Dark

CRWV20260918C70
CRWV Sep 18 2026 70.00 Call (CRWV260918C00070000)
option OPRA

EOD

Jun 29, 2026

30.95-0.065%(-0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	31.8000	31.8000	28.0000	30.9500	-0.065%	6	282	0.000%
2026-06-26	31.0000	31.0000	30.9700	30.9700	-13.249%	2	280	-0.065%
2026-06-25	35.7000	36.4500	35.7000	35.7000	+1.854%	33	279	-13.305%
2026-06-24	35.0500	35.1000	35.0500	35.0500	-23.371%	9	269	-11.698%
2026-06-22	45.5000	45.7500	44.5000	45.7400	-11.665%	4	269	-32.335%
2026-06-16	50.0000	51.7800	50.0000	51.7800	+31.055%	3	266	-40.228%
2026-06-12	39.5100	39.5100	39.5100	39.5100	+26.635%	1	266	-21.665%
2026-06-11	31.1500	31.2000	31.1500	31.2000	-8.504%	3	266	-0.801%
2026-06-09	34.1000	34.1000	34.1000	34.1000	+1.761%	3	268	-9.238%
2026-06-05	39.2500	39.2500	33.5100	33.5100	-28.884%	37	268	-7.640%
2026-06-03	47.1200	47.1200	47.1200	47.1200	-16.734%	3	284	-34.317%
2026-06-01	56.5900	56.5900	56.5900	56.5900	+42.976%	1	284	-45.308%
2026-05-27	39.5800	39.5800	39.5800	39.5800	+6.284%	3	283	-21.804%
2026-05-20	37.2400	37.2400	37.2400	37.2400	+10.866%	10	283	-16.890%
2026-05-19	33.5900	33.5900	33.5900	33.5900	-10.067%	1	293	-7.859%
2026-05-18	37.3500	37.3500	37.3500	37.3500	-20.885%	25	293	-17.135%
2026-05-13	47.0000	47.2100	46.6800	47.2100	+21.051%	8	293	-34.442%
2026-05-12	44.0000	44.0000	39.0000	39.0000	-18.851%	6	287	-20.641%
2026-05-08	48.9900	48.9900	48.0600	48.0600	-33.250%	4	287	-35.601%
2026-05-06	72.0000	72.0000	72.0000	72.0000	+12.500%	1	287	-57.014%
2026-05-05	60.9500	64.0000	60.9500	64.0000	+15.816%	2	288	-51.641%
2026-05-01	57.0000	57.0000	55.2600	55.2600	+8.651%	3	287	-43.992%
2026-04-29	50.2500	50.8600	50.2500	50.8600	+10.806%	5	287	-39.147%
2026-04-27	45.9000	45.9000	45.9000	45.9000	-2.028%	1	282	-32.571%
2026-04-24	46.8500	46.8500	46.8500	46.8500	-12.184%	1	282	-33.938%
2026-04-23	53.0000	53.7500	53.0000	53.3500	-11.083%	42	283	-41.987%
2026-04-22	60.0000	60.0000	60.0000	60.0000	+11.732%	4	262	-48.417%
2026-04-20	53.7000	53.7000	53.7000	53.7000	-2.717%	1	262	-42.365%
2026-04-16	51.6400	55.3000	51.6400	55.2000	-0.719%	38	261	-43.931%
2026-04-15	52.7100	55.6000	52.2500	55.6000	+2.488%	52	244	-44.335%
2026-04-14	54.0000	54.2500	54.0000	54.2500	+8.283%	31	223	-42.949%
2026-04-13	48.5000	51.0000	47.6000	50.1000	+21.161%	36	254	-38.224%
2026-04-10	37.1000	43.5000	37.1000	41.3500	+24.174%	59	275	-25.151%
2026-04-09	33.1500	33.8500	33.1500	33.3000	+8.328%	4	267	-7.057%
2026-04-08	30.9200	31.1000	29.0600	30.7400	+13.852%	7	268	+0.683%
2026-04-07	27.0000	27.0000	27.0000	27.0000	+7.228%	10	271	+14.630%
2026-04-06	24.5000	25.1800	24.4500	25.1800	+3.621%	12	261	+22.915%
2026-04-02	22.8700	24.3000	22.8700	24.3000	+8.241%	2	263	+27.366%
2026-04-01	22.4500	22.4500	22.4500	22.4500	+9.512%	20	263	+37.862%
