Dark

CRWV20260918C60
CRWV Sep 18 2026 60.00 Call (CRWV260918C00060000)
option OPRA

EOD

Aug 13, 2026

56.69+18.474%(+8.84)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	56.7000	56.7000	56.6900	56.6900	+18.474%	20	285	0.000%
2026-08-12	48.5400	48.5400	46.6600	47.8500	+60.033%	10	291	+18.474%
2026-08-11	31.5000	31.5000	29.9000	29.9000	-1.645%	14	294	+89.599%
2026-08-10	35.0000	35.0000	30.4000	30.4000	+0.829%	9	306	+86.480%
2026-08-07	30.1500	30.1500	30.1500	30.1500	-1.792%	1	305	+88.027%
2026-08-06	30.0500	30.7000	30.0500	30.7000	-8.495%	2	306	+84.658%
2026-08-05	34.1000	34.1000	33.5300	33.5500	-1.324%	14	306	+68.972%
2026-08-04	32.6000	35.7000	32.6000	34.0000	+18.261%	173	319	+66.735%
2026-08-03	16.0000	28.7700	16.0000	28.7500	+66.377%	42	319	+97.183%
2026-07-31	21.5000	21.5000	17.2800	17.2800	-11.385%	97	333	+228.067%
2026-07-30	16.0000	20.5200	15.5400	19.5000	+90.244%	56	297	+190.718%
2026-07-29	12.6800	13.0000	10.2500	10.2500	-25.182%	164	317	+453.073%
2026-07-28	13.6000	14.3000	12.9000	13.7000	-20.580%	136	227	+313.796%
2026-07-27	18.2000	18.2000	17.2500	17.2500	-5.892%	25	250	+228.638%
2026-07-24	19.9000	20.2100	18.3300	18.3300	-28.118%	134	229	+209.274%
2026-07-23	28.0000	28.0000	25.5000	25.5000	-4.135%	26	284	+122.314%
2026-07-22	27.2500	27.2500	26.6000	26.6000	+10.465%	23	270	+113.120%
2026-07-21	24.0300	24.0800	24.0300	24.0800	+21.924%	3	263	+135.424%
2026-07-20	23.8000	23.8000	19.7500	19.7500	-1.250%	12	262	+187.038%
2026-07-17	20.0000	20.0000	20.0000	20.0000	+5.820%	100	272	+183.450%
2026-07-16	20.2000	20.2000	18.9000	18.9000	-15.625%	77	179	+199.947%
2026-07-15	22.4300	22.4300	22.4000	22.4000	-14.569%	3	141	+153.080%
2026-07-14	27.4500	27.4500	26.2200	26.2200	-20.545%	5	139	+116.209%
2026-07-10	33.0000	33.0000	33.0000	33.0000	-9.316%	1	138	+71.788%
2026-07-09	36.3800	36.3900	36.3800	36.3900	+36.805%	5	139	+55.785%
2026-07-07	27.0000	27.0000	26.6000	26.6000	-14.744%	4	137	+113.120%
2026-07-06	29.9500	31.2000	29.9500	31.2000	+16.331%	7	134	+81.699%
2026-07-02	28.1300	28.1300	26.2000	26.8200	-13.456%	5	138	+111.372%
2026-07-01	33.1200	33.1200	30.9900	30.9900	-16.243%	8	138	+82.930%
2026-06-29	37.0000	37.0000	37.0000	37.0000	-13.551%	2	130	+53.216%
2026-06-24	42.8000	42.8000	42.8000	42.8000	-12.653%	1	132	+32.453%
2026-06-23	49.0000	49.0000	49.0000	49.0000	-14.783%	1	131	+15.694%
2026-06-18	57.5000	57.5000	57.5000	57.5000	-6.883%	1	129	-1.409%
2026-06-17	61.7500	61.7500	61.7500	61.7500	+8.371%	2	129	-8.194%
2026-06-16	59.2000	60.0000	56.9800	56.9800	+14.833%	23	129	-0.509%
2026-06-15	49.6200	49.6200	49.6200	49.6200	+4.905%	1	128	+14.248%
2026-06-12	42.9800	47.3000	42.9800	47.3000	+21.282%	2	127	+19.852%
2026-06-11	39.0000	39.0000	39.0000	39.0000	-6.921%	1	128	+45.359%
2026-06-09	41.9000	41.9000	41.9000	41.9000	-6.306%	1	128	+35.298%
2026-06-08	44.7200	44.7200	44.7200	44.7200	-1.237%	5	128	+26.767%
