Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRWV20260918C80
CRWV Sep 18 2026 80.00 Call (CRWV260918C00080000)
option OPRA

EOD
Jun 29, 2026
24.56-0.486%(-0.12)13
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-06-29
24.400024.560020.600024.5600-0.486%131,3280.000%
2026-06-26
25.000025.000023.700024.6800-14.573%161,325-0.486%
2026-06-25
29.200029.200028.800028.8900-2.366%121,318-14.988%
2026-06-24
29.590029.590029.590029.5900-15.457%21,312-16.999%
2026-06-23
37.760037.760033.640035.0000-21.207%101,313-29.829%
2026-06-18
44.580044.580044.360044.4200+5.086%61,344-44.710%
2026-06-17
45.550046.500042.010042.2700-6.088%461,344-41.897%
2026-06-16
42.850045.010040.400045.0100+28.600%651,344-45.434%
2026-06-15
35.000035.750034.800035.0000+2.639%661,330-29.829%
2026-06-12
28.650034.100028.650034.1000+35.586%121,278-27.977%
2026-06-11
25.060025.150024.260025.1500-7.706%161,281-2.346%
2026-06-10
27.320029.280027.200027.2500-4.720%101,283-9.872%
2026-06-09
27.000028.600025.000028.6000-12.885%561,284-14.126%
2026-06-08
31.500032.830031.500032.8300+5.090%21,281-25.190%
2026-06-05
32.000032.000031.240031.2400-16.937%101,281-21.383%
2026-06-04
35.500037.610035.500037.6100-6.256%141,285-34.698%
2026-06-03
42.000042.000040.120040.1200-14.511%71,279-38.784%
2026-06-02
57.400057.400046.850046.9300-10.610%131,281-47.667%
2026-06-01
43.220052.500043.220052.5000+37.759%81,280-53.219%
2026-05-29
32.170038.110032.170038.1100+7.352%131,282-35.555%
2026-05-28
35.500038.080035.500035.5000+3.348%61,286-30.817%
2026-05-26
36.150036.150034.350034.3500+0.615%111,283-28.501%
2026-05-22
34.140034.140034.140034.1400+13.800%21,292-28.061%
2026-05-19
30.000031.450025.950030.0000+0.334%241,292-18.133%
2026-05-18
32.500032.500029.540029.9000-16.246%271,302-17.860%
2026-05-15
37.000037.000035.650035.7000-15.822%151,302-31.204%
2026-05-14
45.000045.000042.410042.4100+6.025%21,299-42.089%
2026-05-13
36.700040.000036.700040.0000+25.000%101,303-38.600%
2026-05-12
38.160038.160032.000032.0000-28.380%171,303-23.250%
2026-05-11
45.850045.850044.680044.6800+6.864%51,303-45.031%
2026-05-08
44.700046.000039.500041.8100-24.023%881,305-41.258%
2026-05-07
56.450056.450053.340055.0300-13.881%121,326-55.370%
2026-05-06
63.500063.900062.000063.9000+14.516%701,326-61.565%
2026-05-05
54.900056.150054.900055.8000+1.160%61,376-55.986%
2026-05-04
54.000057.500054.000055.1600+10.608%491,380-55.475%
2026-05-01
43.200049.870043.200049.8700+13.858%201,356-50.752%
2026-04-29
43.000043.800043.000043.8000+12.279%151,356-43.927%
2026-04-28
37.000039.140037.000039.0100+0.026%131,355-37.042%
2026-04-27
39.440039.440038.000039.0000+2.632%41,350-37.026%
2026-04-24
47.400047.400038.000038.0000-18.103%91,351-35.368%
2026-04-23
46.400046.400046.400046.4000-11.281%11,351-47.069%
2026-04-22
52.230053.050052.230052.3000+15.939%71,350-53.040%
2026-04-21
45.500045.650045.110045.1100-0.966%61,361-45.555%
2026-04-20
42.900045.550042.900045.5500-3.598%121,361-46.081%
2026-04-17
48.520048.520045.050047.2500-1.419%41,371-48.021%
2026-04-16
47.900047.930047.850047.9300-0.436%121,373-48.759%
2026-04-15
48.650050.350046.850048.1400+0.292%181,370-48.982%
2026-04-14
44.600049.000044.600048.0000+10.345%141,388-48.833%
2026-04-13
38.000044.450038.000043.5000+23.334%751,395-43.540%
2026-04-10
27.950037.300027.950035.2700+30.630%611,379-30.366%
2026-04-09
23.920029.000023.920027.0000+9.047%171,396-9.037%
2026-04-08
28.010028.010024.500024.7600+12.545%331,391-0.808%
2026-04-07
