Dark

CRWV20260918C55
CRWV Sep 18 2026 55.00 Call (CRWV260918C00055000)
option OPRA

EOD

Aug 13, 2026

56.26+5.851%(+3.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	56.2600	56.2600	56.2600	56.2600	+5.851%	2	275	0.000%
2026-08-12	54.0000	57.0000	53.0600	53.1500	+55.409%	63	275	+5.851%
2026-08-11	34.5000	34.5000	33.5000	34.2000	-9.428%	33	312	+64.503%
2026-08-05	38.7300	38.7300	37.7600	37.7600	+0.666%	2	313	+48.994%
2026-08-04	37.5000	37.5100	37.5000	37.5100	+22.984%	2	314	+49.987%
2026-08-03	29.9500	30.6000	29.9500	30.5000	+44.893%	100	312	+84.459%
2026-07-31	21.0000	21.0500	21.0000	21.0500	-1.174%	41	331	+167.268%
2026-07-30	20.7300	22.0000	20.7300	21.3000	+66.406%	14	311	+164.131%
2026-07-29	14.3400	14.4000	12.8000	12.8000	-24.036%	28	310	+339.531%
2026-07-28	16.2500	17.8800	15.9900	16.8500	-15.454%	50	294	+233.887%
2026-07-27	19.9300	19.9300	19.9300	19.9300	-12.203%	1	287	+182.288%
2026-07-24	23.7500	24.1500	22.7000	22.7000	+2.022%	239	286	+147.841%
2026-07-17	22.2500	22.2500	22.2500	22.2500	+0.225%	15	131	+152.854%
2026-07-16	23.1500	23.1500	22.2000	22.2000	-20.714%	20	116	+153.423%
2026-07-14	28.2000	28.2000	28.0000	28.0000	-10.400%	5	98	+100.929%
2026-07-13	31.2500	31.3000	31.2500	31.2500	-16.444%	40	93	+80.032%
2026-07-10	37.0000	37.4000	37.0000	37.4000	+10.487%	2	76	+50.428%
2026-07-01	37.0500	37.0500	33.8500	33.8500	-36.847%	3	76	+66.204%
2026-06-04	53.8000	53.8000	53.6000	53.6000	-9.075%	4	73	+4.963%
2026-06-03	59.0500	59.0500	58.9500	58.9500	-1.008%	6	69	-4.563%
2026-05-13	59.4500	59.5500	59.4500	59.5500	-1.733%	2	63	-5.525%
2026-05-08	61.0500	61.0500	60.6000	60.6000	-23.745%	6	63	-7.162%
2026-05-07	80.1600	80.1600	79.4700	79.4700	+42.496%	10	69	-29.206%
2026-04-27	55.7700	55.7700	55.7700	55.7700	-15.308%	1	79	+0.879%
2026-04-23	65.8500	65.8500	65.8500	65.8500	+64.214%	2	80	-14.563%
2026-04-08	40.1000	40.1000	40.1000	40.1000	+15.896%	1	79	+40.299%
2026-03-23	34.6500	34.6500	34.6000	34.6000	-10.083%	2	79	+62.601%
2026-03-16	38.4800	38.4800	38.4800	38.4800	+11.795%	4	79	+46.206%
2026-03-12	34.4200	34.4200	34.4200	34.4200	+1.235%	1	75	+63.451%
2026-03-11	34.0000	34.0000	34.0000	34.0000	+21.429%	2	74	+65.471%
2026-03-09	28.0000	28.0000	27.6500	28.0000	-0.320%	6	76	+100.929%
2026-03-03	28.0500	28.1000	28.0500	28.0900	-26.944%	24	70	+100.285%
2026-02-27	38.4500	38.4500	38.4500	38.4500	-25.629%	1	69	+46.320%
2026-02-26	51.7000	51.7000	51.7000	51.7000	+25.455%	2	68	+8.820%
2026-02-20	41.2100	41.2100	41.2100	41.2100	-16.999%	1	68	+36.520%
2026-02-18	49.5000	49.6500	49.5000	49.6500	-0.700%	2	69	+13.313%
2026-02-09	49.7500	50.0000	49.7500	50.0000	-17.492%	2	69	+12.520%
2026-01-28	60.5500	60.6000	60.5500	60.6000	+4.483%	2	69	-7.162%
2026-01-27	55.5500	58.0000	55.5500	58.0000	-3.366%	12	68	-3.000%
2026-01-26	60.0200	60.0200	60.0200	60.0200	+26.092%	1	70	-6.265%
2026-01-22	47.6000	47.6000	47.6000	47.6000	-12.161%	2	71	+18.193%
2026-01-16	54.1900	54.1900	54.1900	54.1900	+8.380%	5	70	+3.820%
2026-01-15	50.0000	50.0000	50.0000	50.0000	+57.233%	1	70	+12.520%
2026-01-06	31.8000	31.8000	31.8000	31.8000	-7.826%	1	71	+76.918%
