Dark

CRWV20260918C75
CRWV Sep 18 2026 75.00 Call (CRWV260918C00075000)
option OPRA

EOD

Aug 13, 2026

32.25-4.867%(-1.65)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.8300	41.9000	32.2500	32.2500	-4.867%	55	2,125	0.000%
2026-08-12	36.0000	37.1300	32.3000	33.9000	+75.648%	70	2,141	-4.867%
2026-08-11	18.5000	19.3000	17.2500	19.3000	-1.981%	13	2,167	+67.098%
2026-08-10	21.3100	22.2500	19.5800	19.6900	+0.974%	445	2,176	+63.789%
2026-08-07	18.1400	20.0000	18.1400	19.5000	+8.333%	10	2,308	+65.385%
2026-08-06	18.0000	19.7800	17.7000	18.0000	-18.256%	17	2,308	+79.167%
2026-08-05	23.6500	23.8600	21.9500	22.0200	-4.717%	56	2,321	+46.458%
2026-08-04	19.5000	24.4100	19.5000	23.1100	+25.257%	81	2,354	+39.550%
2026-08-03	8.4500	18.8200	8.4500	18.4500	+85.801%	1,404	2,385	+74.797%
2026-07-31	12.5000	12.5000	8.7000	9.9300	-7.109%	192	2,074	+224.773%
2026-07-30	8.3400	12.1500	8.3400	10.6900	+101.698%	1,045	2,021	+201.684%
2026-07-29	7.0000	7.0000	5.1700	5.3000	-32.225%	1,025	2,262	+508.491%
2026-07-28	8.0100	8.0400	6.5000	7.8200	-17.249%	132	1,675	+312.404%
2026-07-27	10.3000	11.2500	9.1400	9.4500	-7.805%	127	1,623	+241.270%
2026-07-24	14.2500	14.2500	10.2500	10.2500	-35.127%	189	1,517	+214.634%
2026-07-23	17.1000	17.8500	15.3500	15.8000	-7.059%	31	1,397	+104.114%
2026-07-22	15.8000	18.8900	15.8000	17.0000	+18.302%	40	1,401	+89.706%
2026-07-21	12.6800	16.0000	12.6800	14.3700	+23.348%	106	1,406	+124.426%
2026-07-20	13.7500	15.1100	11.6500	11.6500	-1.271%	148	1,451	+176.824%
2026-07-17	9.8500	12.4000	8.8500	11.8000	+3.509%	243	1,360	+173.305%
2026-07-16	12.4000	12.9500	10.8500	11.4000	-17.151%	286	1,223	+182.895%
2026-07-15	15.0000	15.0000	12.3500	13.7600	-12.357%	96	1,088	+134.375%
2026-07-14	17.1000	17.1000	14.7300	15.7000	-11.699%	273	1,048	+105.414%
2026-07-13	19.8500	20.7000	17.7800	17.7800	-21.153%	3	889	+81.384%
2026-07-10	22.5500	22.5500	22.5500	22.5500	-0.442%	25	887	+43.016%
2026-07-09	26.0000	26.2500	22.6500	22.6500	+11.576%	57	887	+42.384%
2026-07-08	20.5100	20.5100	20.3000	20.3000	+14.689%	4	919	+58.867%
2026-07-07	17.5000	17.7000	16.9500	17.7000	-1.939%	23	916	+82.203%
2026-07-02	19.8700	21.9000	17.5200	18.0500	-10.644%	52	856	+78.670%
2026-07-01	21.3000	21.8500	20.2000	20.2000	-27.469%	61	856	+59.653%
2026-06-29	27.8500	27.8500	27.8500	27.8500	+1.273%	2	800	+15.799%
2026-06-26	27.5000	27.5000	27.5000	27.5000	-40.733%	1	800	+17.273%
2026-06-18	46.7000	48.9000	46.4000	46.4000	-1.986%	6	803	-30.496%
2026-06-16	44.0000	47.3400	44.0000	47.3400	+57.800%	5	803	-31.876%
2026-06-11	27.4000	30.0000	27.4000	30.0000	-6.250%	5	807	+7.500%
2026-06-10	32.0000	32.0000	32.0000	32.0000	+11.382%	1	809	+0.781%
2026-06-09	28.7300	28.7300	28.7300	28.7300	-17.205%	1	809	+12.252%
2026-06-08	33.0000	34.7000	33.0000	34.7000	+2.209%	2	809	-7.061%
