21	72.0000	72.0000	68.0000	68.0000	-2.857%	3	70	-10.588%
2026-04-20	65.5000	70.0000	65.5000	70.0000	0.000%	3	70	-13.143%
2026-04-14	70.0000	70.0000	70.0000	70.0000	+20.482%	1	71	-13.143%
2026-04-10	58.1000	58.1000	58.1000	58.1000	+22.316%	1	71	+4.647%
2026-04-09	47.5000	47.5000	47.5000	47.5000	+10.465%	8	71	+28.000%
2026-04-08	43.0000	43.0000	43.0000	43.0000	+39.384%	2	79	+41.395%
2026-03-31	30.8500	30.8500	30.8500	30.8500	-19.029%	10	81	+97.083%
2026-03-24	38.1000	38.1000	38.1000	38.1000	-4.391%	2	81	+59.580%
2026-03-23	39.8500	39.8500	39.8500	39.8500	+2.179%	1	81	+52.572%
2026-03-11	39.0000	39.0000	39.0000	39.0000	+25.201%	10	81	+55.897%
2026-03-09	31.1500	31.1500	31.1500	31.1500	-5.606%	2	91	+95.185%
2026-03-05	35.9200	35.9200	33.0000	33.0000	-12.000%	13	94	+84.242%
2026-03-04	37.5000	37.5000	37.5000	37.5000	+14.855%	5	85	+62.133%
2026-03-03	33.0000	33.0000	30.7500	32.6500	-6.714%	110	90	+86.217%
2026-03-02	35.0000	35.2000	35.0000	35.0000	-5.277%	21	102	+73.714%
2026-02-27	40.9200	41.0000	36.4800	36.9500	-32.214%	37	101	+64.547%
2026-02-26	55.8000	55.8000	54.5100	54.5100	-7.610%	9	105	+11.539%
2026-02-25	59.0000	59.0000	59.0000	59.0000	+10.280%	1	112	+3.051%
2026-02-24	53.0000	53.5000	52.9000	53.5000	+7.000%	3	112	+13.645%
2026-02-23	50.0000	50.0000	50.0000	50.0000	+13.636%	2	115	+21.600%
2026-02-20	44.0000	44.0000	44.0000	44.0000	-19.147%	2	115	+38.182%
2026-02-13	54.0000	55.0000	54.0000	54.4200	+4.654%	7	108	+11.724%
2026-02-11	47.8000	52.0000	47.8000	52.0000	+12.311%	2	108	+16.923%
2026-02-06	42.2600	46.3000	42.2600	46.3000	+28.611%	6	107	+31.317%
2026-02-05	39.1500	39.4300	36.0000	36.0000	-12.621%	25	111	+68.889%
2026-02-04	41.2000	41.2000	41.2000	41.2000	-36.508%	8	88	+47.573%
2026-01-27	58.8500	64.8900	58.8500	64.8900	+27.235%	6	80	-6.303%
2026-01-21	50.2000	51.0000	45.8000	51.0000	+13.333%	6	78	+19.216%
2026-01-13	45.0000	45.0000	45.0000	45.0000	-6.250%	3	77	+35.111%
2026-01-12	40.0000	48.0000	40.0000	48.0000	+22.919%	32	76	+26.667%
2026-01-09	39.0500	39.0500	39.0500	39.0500	+1.958%	5	84	+55.698%
2026-01-07	38.3000	38.3000	38.3000	38.3000	+1.055%	4	89	+58.747%
2026-01-05	40.3500	40.3500	37.9000	37.9000	-4.051%	13	85	+60.422%
2026-01-02	39.5000	39.5000	39.5000	39.5000	+12.857%	1	88	+53.924%
2025-12-29	36.0000	36.0000	35.0000	35.0000	-14.634%	44	89	+73.714%
2025-12-23	39.0000	41.0000	39.0000	41.0000	-5.747%	20	131	+48.293%
2025-12-22	44.5000	44.5000	43.5000	43.5000	+55.080%	30	131	+39.770%
2025-12-17	28.0500	28.0500	28.0500	28.0500	-26.184%	1	101	+116.756%
2025-12-12	38.0000	38.0000	38.0000	38.0000	-16.484%	1	100	+60.000%
2025-12-10	45.5000	45.5000	45.5000	45.5000	+5.814%	5	99	+33.626%
2025-12-08	40.5000	43.0000	40.5000	43.0000	-8.511%	10	94	+41.395%
2025-12-05	47.0000	47.0000	47.0000	47.0000	+8.046%	2	94	+29.362%
2025-12-04	41.0000	43.5000	41.0000	43.5000	+43.092%	12	96	+39.770%
2025-11-21	30.1000	30.4000	30.1000	30.4000	-13.143%	2	88	+100.000%
2025-11-20	40.5000	40.5000	35.0000	35.0000	-7.579%	5	88	+73.714%
2025-11-17	37.8700	37.8700	37.8700	37.8700	-2.922%	3	93	+60.549%
2025-11-14	39.0100	39.0100	39.0100	39.0100	+0.026%	2	90	+55.857%
2025-11-13	43.0000	43.0000	38.6800	39.0000	-14.286%	18	88	+55.897%
