Dark

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

EOD

Jun 29, 2026

27.85+1.273%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	27.8500	27.8500	27.8500	27.8500	+1.273%	2	800	0.000%
2026-06-26	27.5000	27.5000	27.5000	27.5000	-40.733%	1	800	+1.273%
2026-06-18	46.7000	48.9000	46.4000	46.4000	-1.986%	6	803	-39.978%
2026-06-16	44.0000	47.3400	44.0000	47.3400	+57.800%	5	803	-41.170%
2026-06-11	27.4000	30.0000	27.4000	30.0000	-6.250%	5	807	-7.167%
2026-06-10	32.0000	32.0000	32.0000	32.0000	+11.382%	1	809	-12.969%
2026-06-09	28.7300	28.7300	28.7300	28.7300	-17.205%	1	809	-3.063%
2026-06-08	33.0000	34.7000	33.0000	34.7000	+2.209%	2	809	-19.741%
2026-06-05	32.3500	33.9500	32.3500	33.9500	-14.656%	4	808	-17.968%
2026-06-04	39.7800	39.7800	39.7800	39.7800	-6.991%	3	807	-29.990%
2026-06-03	42.7700	42.7700	42.7700	42.7700	-14.886%	1	804	-34.884%
2026-06-02	50.2500	50.2500	50.2500	50.2500	-10.460%	1	803	-44.577%
2026-06-01	56.1200	56.1200	56.1200	56.1200	+49.057%	4	804	-50.374%
2026-05-29	37.6500	37.6500	37.6500	37.6500	-3.954%	2	800	-26.029%
2026-05-26	39.2000	39.2000	39.2000	39.2000	+3.022%	10	802	-28.954%
2026-05-21	38.0500	38.0500	38.0500	38.0500	+10.643%	35	802	-26.807%
2026-05-20	34.3900	34.3900	34.3900	34.3900	+7.941%	5	802	-19.017%
2026-05-19	29.9700	31.8600	29.9700	31.8600	-19.484%	8	807	-12.586%
2026-05-13	39.5700	39.5700	39.5700	39.5700	+4.544%	4	807	-29.618%
2026-05-12	37.8500	37.8500	37.8500	37.8500	-16.317%	1	803	-26.420%
2026-05-08	50.0000	50.0000	44.2500	45.2300	-25.240%	9	803	-38.426%
2026-05-04	59.0800	60.5000	59.0800	60.5000	+15.900%	11	806	-53.967%
2026-05-01	53.0000	53.0000	52.2000	52.2000	+25.935%	5	811	-46.648%
2026-04-27	41.4500	41.4500	41.4500	41.4500	-9.715%	1	811	-32.811%
2026-04-24	45.9100	45.9100	45.9100	45.9100	-7.440%	1	811	-39.338%
2026-04-23	49.6500	49.6500	49.6000	49.6000	-11.822%	16	812	-43.851%
2026-04-22	56.2500	56.2500	56.2500	56.2500	+18.571%	1	820	-50.489%
2026-04-21	47.4400	47.4400	47.4400	47.4400	+4.035%	1	821	-41.294%
2026-04-20	45.6000	45.6000	45.6000	45.6000	-8.909%	1	821	-38.925%
2026-04-16	52.7500	53.0600	50.0600	50.0600	+3.216%	4	821	-44.367%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-6.731%	2	822	-42.577%
2026-04-14	52.0000	52.0000	52.0000	52.0000	+13.290%	5	824	-46.442%
2026-04-13	43.1700	47.5000	43.1700	45.9000	+15.472%	10	829	-39.325%
2026-04-10	33.0000	41.0000	33.0000	39.7500	+26.552%	17	836	-29.937%
2026-04-09	25.5800	31.4100	25.5800	31.4100	+13.599%	46	845	-11.334%
2026-04-08	29.7700	30.1500	27.6500	27.6500	+28.904%	5	886	+0.723%
2026-04-07	21.4500	21.4500	21.4500	21.4500	-3.378%	2	887	+29.837%
2026-04-06	22.2000	22.2000	22.2000	22.2000	-2.203%	1	889	+25.450%
2026-04-02	22.7000	22.7000	22.7000	22.7000	+16.410%	3	891	+22.687%
2026-04-01	20.7500	21.2500	19.5000	19.5000	+3.229%	5	891	+42.821%
2026-03-31	19.6500	19.6500	17.6500	18.8900	+31.181%	7	895	+47.433%