2026-06-05	32.3500	33.9500	32.3500	33.9500	-14.656%	4	808	-5.007%
2026-06-04	39.7800	39.7800	39.7800	39.7800	-6.991%	3	807	-18.929%
2026-06-03	42.7700	42.7700	42.7700	42.7700	-14.886%	1	804	-24.597%
2026-06-02	50.2500	50.2500	50.2500	50.2500	-10.460%	1	803	-35.821%
2026-06-01	56.1200	56.1200	56.1200	56.1200	+49.057%	4	804	-42.534%
2026-05-29	37.6500	37.6500	37.6500	37.6500	-3.954%	2	800	-14.343%
2026-05-26	39.2000	39.2000	39.2000	39.2000	+3.022%	10	802	-17.730%
2026-05-21	38.0500	38.0500	38.0500	38.0500	+10.643%	35	802	-15.243%
2026-05-20	34.3900	34.3900	34.3900	34.3900	+7.941%	5	802	-6.223%
2026-05-19	29.9700	31.8600	29.9700	31.8600	-19.484%	8	807	+1.224%
2026-05-13	39.5700	39.5700	39.5700	39.5700	+4.544%	4	807	-18.499%
2026-05-12	37.8500	37.8500	37.8500	37.8500	-16.317%	1	803	-14.795%
2026-05-08	50.0000	50.0000	44.2500	45.2300	-25.240%	9	803	-28.698%
2026-05-04	59.0800	60.5000	59.0800	60.5000	+15.900%	11	806	-46.694%
2026-05-01	53.0000	53.0000	52.2000	52.2000	+25.935%	5	811	-38.218%
2026-04-27	41.4500	41.4500	41.4500	41.4500	-9.715%	1	811	-22.195%
2026-04-24	45.9100	45.9100	45.9100	45.9100	-7.440%	1	811	-29.754%
2026-04-23	49.6500	49.6500	49.6000	49.6000	-11.822%	16	812	-34.980%
2026-04-22	56.2500	56.2500	56.2500	56.2500	+18.571%	1	820	-42.667%
2026-04-21	47.4400	47.4400	47.4400	47.4400	+4.035%	1	821	-32.019%
2026-04-20	45.6000	45.6000	45.6000	45.6000	-8.909%	1	821	-29.276%
2026-04-16	52.7500	53.0600	50.0600	50.0600	+3.216%	4	821	-35.577%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-6.731%	2	822	-33.505%
2026-04-14	52.0000	52.0000	52.0000	52.0000	+13.290%	5	824	-37.981%
2026-04-13	43.1700	47.5000	43.1700	45.9000	+15.472%	10	829	-29.739%
2026-04-10	33.0000	41.0000	33.0000	39.7500	+26.552%	17	836	-18.868%
2026-04-09	25.5800	31.4100	25.5800	31.4100	+13.599%	46	845	+2.674%
2026-04-08	29.7700	30.1500	27.6500	27.6500	+28.904%	5	886	+16.637%
2026-04-07	21.4500	21.4500	21.4500	21.4500	-3.378%	2	887	+50.350%
2026-04-06	22.2000	22.2000	22.2000	22.2000	-2.203%	1	889	+45.270%
2026-04-02	22.7000	22.7000	22.7000	22.7000	+16.410%	3	891	+42.070%
2026-04-01	20.7500	21.2500	19.5000	19.5000	+3.229%	5	891	+65.385%
2026-03-31	19.6500	19.6500	17.6500	18.8900	+31.181%	7	895	+70.725%
2026-03-30	15.8700	16.0900	14.3700	14.4000	-21.009%	29	891	+123.958%
2026-03-27	18.7500	18.7500	17.8000	18.2300	-20.705%	16	893	+76.906%
2026-03-26	26.2500	26.6400	22.9900	22.9900	-16.095%	6	879	+40.278%
2026-03-25	26.3000	27.4000	26.3000	27.4000	+14.167%	7	882	+17.701%
2026-03-24	23.5500	24.0000	23.5500	24.0000	+5.867%	11	883	+34.375%
2026-03-23	24.8000	24.8000	22.5500	22.6700	-2.537%	55	894	+42.258%
2026-03-20	23.2000	23.2600	23.2000	23.2600	+0.259%	237	926	+38.650%
2026-03-19	23.4800	23.4800	22.4400	23.2000	-7.643%	237	1,160	+39.009%