2026-01-05	34.5000	34.5000	34.5000	34.5000	-3.090%	1	70	+63.072%
2026-01-02	33.8700	35.6500	33.8700	35.6000	+7.229%	7	69	+58.034%
2025-12-29	33.1500	33.2000	33.1500	33.2000	-1.396%	2	74	+69.458%
2025-12-26	33.8500	33.8500	33.6700	33.6700	-5.208%	2	74	+67.092%
2025-12-24	36.0900	36.0900	35.2400	35.5200	-6.526%	15	68	+58.390%
2025-12-19	34.0000	38.0000	34.0000	38.0000	+40.741%	4	68	+48.053%
2025-12-18	25.8300	27.0000	25.8300	27.0000	+8.000%	4	72	+108.370%
2025-12-17	26.3000	26.3000	24.5000	25.0000	-8.088%	22	72	+125.040%
2025-12-16	27.9000	27.9000	27.1200	27.2000	-13.099%	11	55	+106.838%
2025-12-15	31.6000	31.7000	31.3000	31.3000	-9.012%	4	49	+79.744%
2025-12-03	34.4000	34.4000	34.4000	34.4000	+14.096%	2	45	+63.547%
2025-11-25	28.9500	30.1500	28.9500	30.1500	-4.739%	4	45	+86.600%
2025-11-21	31.7000	31.7000	31.6500	31.6500	-6.499%	2	45	+77.757%
2025-11-19	33.8000	33.8500	33.8000	33.8500	-5.022%	2	44	+66.204%
2025-11-18	35.6400	35.6400	35.6400	35.6400	+8.328%	1	44	+57.856%
2025-11-17	32.9000	32.9000	32.9000	32.9000	-3.885%	2	45	+71.003%
2025-11-14	34.2300	34.2300	34.2300	34.2300	-7.661%	1	43	+64.359%
2025-11-13	37.0700	37.0700	37.0700	37.0700	-17.622%	1	42	+51.767%
2025-11-11	50.0000	50.0000	45.0000	45.0000	-20.354%	3	42	+25.022%
2025-11-07	56.5000	56.5000	56.5000	56.5000	-5.597%	1	39	-0.425%
2025-11-06	61.0400	61.0400	59.8500	59.8500	-22.524%	11	39	-5.998%
2025-10-21	77.2000	77.2500	77.2000	77.2500	+5.562%	2	30	-27.172%
2025-09-18	73.1800	73.1800	73.1800	73.1800	+4.394%	1	29	-23.121%
2025-09-16	71.0200	71.0500	70.1000	70.1000	-5.283%	3	30	-19.743%
2025-09-15	74.0100	74.0100	74.0100	74.0100	+29.388%	1	30	-23.983%
2025-09-09	57.2000	57.2000	57.2000	57.2000	+15.556%	1	30	-1.643%
2025-09-08	49.9500	49.9500	49.5000	49.5000	+9.513%	2	31	+13.657%
2025-09-04	46.0000	46.0000	45.2000	45.2000	-4.339%	2	33	+24.469%
2025-09-03	47.2500	47.2500	47.2500	47.2500	-2.376%	1	32	+19.069%
2025-09-02	52.6000	52.6000	48.4000	48.4000	-16.161%	2	32	+16.240%
2025-08-29	57.7300	57.7300	57.7300	57.7300	-0.995%	1	32	-2.546%
2025-08-28	58.3100	58.3100	58.3100	58.3100	+23.407%	1	32	-3.516%
2025-08-26	47.2500	47.2500	47.2500	47.2500	+0.532%	1	31	+19.069%
2025-08-25	47.0000	47.0000	47.0000	47.0000	+1.075%	1	30	+19.702%
2025-08-22	46.5000	46.5000	46.5000	46.5000	-2.105%	1	30	+20.989%
2025-08-19	51.0000	51.0000	47.5000	47.5000	-11.956%	3	29	+18.442%
2025-08-18	54.0000	55.4500	52.7600	53.9500	+1.505%	25	27	+4.282%
2025-08-15	50.8000	53.9500	50.7000	53.1500	-25.664%	25	15	+5.851%
2025-08-13	71.5000	71.5000	71.5000	71.5000	+21.910%	2	2	-21.315%
2025-08-05	58.6500	58.6500	58.6500	58.6500	-0.761%	2	2	-4.075%
2025-05-22	59.4000	61.5000	59.1000	59.1000	+3.684%	16	8	-4.805%
2025-05-21	57.0000	57.0000	57.0000	57.0000	+44.304%	1	1	-1.298%
2025-05-19	39.5000	39.5000	39.5000	39.5000	0.000%	1	1	+42.430%

.dark-mode .qY2Kt3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qY2Kt3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C55CRWV Sep 18 2026 55.00 Call (CRWV260918C00055000)option OPRA

CRWV20260918C55
CRWV Sep 18 2026 55.00 Call (CRWV260918C00055000)
option OPRA