2026-03-30	15.8700	16.0900	14.3700	14.4000	-21.009%	29	891	+93.403%
2026-03-27	18.7500	18.7500	17.8000	18.2300	-20.705%	16	893	+52.770%
2026-03-26	26.2500	26.6400	22.9900	22.9900	-16.095%	6	879	+21.140%
2026-03-25	26.3000	27.4000	26.3000	27.4000	+14.167%	7	882	+1.642%
2026-03-24	23.5500	24.0000	23.5500	24.0000	+5.867%	11	883	+16.042%
2026-03-23	24.8000	24.8000	22.5500	22.6700	-2.537%	55	894	+22.850%
2026-03-20	23.2000	23.2600	23.2000	23.2600	+0.259%	237	926	+19.733%
2026-03-19	23.4800	23.4800	22.4400	23.2000	-7.643%	237	1,160	+20.043%
2026-03-18	25.1200	25.1200	25.1200	25.1200	-0.317%	1	1,124	+10.868%
2026-03-17	25.2000	25.2000	25.2000	25.2000	-8.264%	1	1,124	+10.516%
2026-03-16	27.4000	28.0000	25.3000	27.4700	+5.654%	33	1,124	+1.383%
2026-03-13	26.0000	26.0000	26.0000	26.0000	+10.403%	1	1,148	+7.115%
2026-03-12	23.4000	23.5500	23.4000	23.5500	-1.258%	4	1,149	+18.259%
2026-03-11	22.5000	25.0000	22.5000	23.8500	+18.245%	8	1,153	+16.771%
2026-03-10	20.2000	21.8500	20.0000	20.1700	+0.348%	29	1,158	+38.076%
2026-03-09	19.0000	20.1000	18.5000	20.1000	+1.772%	12	1,135	+38.557%
2026-03-06	19.6700	22.6000	19.4500	19.7500	-1.250%	76	1,131	+41.013%
2026-03-05	22.0000	22.0000	19.1500	20.0000	-10.913%	7	1,082	+39.250%
2026-03-04	22.4500	22.4500	22.4500	22.4500	+9.780%	1	1,081	+24.053%
2026-03-03	21.2000	21.2000	17.2000	20.4500	-12.043%	72	1,080	+36.186%
2026-03-02	23.0100	23.2500	22.5500	23.2500	-3.125%	204	1,064	+19.785%
2026-02-27	24.9200	27.0000	22.2400	24.0000	-41.606%	59	965	+16.042%
2026-02-25	42.5500	42.5500	41.1000	41.1000	+9.893%	2	931	-32.238%
2026-02-24	37.5500	37.5500	37.4000	37.4000	+4.879%	2	931	-25.535%
2026-02-23	34.7900	35.7000	34.7900	35.6600	-10.334%	4	931	-21.901%
2026-02-19	39.7700	39.7700	39.7700	39.7700	-5.647%	1	930	-29.972%
2026-02-13	42.1500	42.1500	42.1500	42.1500	+14.850%	1	931	-33.926%
2026-02-11	39.3500	39.3500	36.0300	36.7000	+59.565%	13	931	-24.114%
2026-02-05	26.0000	26.0000	23.0000	23.0000	-36.376%	66	941	+21.087%
2026-01-30	36.1500	36.1500	36.1500	36.1500	-6.104%	2	875	-22.960%
2026-01-29	38.7000	38.7000	38.5000	38.5000	-12.100%	60	873	-27.662%
2026-01-28	43.9000	43.9000	43.8000	43.8000	-3.736%	2	874	-36.416%
2026-01-27	45.5000	45.5000	45.5000	45.5000	+10.840%	2	875	-38.791%
2026-01-26	43.9200	43.9200	41.0000	41.0500	+13.241%	16	877	-32.156%
2026-01-23	36.2500	36.2500	36.2500	36.2500	+11.986%	3	889	-23.172%
2026-01-21	35.3500	35.6500	32.3600	32.3700	-11.315%	5	892	-13.964%
2026-01-20	36.5000	36.5000	36.5000	36.5000	-3.821%	3	893	-23.699%
2026-01-16	38.0000	38.0000	37.9500	37.9500	-2.191%	2	893	-26.614%
2026-01-15	38.4200	38.8000	38.4000	38.8000	+12.301%	28	893	-28.222%
2026-01-14	34.5500	34.5500	34.5500	34.5500	+8.648%	5	896	-19.392%
2026-01-13	31.8000	31.8000	31.8000	31.8000	-3.898%	2	891	-12.421%
2026-01-12	28.7900	33.0900	28.7900	33.0900	+29.663%	3	891	-15.836%
2026-01-09	25.5200	25.5200	25.5200	25.5200	+7.679%	1	893	+9.130%