2026-03-18	25.1200	25.1200	25.1200	25.1200	-0.317%	1	1,124	+28.384%
2026-03-17	25.2000	25.2000	25.2000	25.2000	-8.264%	1	1,124	+27.976%
2026-03-16	27.4000	28.0000	25.3000	27.4700	+5.654%	33	1,124	+17.401%
2026-03-13	26.0000	26.0000	26.0000	26.0000	+10.403%	1	1,148	+24.038%
2026-03-12	23.4000	23.5500	23.4000	23.5500	-1.258%	4	1,149	+36.943%
2026-03-11	22.5000	25.0000	22.5000	23.8500	+18.245%	8	1,153	+35.220%
2026-03-10	20.2000	21.8500	20.0000	20.1700	+0.348%	29	1,158	+59.891%
2026-03-09	19.0000	20.1000	18.5000	20.1000	+1.772%	12	1,135	+60.448%
2026-03-06	19.6700	22.6000	19.4500	19.7500	-1.250%	76	1,131	+63.291%
2026-03-05	22.0000	22.0000	19.1500	20.0000	-10.913%	7	1,082	+61.250%
2026-03-04	22.4500	22.4500	22.4500	22.4500	+9.780%	1	1,081	+43.653%
2026-03-03	21.2000	21.2000	17.2000	20.4500	-12.043%	72	1,080	+57.702%
2026-03-02	23.0100	23.2500	22.5500	23.2500	-3.125%	204	1,064	+38.710%
2026-02-27	24.9200	27.0000	22.2400	24.0000	-41.606%	59	965	+34.375%
2026-02-25	42.5500	42.5500	41.1000	41.1000	+9.893%	2	931	-21.533%
2026-02-24	37.5500	37.5500	37.4000	37.4000	+4.879%	2	931	-13.770%
2026-02-23	34.7900	35.7000	34.7900	35.6600	-10.334%	4	931	-9.563%
2026-02-19	39.7700	39.7700	39.7700	39.7700	-5.647%	1	930	-18.909%
2026-02-13	42.1500	42.1500	42.1500	42.1500	+14.850%	1	931	-23.488%
2026-02-11	39.3500	39.3500	36.0300	36.7000	+59.565%	13	931	-12.125%
2026-02-05	26.0000	26.0000	23.0000	23.0000	-36.376%	66	941	+40.217%
2026-01-30	36.1500	36.1500	36.1500	36.1500	-6.104%	2	875	-10.788%
2026-01-29	38.7000	38.7000	38.5000	38.5000	-12.100%	60	873	-16.234%
2026-01-28	43.9000	43.9000	43.8000	43.8000	-3.736%	2	874	-26.370%
2026-01-27	45.5000	45.5000	45.5000	45.5000	+10.840%	2	875	-29.121%
2026-01-26	43.9200	43.9200	41.0000	41.0500	+13.241%	16	877	-21.437%
2026-01-23	36.2500	36.2500	36.2500	36.2500	+11.986%	3	889	-11.034%
2026-01-21	35.3500	35.6500	32.3600	32.3700	-11.315%	5	892	-0.371%
2026-01-20	36.5000	36.5000	36.5000	36.5000	-3.821%	3	893	-11.644%
2026-01-16	38.0000	38.0000	37.9500	37.9500	-2.191%	2	893	-15.020%
2026-01-15	38.4200	38.8000	38.4000	38.8000	+12.301%	28	893	-16.881%
2026-01-14	34.5500	34.5500	34.5500	34.5500	+8.648%	5	896	-6.657%
2026-01-13	31.8000	31.8000	31.8000	31.8000	-3.898%	2	891	+1.415%
2026-01-12	28.7900	33.0900	28.7900	33.0900	+29.663%	3	891	-2.539%
2026-01-09	25.5200	25.5200	25.5200	25.5200	+7.679%	1	893	+26.371%
2026-01-08	23.7000	23.7000	23.7000	23.7000	-1.863%	1	893	+36.076%
2026-01-07	24.1500	24.1500	24.1500	24.1500	-2.028%	1	893	+33.540%
2026-01-06	22.8000	24.6500	22.8000	24.6500	+24.810%	25	893	+30.832%
2025-12-31	21.3300	21.3300	19.7500	19.7500	-13.868%	5	871	+63.291%
2025-12-30	22.9300	22.9300	22.9300	22.9300	-1.715%	1	871	+40.645%
2025-12-29	23.4300	23.4300	23.3300	23.3300	-2.344%	3	871	+38.234%