2026-06-05	45.2800	45.2800	45.2800	45.2800	-30.531%	5	128	+25.199%
2026-06-01	65.1800	65.1800	65.1800	65.1800	+47.733%	1	123	-13.025%
2026-05-27	46.0500	46.0500	44.1200	44.1200	-11.866%	10	123	+28.490%
2026-05-22	49.0000	50.0600	49.0000	50.0600	+9.230%	5	117	+13.244%
2026-05-20	45.8300	45.8300	45.8300	45.8300	+8.166%	5	117	+23.696%
2026-05-19	40.8500	42.3700	40.8500	42.3700	-6.612%	30	85	+33.797%
2026-05-18	45.3700	45.3700	45.3700	45.3700	-24.320%	1	85	+24.950%
2026-05-14	59.9500	59.9500	59.9500	59.9500	-0.083%	1	85	-5.438%
2026-05-08	60.0000	60.0000	60.0000	60.0000	-25.558%	2	84	-5.517%
2026-05-06	79.7100	80.6000	79.7100	80.6000	+12.131%	3	86	-29.665%
2026-05-04	72.3300	72.3300	71.8800	71.8800	+35.113%	31	88	-21.132%
2026-04-27	53.2000	53.2000	53.2000	53.2000	-14.812%	1	104	+6.560%
2026-04-22	63.6000	63.6000	62.4500	62.4500	+2.495%	4	105	-9.223%
2026-04-20	60.9300	60.9300	60.9300	60.9300	-1.726%	1	105	-6.959%
2026-04-17	62.0000	62.0000	62.0000	62.0000	+0.437%	5	105	-8.565%
2026-04-15	61.7300	61.7300	61.7300	61.7300	-2.031%	2	110	-8.165%
2026-04-14	60.8400	63.0100	60.8400	63.0100	+10.544%	3	110	-10.030%
2026-04-13	52.9500	57.0000	52.9500	57.0000	+17.163%	5	111	-0.544%
2026-04-10	41.0000	50.0000	41.0000	48.6500	+20.720%	24	112	+16.526%
2026-04-09	40.8000	40.8000	40.3000	40.3000	+10.109%	3	99	+40.670%
2026-04-08	36.6000	36.6000	36.6000	36.6000	+10.909%	2	98	+54.891%
2026-04-07	33.0000	33.0000	33.0000	33.0000	+18.068%	1	100	+71.788%
2026-04-01	27.5200	27.9500	27.5200	27.9500	+10.387%	47	100	+102.826%
2026-03-31	25.3200	25.3200	25.3200	25.3200	+20.571%	5	138	+123.894%
2026-03-30	24.8000	24.8000	20.2000	21.0000	-17.647%	38	133	+169.952%
2026-03-27	26.0000	26.0000	25.5000	25.5000	-26.301%	11	101	+122.314%
2026-03-25	34.6000	34.6000	34.6000	34.6000	+19.310%	1	93	+63.844%
2026-03-20	29.0000	29.0000	29.0000	29.0000	-11.854%	1	94	+95.483%
2026-03-17	33.2600	33.2600	32.9000	32.9000	-4.527%	4	93	+72.310%
2026-03-16	34.4600	34.4600	34.4600	34.4600	+7.688%	1	93	+64.510%
2026-03-11	31.3000	32.0000	31.3000	32.0000	+25.984%	14	92	+77.156%
2026-03-09	25.4000	25.4000	25.4000	25.4000	-4.151%	5	106	+123.189%
2026-03-05	28.9000	28.9000	26.5000	26.5000	-10.774%	5	101	+113.925%
2026-03-02	29.8000	29.8000	29.7000	29.7000	-7.907%	8	96	+90.875%
2026-02-27	32.3500	32.3500	32.2500	32.2500	-32.672%	5	88	+75.783%
2026-02-24	46.5900	47.9000	46.5900	47.9000	+11.395%	5	91	+18.351%
2026-02-23	43.0000	43.0000	43.0000	43.0000	-0.348%	1	93	+31.837%
2026-02-17	43.1500	43.1500	43.1500	43.1500	+41.475%	10	93	+31.379%
2026-02-05	30.5000	30.5000	30.5000	30.5000	-24.505%	2	93	+85.869%
2026-02-03	40.4000	40.4000	40.4000	40.4000	-23.774%	10	93	+40.322%
2026-01-28	53.2500	53.2500	53.0000	53.0000	-8.002%	20	83	+6.962%
2026-01-27	57.6100	57.6100	57.6100	57.6100	+3.429%	1	73	-1.597%
2026-01-26	55.7000	55.7000	55.7000	55.7000	+25.000%	1	74	+1.777%