2026-03-31	20.7800	20.7800	20.5000	20.5000	+24.242%	3	283	+50.976%
2026-03-30	20.0000	20.0000	16.0000	16.5000	-33.198%	16	286	+87.576%
2026-03-26	24.8500	24.8500	24.7000	24.7000	-16.975%	2	272	+25.304%
2026-03-25	29.2500	29.7500	29.1500	29.7500	+14.423%	5	271	+4.034%
2026-03-24	26.0000	26.0000	26.0000	26.0000	-2.804%	1	274	+19.038%
2026-03-23	26.7500	26.7500	26.7500	26.7500	+8.961%	20	273	+15.701%
2026-03-19	24.5500	24.5500	24.5500	24.5500	-10.401%	1	293	+26.069%
2026-03-18	27.3000	27.4000	27.3000	27.4000	-1.083%	2	293	+12.956%
2026-03-17	27.7000	27.7000	27.7000	27.7000	-9.772%	1	293	+11.733%
2026-03-16	30.7000	30.7000	30.7000	30.7000	+18.762%	1	293	+0.814%
2026-03-13	26.5000	26.5000	25.8500	25.8500	-5.172%	3	294	+19.729%
2026-03-11	24.8700	27.2600	24.8700	27.2600	+19.930%	46	295	+13.536%
2026-03-10	22.7300	22.7300	22.7300	22.7300	+10.878%	1	274	+36.164%
2026-03-09	21.0700	21.3200	20.5000	20.5000	-17.172%	8	273	+50.976%
2026-03-06	23.0000	24.7500	23.0000	24.7500	+12.500%	18	277	+25.051%
2026-03-05	24.5000	24.5000	22.0000	22.0000	-17.757%	25	265	+40.682%
2026-03-04	26.0000	26.7500	26.0000	26.7500	+18.889%	14	242	+15.701%
2026-03-03	21.2500	22.5000	20.5000	22.5000	-8.163%	13	228	+37.556%
2026-03-02	25.7000	25.7000	24.5000	24.5000	-3.581%	3	222	+26.327%
2026-02-27	32.0000	32.0000	24.2000	25.4100	-38.756%	14	220	+21.802%
2026-02-26	43.0000	43.0000	41.3600	41.4900	-2.146%	23	213	-25.404%
2026-02-25	42.4000	42.4000	42.4000	42.4000	-1.395%	1	197	-27.005%
2026-02-24	40.8800	43.0000	40.4500	43.0000	+10.540%	48	197	-28.023%
2026-02-23	38.9000	38.9000	38.9000	38.9000	-4.657%	1	201	-20.437%
2026-02-18	40.8000	40.8000	40.8000	40.8000	-9.333%	1	201	-24.142%
2026-02-13	45.0000	45.0000	45.0000	45.0000	+11.940%	1	201	-31.222%
2026-02-12	40.9000	40.9000	40.2000	40.2000	+2.945%	3	201	-23.010%
2026-02-11	39.0500	39.0500	39.0500	39.0500	-8.118%	2	201	-20.743%
2026-02-09	41.7500	42.5000	41.7500	42.5000	+51.786%	6	202	-27.176%
2026-02-06	28.0000	28.0000	28.0000	28.0000	+6.464%	1	198	+10.536%
2026-02-05	27.0500	27.0500	26.3000	26.3000	-20.303%	4	197	+17.681%
2026-02-04	33.0000	33.0000	33.0000	33.0000	-19.512%	4	196	-6.212%
2026-01-29	41.3000	41.3000	41.0000	41.0000	-20.758%	2	192	-24.512%
2026-01-27	52.6000	52.6000	51.7400	51.7400	+22.665%	7	192	-40.182%
2026-01-26	47.0800	49.0000	42.1800	42.1800	+8.154%	11	192	-26.624%
2026-01-23	39.0000	39.0000	39.0000	39.0000	+11.365%	1	197	-20.641%
2026-01-21	35.0200	35.0200	35.0200	35.0200	-14.793%	1	197	-11.622%
2026-01-15	41.1000	41.1000	41.1000	41.1000	+12.664%	2	197	-24.696%
2026-01-12	26.8500	36.4800	26.8500	36.4800	+28.905%	15	195	-15.159%
2026-01-09	28.9200	28.9200	28.3000	28.3000	+6.792%	13	203	+9.364%
2026-01-07	26.5000	26.5000	26.5000	26.5000	+0.952%	1	194	+16.792%