2025-12-26	23.9500	23.9500	23.8900	23.8900	-13.661%	2	874	+34.994%
2025-12-23	29.3000	29.3000	27.6700	27.6700	-9.723%	6	872	+16.552%
2025-12-22	31.2300	31.2300	30.6500	30.6500	+6.055%	5	869	+5.220%
2025-12-19	22.2500	29.5500	22.2500	28.9000	+52.105%	56	873	+11.592%
2025-12-18	19.9000	19.9000	19.0000	19.0000	+8.386%	2	877	+69.737%
2025-12-17	18.7500	18.7500	17.5300	17.5300	-7.979%	13	876	+83.970%
2025-12-16	19.6700	19.9600	19.0000	19.0500	-15.633%	14	877	+69.291%
2025-12-15	23.5000	23.5000	21.8200	22.5800	-14.470%	6	887	+42.826%
2025-12-12	31.5300	31.5300	25.4000	26.4000	-18.266%	6	888	+22.159%
2025-12-11	28.1500	32.3000	28.1500	32.3000	+2.703%	2	883	-0.155%
2025-12-10	31.4500	31.4500	31.4500	31.4500	+4.763%	1	882	+2.544%
2025-12-08	31.2000	31.2000	29.4000	30.0200	-10.388%	7	881	+7.428%
2025-12-05	33.5000	33.5000	33.5000	33.5000	-0.888%	15	878	-3.731%
2025-12-04	30.5000	33.8000	30.5000	33.8000	+24.954%	7	868	-4.586%
2025-12-03	27.2000	27.2000	27.0500	27.0500	+5.253%	3	868	+19.224%
2025-12-02	26.4000	28.1000	25.7000	25.7000	+0.745%	12	868	+25.486%
2025-12-01	25.5100	25.5100	25.5100	25.5100	-0.932%	1	862	+26.421%
2025-11-28	24.0000	25.7500	24.0000	25.7500	+5.967%	3	862	+25.243%
2025-11-26	24.5500	25.7500	24.3000	24.3000	+21.500%	34	835	+32.716%
2025-11-25	20.0000	20.9000	20.0000	20.0000	-16.493%	4	835	+61.250%
2025-11-24	24.2500	24.2500	23.8500	23.9500	+1.483%	40	834	+34.656%
2025-11-21	24.1700	24.1700	23.6000	23.6000	-5.600%	31	805	+36.653%
2025-11-20	24.8000	25.0000	24.8000	25.0000	-1.768%	2	775	+29.000%
2025-11-19	24.6700	27.5500	24.0000	25.4500	-7.286%	37	775	+26.719%
2025-11-18	23.0600	27.4500	23.0600	27.4500	+12.316%	426	773	+17.486%
2025-11-17	25.6700	26.3000	24.1200	24.4400	-10.312%	324	362	+31.956%
2025-11-14	25.2500	29.0500	24.0000	27.2500	-1.089%	30	58	+18.349%
2025-11-13	28.4300	28.4300	27.5500	27.5500	-24.562%	8	31	+17.060%
2025-11-11	37.0000	37.0000	36.5200	36.5200	-28.322%	7	24	-11.692%
2025-11-10	48.0000	50.9500	47.1500	50.9500	+6.925%	8	24	-36.703%
2025-11-07	46.1800	47.6500	46.1800	47.6500	-11.922%	3	24	-32.319%
2025-11-05	54.1000	54.1000	54.1000	54.1000	-27.451%	1	22	-40.388%
2025-10-17	74.5700	74.5700	74.5700	74.5700	-15.588%	1	21	-56.752%
2025-10-10	88.3400	88.3400	88.3400	88.3400	+26.743%	3	22	-63.493%
2025-10-07	69.8000	69.8000	69.7000	69.7000	-7.375%	2	25	-53.730%
2025-10-06	75.4500	75.4500	75.2500	75.2500	+14.833%	2	25	-57.143%
2025-09-29	65.5300	65.5300	65.5300	65.5300	+5.694%	1	25	-50.786%
2025-09-26	62.0000	62.0000	62.0000	62.0000	-20.564%	1	24	-47.984%
2025-09-23	78.0500	78.0500	78.0500	78.0500	+21.384%	3	25	-58.680%
2025-09-22	64.3000	64.3000	64.3000	64.3000	+6.633%	1	22	-49.844%
2025-09-18	60.3000	60.3000	60.3000	60.3000	-0.017%	1	21	-46.517%