2026-01-08	23.7000	23.7000	23.7000	23.7000	-1.863%	1	893	+17.511%
2026-01-07	24.1500	24.1500	24.1500	24.1500	-2.028%	1	893	+15.321%
2026-01-06	22.8000	24.6500	22.8000	24.6500	+24.810%	25	893	+12.982%
2025-12-31	21.3300	21.3300	19.7500	19.7500	-13.868%	5	871	+41.013%
2025-12-30	22.9300	22.9300	22.9300	22.9300	-1.715%	1	871	+21.457%
2025-12-29	23.4300	23.4300	23.3300	23.3300	-2.344%	3	871	+19.374%
2025-12-26	23.9500	23.9500	23.8900	23.8900	-13.661%	2	874	+16.576%
2025-12-23	29.3000	29.3000	27.6700	27.6700	-9.723%	6	872	+0.651%
2025-12-22	31.2300	31.2300	30.6500	30.6500	+6.055%	5	869	-9.135%
2025-12-19	22.2500	29.5500	22.2500	28.9000	+52.105%	56	873	-3.633%
2025-12-18	19.9000	19.9000	19.0000	19.0000	+8.386%	2	877	+46.579%
2025-12-17	18.7500	18.7500	17.5300	17.5300	-7.979%	13	876	+58.871%
2025-12-16	19.6700	19.9600	19.0000	19.0500	-15.633%	14	877	+46.194%
2025-12-15	23.5000	23.5000	21.8200	22.5800	-14.470%	6	887	+23.339%
2025-12-12	31.5300	31.5300	25.4000	26.4000	-18.266%	6	888	+5.492%
2025-12-11	28.1500	32.3000	28.1500	32.3000	+2.703%	2	883	-13.777%
2025-12-10	31.4500	31.4500	31.4500	31.4500	+4.763%	1	882	-11.447%
2025-12-08	31.2000	31.2000	29.4000	30.0200	-10.388%	7	881	-7.229%
2025-12-05	33.5000	33.5000	33.5000	33.5000	-0.888%	15	878	-16.866%
2025-12-04	30.5000	33.8000	30.5000	33.8000	+24.954%	7	868	-17.604%
2025-12-03	27.2000	27.2000	27.0500	27.0500	+5.253%	3	868	+2.957%
2025-12-02	26.4000	28.1000	25.7000	25.7000	+0.745%	12	868	+8.366%
2025-12-01	25.5100	25.5100	25.5100	25.5100	-0.932%	1	862	+9.173%
2025-11-28	24.0000	25.7500	24.0000	25.7500	+5.967%	3	862	+8.155%
2025-11-26	24.5500	25.7500	24.3000	24.3000	+21.500%	34	835	+14.609%
2025-11-25	20.0000	20.9000	20.0000	20.0000	-16.493%	4	835	+39.250%
2025-11-24	24.2500	24.2500	23.8500	23.9500	+1.483%	40	834	+16.284%
2025-11-21	24.1700	24.1700	23.6000	23.6000	-5.600%	31	805	+18.008%
2025-11-20	24.8000	25.0000	24.8000	25.0000	-1.768%	2	775	+11.400%
2025-11-19	24.6700	27.5500	24.0000	25.4500	-7.286%	37	775	+9.430%
2025-11-18	23.0600	27.4500	23.0600	27.4500	+12.316%	426	773	+1.457%
2025-11-17	25.6700	26.3000	24.1200	24.4400	-10.312%	324	362	+13.953%
2025-11-14	25.2500	29.0500	24.0000	27.2500	-1.089%	30	58	+2.202%
2025-11-13	28.4300	28.4300	27.5500	27.5500	-24.562%	8	31	+1.089%
2025-11-11	37.0000	37.0000	36.5200	36.5200	-28.322%	7	24	-23.740%
2025-11-10	48.0000	50.9500	47.1500	50.9500	+6.925%	8	24	-45.339%
2025-11-07	46.1800	47.6500	46.1800	47.6500	-11.922%	3	24	-41.553%
2025-11-05	54.1000	54.1000	54.1000	54.1000	-27.451%	1	22	-48.521%
2025-10-17	74.5700	74.5700	74.5700	74.5700	-15.588%	1	21	-62.653%
2025-10-10	88.3400	88.3400	88.3400	88.3400	+26.743%	3	22	-68.474%
2025-10-07	69.8000	69.8000	69.7000	69.7000	-7.375%	2	25	-60.043%
2025-10-06	75.4500	75.4500	75.2500	75.2500	+14.833%	2	25	-62.990%
2025-09-29	65.5300	65.5300	65.5300	65.5300	+5.694%	1	25	-57.500%