2026-01-06	25.0500	26.2900	25.0500	26.2500	-8.377%	4	193	+17.905%
2026-01-02	24.2400	28.6500	24.2400	28.6500	+33.256%	16	195	+8.028%
2025-12-31	22.9700	22.9700	21.5000	21.5000	-12.920%	17	186	+43.953%
2025-12-30	24.6900	24.6900	24.6900	24.6900	-3.290%	1	186	+25.354%
2025-12-29	26.0000	26.0000	25.1500	25.5300	-3.295%	11	185	+21.230%
2025-12-26	26.2500	26.4000	26.2500	26.4000	-11.765%	2	195	+17.235%
2025-12-23	29.8800	29.9200	29.8800	29.9200	-8.780%	2	196	+3.443%
2025-12-22	34.1000	34.3700	32.8000	32.8000	+2.181%	135	196	-5.640%
2025-12-19	27.5000	32.1000	27.5000	32.1000	+53.222%	10	234	-3.583%
2025-12-18	21.4000	21.4000	20.8500	20.9500	+9.171%	142	236	+47.733%
2025-12-17	19.1900	19.1900	19.1900	19.1900	-9.052%	1	114	+61.282%
2025-12-16	22.3500	22.5700	21.1000	21.1000	-14.575%	19	113	+46.682%
2025-12-15	26.0000	26.0000	23.5000	24.7000	-13.333%	16	100	+25.304%
2025-12-12	29.5000	29.5000	27.8500	28.5000	-17.559%	4	102	+8.596%
2025-12-11	30.6500	34.5700	30.6500	34.5700	-1.594%	26	98	-10.472%
2025-12-10	34.3100	35.1300	34.3100	35.1300	-7.553%	8	109	-11.899%
2025-12-09	38.0000	38.0000	38.0000	38.0000	+11.929%	2	101	-18.553%
2025-12-08	32.9000	33.9500	31.1000	33.9500	-2.077%	21	99	-8.837%
2025-12-05	36.2500	36.2500	34.6700	34.6700	+0.493%	6	81	-10.730%
2025-12-04	28.4400	34.5000	28.4400	34.5000	+22.037%	13	75	-10.290%
2025-12-03	27.5000	28.2700	26.9800	28.2700	+3.213%	3	86	+9.480%
2025-12-02	31.1000	31.1000	27.3900	27.3900	-1.969%	12	83	+12.997%
2025-12-01	27.9400	27.9400	27.9400	27.9400	+4.644%	1	76	+10.773%
2025-11-26	25.9500	26.7000	25.9500	26.7000	+23.611%	5	73	+15.918%
2025-11-25	21.3800	21.6000	21.3800	21.6000	-16.923%	3	73	+43.287%
2025-11-24	25.9000	26.0000	25.8000	26.0000	+4.083%	4	72	+19.038%
2025-11-21	22.8000	25.9500	22.0500	24.9800	+3.010%	14	70	+23.899%
2025-11-20	32.1700	32.5000	24.2500	24.2500	-13.020%	8	65	+27.629%
2025-11-19	27.8800	27.8800	27.8800	27.8800	+8.906%	1	63	+11.011%
2025-11-18	25.8000	25.8000	25.5600	25.6000	-4.120%	7	62	+20.898%
2025-11-17	27.4000	27.4000	26.0000	26.7000	-9.492%	3	55	+15.918%
2025-11-14	26.0000	29.5000	26.0000	29.5000	+1.724%	4	52	+4.915%
2025-11-13	30.0000	30.0000	29.0000	29.0000	-19.668%	7	50	+6.724%
2025-11-12	36.1000	36.1000	36.1000	36.1000	-3.733%	5	43	-14.266%
2025-11-11	43.0000	43.0000	37.5000	37.5000	-24.395%	16	38	-17.467%
2025-11-07	47.7200	50.0000	47.7200	49.6000	-2.745%	4	27	-37.601%
2025-11-06	51.0000	51.0000	51.0000	51.0000	-35.048%	1	24	-39.314%
2025-10-28	78.5200	78.5200	78.5200	78.5200	+6.108%	1	23	-60.583%
2025-10-24	74.0000	74.0000	74.0000	74.0000	+8.824%	1	24	-58.176%
2025-10-21	67.0000	68.0000	66.8500	68.0000	-8.071%	5	25	-54.485%
2025-10-20	73.9700	73.9700	73.9700	73.9700	-5.167%	1	24	-58.159%