2025-09-17	60.3100	60.3100	60.3100	60.3100	+0.517%	6	22	-46.526%
2025-09-15	58.4500	60.0000	58.4500	60.0000	+10.497%	13	28	-46.250%
2025-09-12	54.0500	54.3000	54.0500	54.3000	-4.737%	4	27	-40.608%
2025-09-11	57.0000	57.0000	57.0000	57.0000	-3.061%	1	29	-43.421%
2025-09-10	61.0500	61.0500	58.8000	58.8000	+89.677%	5	30	-45.153%
2025-09-05	31.0000	31.0000	31.0000	31.0000	-6.344%	2	31	+4.032%
2025-09-04	33.7400	33.7400	33.1000	33.1000	-14.470%	3	31	-2.568%
2025-09-02	39.0500	39.0500	38.7000	38.7000	-14.286%	2	33	-16.667%
2025-08-29	45.1500	45.1500	45.1500	45.1500	-1.848%	2	33	-28.571%
2025-08-28	44.0000	46.6400	44.0000	46.0000	+12.195%	5	33	-29.891%
2025-08-27	39.5000	41.0000	39.5000	41.0000	+10.961%	2	29	-21.341%
2025-08-26	36.9500	36.9500	36.9500	36.9500	-2.891%	1	29	-12.720%
2025-08-22	38.0500	38.0500	38.0500	38.0500	+8.714%	1	28	-15.243%
2025-08-20	35.5000	35.5000	33.3600	35.0000	-7.652%	12	29	-7.857%
2025-08-19	36.5100	37.9000	36.4500	37.9000	-15.213%	4	18	-14.908%
2025-08-18	44.4500	44.7000	44.4500	44.7000	+1.706%	4	18	-27.852%
2025-08-15	43.2500	45.0500	40.5000	43.9500	-0.114%	16	14	-26.621%
2025-08-14	44.0000	44.0000	44.0000	44.0000	-32.876%	1	3	-26.705%
2025-08-11	65.5500	65.5500	65.5500	65.5500	+52.159%	1	2	-50.801%
2025-07-25	42.8000	43.0800	42.8000	43.0800	-18.717%	2	2	-25.139%
2025-07-21	53.0000	53.0000	53.0000	53.0000	-32.784%	5	5	-39.151%
2025-07-09	79.5000	79.5000	78.8500	78.8500	-4.943%	20	5	-59.100%
2025-07-07	82.9500	82.9500	82.9500	82.9500	-17.174%	10	5	-61.121%
2025-06-24	100.1500	100.1500	100.1500	100.1500	-3.330%	10	5	-67.798%
2025-06-23	103.6000	103.6000	103.6000	103.6000	+9.110%	10	5	-68.871%
2025-06-20	94.9500	94.9500	94.9500	94.9500	-3.122%	20	5	-66.035%
2025-06-18	95.8000	98.0100	95.8000	98.0100	+16.332%	31	6	-67.095%
2025-06-17	84.2500	84.2500	84.2500	84.2500	+4.919%	20	6	-61.721%
2025-06-16	80.3000	80.3000	80.3000	80.3000	+2.046%	10	6	-59.838%
2025-06-13	78.6900	78.6900	78.6900	78.6900	+4.156%	2	6	-59.016%
2025-06-11	75.5500	75.5500	75.5500	75.5500	+3.493%	1	5	-57.313%
2025-06-06	73.0000	73.0000	73.0000	73.0000	+21.262%	20	6	-55.822%
2025-06-05	72.0000	72.0000	60.1000	60.2000	+43.333%	24	16	-46.429%
2025-05-30	42.0000	42.0000	42.0000	42.0000	-26.676%	10	7	-23.214%
2025-05-29	57.2800	57.2800	57.2800	57.2800	+11.223%	1	2	-43.698%
2025-05-28	51.7000	51.7000	51.5000	51.5000	-6.193%	2	1	-37.379%
2025-05-27	55.1000	55.1000	54.9000	54.9000	+40.769%	2	1	-41.257%
2025-05-20	31.3000	39.0000	31.3000	39.0000	0.000%	4	1	-17.308%

.dark-mode .MqWXVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqWXVn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C75CRWV Sep 18 2026 75.00 Call (CRWV260918C00075000)option OPRA

CRWV20260918C75
CRWV Sep 18 2026 75.00 Call (CRWV260918C00075000)
option OPRA