2025-11-12	48.0000	48.0000	45.5000	45.5000	-4.412%	2	72	+33.626%
2025-11-11	55.4000	55.4000	47.5000	47.6000	-25.625%	25	70	+27.731%
2025-11-10	65.0000	65.0000	64.0000	64.0000	-1.538%	11	45	-5.000%
2025-11-06	64.5000	65.0000	64.5000	65.0000	-8.192%	9	34	-6.462%
2025-11-05	70.8000	70.8000	70.8000	70.8000	-4.324%	5	30	-14.124%
2025-11-04	79.0000	79.0000	73.5000	74.0000	-11.905%	13	26	-17.838%
2025-11-03	85.0000	85.0000	84.0000	84.0000	-5.607%	5	13	-27.619%
2025-10-30	88.9900	88.9900	88.9900	88.9900	+7.998%	3	13	-31.678%
2025-10-21	82.4000	82.4000	82.4000	82.4000	-13.263%	1	13	-26.214%
2025-10-13	95.0000	95.0000	95.0000	95.0000	+0.423%	1	13	-36.000%
2025-10-09	94.6000	94.6000	94.6000	94.6000	+5.746%	1	13	-35.729%
2025-10-08	89.4600	89.4600	89.4600	89.4600	-6.822%	2	14	-32.037%
2025-10-06	96.0100	96.0100	96.0100	96.0100	+18.898%	1	12	-36.673%
2025-09-29	80.7500	80.7500	80.7500	80.7500	-3.869%	10	11	-24.706%
2025-09-22	82.0000	84.0000	82.0000	84.0000	-0.238%	6	16	-27.619%
2025-09-19	84.2000	84.2000	84.2000	84.2000	+9.493%	1	22	-27.791%
2025-09-18	78.3700	78.3700	76.9000	76.9000	+6.584%	3	21	-20.936%
2025-09-17	72.1500	72.1500	72.1500	72.1500	-3.800%	1	20	-15.731%
2025-09-16	76.7100	76.7100	75.0000	75.0000	-0.794%	3	21	-18.933%
2025-09-15	75.6000	75.6000	75.6000	75.6000	+3.562%	10	18	-19.577%
2025-09-10	75.0000	75.5000	73.0000	73.0000	+27.913%	6	13	-16.712%
2025-09-09	57.0700	57.0700	57.0700	57.0700	+6.295%	1	18	+6.536%
2025-09-08	53.6900	53.6900	53.6900	53.6900	+15.091%	1	17	+13.243%
2025-09-05	46.6500	46.6500	46.6500	46.6500	-5.567%	1	17	+30.332%
2025-09-04	49.4000	49.4000	49.4000	49.4000	-3.137%	2	17	+23.077%
2025-09-03	51.0000	51.0000	51.0000	51.0000	-1.067%	1	16	+19.216%
2025-09-02	53.5300	53.5300	51.5500	51.5500	-14.083%	3	16	+17.944%
2025-08-28	60.0000	60.0000	60.0000	60.0000	+8.597%	1	13	+1.333%
2025-08-27	54.1000	56.0000	54.0000	55.2500	+5.238%	8	13	+10.045%
2025-08-26	52.3000	52.5000	52.3000	52.5000	+2.941%	3	17	+15.810%
2025-08-25	51.0000	51.0000	51.0000	51.0000	-5.556%	5	17	+19.216%
2025-08-22	53.4400	55.8000	53.4400	54.0000	+8.000%	3	12	+12.593%
2025-08-21	51.7000	51.7000	50.0000	50.0000	+6.838%	2	13	+21.600%
2025-08-20	46.8000	46.8000	46.8000	46.8000	-4.294%	2	11	+29.915%
2025-08-19	48.9000	48.9000	48.9000	48.9000	-14.211%	1	9	+24.335%
2025-08-18	57.0000	57.0000	57.0000	57.0000	+0.441%	2	8	+6.667%
2025-08-15	53.9000	56.7500	53.8500	56.7500	+3.182%	3	8	+7.137%
2025-08-14	65.5000	65.5000	55.0000	55.0000	-21.429%	9	7	+10.545%
2025-08-13	70.0000	70.0000	70.0000	70.0000	+14.062%	1	7	-13.143%
2025-07-29	61.3700	61.3700	61.3700	61.3700	-26.194%	5	6	-0.929%
2025-07-17	83.1500	83.1500	83.1500	83.1500	-6.204%	5	1	-26.879%
2025-07-10	88.6500	88.6500	88.6500	88.6500	-20.685%	1	1	-31.416%
2025-06-04	103.0000	111.7700	103.0000	111.7700	+12.990%	2	1	-45.603%
2025-06-03	86.5300	98.9200	86.5300	98.9200	+85.591%	3	1	-38.536%
2025-05-23	53.3000	53.3000	53.3000	53.3000	-15.397%	2	10	+14.071%
2025-05-22	62.9000	64.7000	62.8000	63.0000	0.000%	20	10	-3.492%

.dark-mode .nJWmV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJWmV9{ 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