2026-01-23	44.5600	44.5600	44.5600	44.5600	-2.983%	20	75	+27.222%
2026-01-20	45.9300	45.9300	45.9300	45.9300	-4.313%	3	67	+23.427%
2026-01-15	48.0000	48.0000	48.0000	48.0000	+17.073%	1	69	+18.104%
2026-01-12	40.5400	41.0000	40.5400	41.0000	+29.134%	2	70	+38.268%
2026-01-07	30.5300	32.7500	30.5300	31.7500	-6.232%	8	70	+78.551%
2026-01-02	33.8600	33.8600	33.8600	33.8600	+30.231%	1	77	+67.425%
2025-12-31	27.0300	27.0500	26.0000	26.0000	-8.127%	6	80	+118.038%
2025-12-30	29.3300	29.3300	28.3000	28.3000	-15.092%	12	80	+100.318%
2025-12-24	33.2400	33.3300	33.2400	33.3300	-4.962%	5	90	+70.087%
2025-12-23	35.9400	35.9400	33.1900	35.0700	-0.511%	60	90	+61.648%
2025-12-19	33.2500	35.2500	33.1500	35.2500	+53.461%	33	114	+60.823%
2025-12-17	26.0000	26.0000	22.9700	22.9700	-9.957%	31	86	+146.800%
2025-12-16	25.5100	25.5100	25.5100	25.5100	-8.237%	9	96	+122.227%
2025-12-15	28.2000	29.1000	27.8000	27.8000	-15.011%	18	96	+103.921%
2025-12-12	33.5000	33.5000	32.7100	32.7100	-9.139%	2	111	+73.311%
2025-12-11	36.0000	36.0000	36.0000	36.0000	-10.448%	24	110	+57.472%
2025-12-10	40.2000	40.2000	40.2000	40.2000	-6.577%	1	89	+41.020%
2025-12-09	38.6000	43.0300	38.4500	43.0300	+24.328%	5	90	+31.745%
2025-12-08	34.6100	34.6100	34.6100	34.6100	-7.952%	1	89	+63.797%
2025-12-04	37.6000	37.6000	37.6000	37.6000	+14.809%	1	89	+50.771%
2025-12-03	32.7500	32.7500	32.7500	32.7500	+5.475%	1	89	+73.099%
2025-12-01	31.0500	31.0500	31.0500	31.0500	+0.161%	5	88	+82.576%
2025-11-26	31.0000	31.0000	31.0000	31.0000	+10.714%	1	83	+82.871%
2025-11-25	24.2500	28.0000	24.2500	28.0000	-5.469%	3	83	+102.464%
2025-11-24	30.4000	30.4000	29.6200	29.6200	+2.420%	5	81	+91.391%
2025-11-21	25.4800	29.9000	25.4800	28.9200	-5.798%	6	82	+96.024%
2025-11-19	30.0000	30.7000	30.0000	30.7000	+5.862%	2	79	+84.658%
2025-11-18	29.0000	29.0000	29.0000	29.0000	-4.887%	2	78	+95.483%
2025-11-17	33.4000	33.4000	30.4900	30.4900	-8.985%	3	76	+85.930%
2025-11-14	32.0000	35.0000	32.0000	33.5000	+5.512%	29	74	+69.224%
2025-11-13	34.8000	34.8000	31.7500	31.7500	-18.984%	24	95	+78.551%
2025-11-12	41.5500	41.5500	39.1900	39.1900	-7.961%	31	74	+44.654%
2025-11-11	48.2900	48.2900	42.5800	42.5800	-29.967%	6	64	+33.138%
2025-11-10	60.8000	60.8000	60.8000	60.8000	+11.560%	25	60	-6.760%
2025-11-07	54.5000	54.5000	54.5000	54.5000	-28.944%	1	50	+4.018%
2025-11-03	76.7000	76.7000	76.7000	76.7000	-11.788%	1	48	-26.089%
2025-10-28	86.9500	86.9500	86.9500	86.9500	+12.194%	1	48	-34.802%
2025-10-20	80.4700	82.4500	77.5000	77.5000	-6.604%	11	48	-26.852%
2025-10-17	81.5000	82.9800	81.4000	82.9800	-13.110%	9	43	-31.682%
2025-10-16	93.5000	95.5000	93.5000	95.5000	+9.468%	12	35	-40.639%
2025-10-15	85.9800	87.2400	85.9800	87.2400	+4.479%	2	40	-35.018%
2025-10-14	83.0000	83.5000	83.0000	83.5000	-13.021%	12	40	-32.108%
2025-10-10	96.0000	96.0000	96.0000	96.0000	+5.960%	1	30	-40.948%