2025-10-17	72.7500	78.0000	72.7500	78.0000	-6.710%	43	23	-60.321%
2025-10-13	84.5000	84.5000	83.6100	83.6100	-10.930%	13	35	-62.983%
2025-10-10	93.8700	93.8700	93.8700	93.8700	+17.338%	1	32	-67.029%
2025-10-08	75.1000	80.0000	75.0000	80.0000	+14.367%	11	31	-61.313%
2025-10-07	77.8500	77.8500	69.9500	69.9500	-13.052%	22	16	-55.754%
2025-10-06	80.3000	80.4500	80.3000	80.4500	+3.141%	2	16	-61.529%
2025-09-30	78.0000	78.0000	78.0000	78.0000	+15.968%	1	16	-60.321%
2025-09-26	67.2600	67.2600	67.2600	67.2600	-15.925%	5	15	-53.985%
2025-09-25	80.0000	80.0000	80.0000	80.0000	+4.439%	1	11	-61.313%
2025-09-22	76.6000	76.6000	76.6000	76.6000	+12.647%	1	11	-59.595%
2025-09-19	68.0000	68.0000	68.0000	68.0000	+7.087%	1	12	-54.485%
2025-09-16	63.5000	63.5000	63.5000	63.5000	+20.470%	1	11	-51.260%
2025-09-12	52.7100	52.7100	52.7100	52.7100	-16.333%	1	11	-41.282%
2025-09-10	63.0000	63.0000	63.0000	63.0000	+40.782%	1	12	-50.873%
2025-09-09	43.0000	44.7500	43.0000	44.7500	+9.146%	9	13	-30.838%
2025-09-08	41.0000	41.0000	41.0000	41.0000	+10.811%	1	18	-24.512%
2025-09-04	37.0000	37.0000	37.0000	37.0000	-5.371%	1	18	-16.351%
2025-09-02	39.1000	39.1000	39.1000	39.1000	-17.961%	1	17	-20.844%
2025-08-29	46.8300	47.6600	46.8300	47.6600	+21.582%	2	16	-35.061%
2025-08-22	39.2000	39.2000	39.2000	39.2000	+1.292%	1	16	-21.046%
2025-08-21	40.3000	40.3000	38.7000	38.7000	+6.027%	8	17	-20.026%
2025-08-20	35.2000	36.5000	35.2000	36.5000	-9.877%	9	23	-15.205%
2025-08-19	38.9600	40.5000	38.8000	40.5000	-10.319%	7	26	-23.580%
2025-08-18	46.0000	46.0700	45.1600	45.1600	+3.816%	6	22	-31.466%
2025-08-15	45.9500	45.9500	43.4000	43.5000	-2.858%	25	18	-28.851%
2025-08-14	48.5000	48.5000	44.6200	44.7800	-35.007%	6	6	-30.884%
2025-08-11	68.9000	68.9000	68.9000	68.9000	+23.036%	1	4	-55.080%
2025-08-07	56.0000	56.0000	56.0000	56.0000	-18.009%	2	3	-44.732%
2025-07-10	68.3000	68.3000	68.3000	68.3000	-19.124%	1	1	-54.685%
2025-06-10	84.4500	84.4500	84.4500	84.4500	+17.700%	2	12	-63.351%
2025-06-05	71.7500	71.7500	71.7500	71.7500	+2.077%	10	12	-56.864%
2025-06-03	70.2900	70.2900	70.2900	70.2900	+22.456%	10	13	-55.968%
2025-05-29	58.2000	58.2000	57.4000	57.4000	+5.904%	4	10	-46.080%
2025-05-28	54.2000	54.4000	52.5000	54.2000	-4.912%	20	9	-42.897%
2025-05-27	57.0000	57.0000	57.0000	57.0000	+22.581%	2	8	-45.702%
2025-05-23	46.5000	46.5000	46.5000	46.5000	+3.333%	4	9	-33.441%
2025-05-22	53.8000	53.8000	45.0000	45.0000	+12.500%	3	9	-31.222%
2025-05-20	37.0000	40.0000	36.0000	40.0000	0.000%	7	7	-22.625%

.dark-mode .N4F7Lc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4F7Lc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C70CRWV Sep 18 2026 70.00 Call (CRWV260918C00070000)option OPRA

CRWV20260918C70
CRWV Sep 18 2026 70.00 Call (CRWV260918C00070000)
option OPRA