2025-09-26	62.0000	62.0000	62.0000	62.0000	-20.564%	1	24	-55.081%
2025-09-23	78.0500	78.0500	78.0500	78.0500	+21.384%	3	25	-64.318%
2025-09-22	64.3000	64.3000	64.3000	64.3000	+6.633%	1	22	-56.687%
2025-09-18	60.3000	60.3000	60.3000	60.3000	-0.017%	1	21	-53.814%
2025-09-17	60.3100	60.3100	60.3100	60.3100	+0.517%	6	22	-53.822%
2025-09-15	58.4500	60.0000	58.4500	60.0000	+10.497%	13	28	-53.583%
2025-09-12	54.0500	54.3000	54.0500	54.3000	-4.737%	4	27	-48.711%
2025-09-11	57.0000	57.0000	57.0000	57.0000	-3.061%	1	29	-51.140%
2025-09-10	61.0500	61.0500	58.8000	58.8000	+89.677%	5	30	-52.636%
2025-09-05	31.0000	31.0000	31.0000	31.0000	-6.344%	2	31	-10.161%
2025-09-04	33.7400	33.7400	33.1000	33.1000	-14.470%	3	31	-15.861%
2025-09-02	39.0500	39.0500	38.7000	38.7000	-14.286%	2	33	-28.036%
2025-08-29	45.1500	45.1500	45.1500	45.1500	-1.848%	2	33	-38.317%
2025-08-28	44.0000	46.6400	44.0000	46.0000	+12.195%	5	33	-39.457%
2025-08-27	39.5000	41.0000	39.5000	41.0000	+10.961%	2	29	-32.073%
2025-08-26	36.9500	36.9500	36.9500	36.9500	-2.891%	1	29	-24.628%
2025-08-22	38.0500	38.0500	38.0500	38.0500	+8.714%	1	28	-26.807%
2025-08-20	35.5000	35.5000	33.3600	35.0000	-7.652%	12	29	-20.429%
2025-08-19	36.5100	37.9000	36.4500	37.9000	-15.213%	4	18	-26.517%
2025-08-18	44.4500	44.7000	44.4500	44.7000	+1.706%	4	18	-37.696%
2025-08-15	43.2500	45.0500	40.5000	43.9500	-0.114%	16	14	-36.633%
2025-08-14	44.0000	44.0000	44.0000	44.0000	-32.876%	1	3	-36.705%
2025-08-11	65.5500	65.5500	65.5500	65.5500	+52.159%	1	2	-57.513%
2025-07-25	42.8000	43.0800	42.8000	43.0800	-18.717%	2	2	-35.353%
2025-07-21	53.0000	53.0000	53.0000	53.0000	-32.784%	5	5	-47.453%
2025-07-09	79.5000	79.5000	78.8500	78.8500	-4.943%	20	5	-64.680%
2025-07-07	82.9500	82.9500	82.9500	82.9500	-17.174%	10	5	-66.426%
2025-06-24	100.1500	100.1500	100.1500	100.1500	-3.330%	10	5	-72.192%
2025-06-23	103.6000	103.6000	103.6000	103.6000	+9.110%	10	5	-73.118%
2025-06-20	94.9500	94.9500	94.9500	94.9500	-3.122%	20	5	-70.669%
2025-06-18	95.8000	98.0100	95.8000	98.0100	+16.332%	31	6	-71.585%
2025-06-17	84.2500	84.2500	84.2500	84.2500	+4.919%	20	6	-66.944%
2025-06-16	80.3000	80.3000	80.3000	80.3000	+2.046%	10	6	-65.318%
2025-06-13	78.6900	78.6900	78.6900	78.6900	+4.156%	2	6	-64.608%
2025-06-11	75.5500	75.5500	75.5500	75.5500	+3.493%	1	5	-63.137%
2025-06-06	73.0000	73.0000	73.0000	73.0000	+21.262%	20	6	-61.849%
2025-06-05	72.0000	72.0000	60.1000	60.2000	+43.333%	24	16	-53.738%
2025-05-30	42.0000	42.0000	42.0000	42.0000	-26.676%	10	7	-33.690%
2025-05-29	57.2800	57.2800	57.2800	57.2800	+11.223%	1	2	-51.379%
2025-05-28	51.7000	51.7000	51.5000	51.5000	-6.193%	2	1	-45.922%
2025-05-27	55.1000	55.1000	54.9000	54.9000	+40.769%	2	1	-49.271%
2025-05-20	31.3000	39.0000	31.3000	39.0000	0.000%	4	1	-28.590%

.dark-mode .bH2NVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bH2NVJ{ 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