2025-10-09	87.1000	90.6000	87.1000	90.6000	+3.768%	18	31	-37.428%
2025-10-08	87.3100	87.3100	87.3100	87.3100	+11.936%	5	47	-35.070%
2025-10-07	78.5000	78.5000	78.0000	78.0000	-10.755%	12	35	-27.321%
2025-10-06	87.2500	87.4000	87.2500	87.4000	-1.632%	2	35	-35.137%
2025-09-30	86.3000	90.0000	86.3000	88.8500	+20.149%	3	35	-36.196%
2025-09-29	75.0100	75.0100	73.9500	73.9500	+5.643%	2	37	-23.340%
2025-09-26	70.0000	70.0000	70.0000	70.0000	+0.215%	2	35	-19.014%
2025-09-18	69.4000	69.8500	69.4000	69.8500	+0.258%	6	33	-18.840%
2025-09-15	70.7000	70.7000	69.6700	69.6700	+10.063%	12	34	-18.631%
2025-09-12	56.8700	63.4000	56.8700	63.3000	-4.712%	12	44	-10.442%
2025-09-11	66.4300	66.4300	66.4300	66.4300	-5.907%	1	34	-14.662%
2025-09-10	68.0000	70.6000	68.0000	70.6000	+38.431%	2	33	-19.703%
2025-09-09	51.0000	51.0000	51.0000	51.0000	+18.605%	5	34	+11.157%
2025-09-08	43.0000	43.0000	43.0000	43.0000	+2.017%	1	34	+31.837%
2025-09-04	42.1500	42.1500	42.1500	42.1500	-23.364%	1	35	+34.496%
2025-08-28	55.0000	55.0000	55.0000	55.0000	+15.789%	10	34	+3.073%
2025-08-27	47.5000	47.5000	47.5000	47.5000	+6.742%	5	35	+19.347%
2025-08-26	44.5000	44.5000	44.5000	44.5000	-7.292%	5	40	+27.393%
2025-08-22	48.0000	48.0000	48.0000	48.0000	0.000%	1	35	+18.104%
2025-08-21	48.0000	48.0000	48.0000	48.0000	+14.286%	1	36	+18.104%
2025-08-20	42.0000	42.0000	42.0000	42.0000	-8.894%	1	37	+34.976%
2025-08-19	46.0000	46.1000	44.0000	46.1000	-10.659%	4	36	+22.972%
2025-08-18	52.3500	53.3300	51.6000	51.6000	+5.306%	15	32	+9.864%
2025-08-15	46.0000	49.0000	46.0000	49.0000	-5.769%	14	17	+15.694%
2025-08-14	52.0000	52.0000	52.0000	52.0000	-15.447%	1	7	+9.019%
2025-08-13	68.0000	68.0000	61.5000	61.5000	-30.508%	9	6	-7.821%
2025-08-12	85.0000	88.5000	85.0000	88.5000	+34.294%	3	12	-35.944%
2025-08-08	65.5000	65.9000	65.5000	65.9000	+6.290%	2	14	-13.976%
2025-08-07	62.0000	62.0000	62.0000	62.0000	+22.772%	10	12	-8.565%
2025-08-04	50.5000	50.5000	50.5000	50.5000	+4.124%	1	2	+12.257%
2025-08-01	48.5000	48.5000	48.5000	48.5000	-12.534%	1	3	+16.887%
2025-07-29	55.4500	55.4500	55.4500	55.4500	-29.047%	1	2	+2.236%
2025-07-17	78.1500	78.1500	78.1500	78.1500	-36.838%	5	1	-27.460%
2025-06-20	123.7300	123.7300	123.7300	123.7300	+14.037%	2	1	-54.182%
2025-06-17	108.5000	108.5000	108.5000	108.5000	+7.288%	15	9	-47.751%
2025-06-09	101.1300	101.1300	101.1300	101.1300	+75.573%	1	9	-43.943%
2025-05-28	60.5000	60.6000	57.6000	57.6000	+8.679%	16	9	-1.580%
2025-05-22	57.9000	57.9000	53.0000	53.0000	+40.397%	6	2	+6.962%
2025-05-19	37.7500	37.7500	37.7500	37.7500	0.000%	1	1	+50.172%

.dark-mode .FhtfNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhtfNz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C60CRWV Sep 18 2026 60.00 Call (CRWV260918C00060000)option OPRA

CRWV20260918C60
CRWV Sep 18 2026 60.00 Call (CRWV260918C00060000)
option OPRA