20.000022.430020.000022.0000+12.821%121,397+11.636%
2026-04-06
19.420020.600019.420019.5000-4.878%2021,395+25.949%
2026-04-02
16.800020.500016.800020.5000+14.206%661,387+19.805%
2026-04-01
19.090019.100017.590017.9500+1.470%181,387+36.825%
2026-03-31
16.500017.730015.420017.6900+43.355%291,385+38.836%
2026-03-30
14.200014.270012.300012.3400-24.294%461,390+99.028%
2026-03-27
16.400016.800016.000016.3000-21.935%201,390+50.675%
2026-03-26
24.600025.030020.600020.8800-15.602%281,388+17.625%
2026-03-25
23.650025.430023.650024.7400+12.968%371,399-0.728%
2026-03-24
20.900022.500020.700021.9000+2.336%71,411+12.146%
2026-03-23
22.650022.650020.700021.40000.000%161,412+14.766%
2026-03-20
21.450022.000019.900021.4000+6.256%151,410+14.766%
2026-03-19
20.720021.000020.140020.1400-12.511%241,402+21.946%
2026-03-18
22.940023.400022.700023.0200+6.034%1691,406+6.690%
2026-03-17
23.070023.070021.710021.7100-13.540%241,462+13.128%
2026-03-16
24.820026.000022.450025.1100+17.611%401,472-2.190%
2026-03-13
23.200023.920021.350021.3500-2.467%171,457+15.035%
2026-03-12
22.020022.250021.050021.8900-4.826%441,466+12.197%
2026-03-11
21.000023.010021.000023.0000+21.951%351,472+6.783%
2026-03-10
18.500019.000018.190018.8600+3.060%1231,458+30.223%
2026-03-09
19.050019.050016.760018.3000+2.406%171,365+34.208%
2026-03-06
18.040020.500017.500017.8700-3.925%491,350+37.437%
2026-03-05
20.510021.400018.380018.6000-15.107%461,312+32.043%
2026-03-04
20.670023.040020.600021.9100+16.233%1451,272+12.095%
2026-03-03
18.680019.200017.550018.8500-9.809%1111,158+30.292%
2026-03-02
22.000022.000020.900020.9000-0.476%91,166+17.512%
2026-02-27
23.000026.020020.450021.0000-45.455%2591,160+16.952%
2026-02-26
37.900038.500037.900038.50000.000%21,096-36.208%
2026-02-25
40.000040.000038.500038.5000+8.298%21,100-36.208%
2026-02-24
35.500035.550035.500035.5500+24.084%21,100-30.914%
2026-02-20
31.000031.000028.650028.6500-22.818%21,100-14.276%
2026-02-19
35.500037.120035.500037.1200+4.505%31,098-33.836%
2026-02-18
34.800035.520034.800035.5200-1.058%51,097-30.856%
2026-02-13
40.000040.000035.900035.9000+2.571%3711,128-31.588%
2026-02-12
35.000035.000035.000035.0000+4.478%11,128-29.829%
2026-02-11
31.900033.500031.900033.5000-7.074%41,129-26.687%
2026-02-10
35.450036.050035.450036.0500+0.980%51,132-31.872%
2026-02-09
34.100035.800034.100035.7000+62.273%121,129-31.204%
2026-02-05
24.180025.050022.000022.0000-14.397%1271,139+11.636%
2026-02-04
26.000026.000025.700025.7000-4.815%21,121-4.436%
2026-02-03
27.000027.000027.000027.0000-29.134%201,121-9.037%
2026-01-29
38.100038.100038.100038.1000-9.286%11,141-35.538%
2026-01-28
43.400043.400040.450042.0000-10.638%101,141-41.524%
2026-01-27
41.300047.000041.300047.0000+28.240%381,133-47.745%
2026-01-26
41.560043.380036.650036.6500+9.403%191,163-32.988%
2026-01-23
34.100034.100033.500033.5000-1.471%31,154-26.687%
2026-01-22
34.000034.000034.000034.0000+14.094%31,157-27.765%
2026-01-21
32.790032.790029.100029.8000-12.094%181,160-17.584%
2026-01-20
34.050036.000033.900033.9000-13.255%141,158-27.552%
2026-01-16
37.370040.250037.370039.0800+2.815%741,159-37.155%
2026-01-15
34.630038.010034.630038.0100+30.934%51,159-35.385%
2026-01-13
29.540029.540029.000029.0300-8.711%81,164-15.398%
2026-01-12
23.580031.800023.580031.8000+35.608%281,164-22.767%
2026-01-09
24.500024.500023.450023.4500+5.299%171,184+4.733%
2026-01-08
23.500023.500022.200022.2700+0.315%181,172+10.283%
2026-01-07
22.240023.500022.200022.2000+3.981%261,160+10.631%
2026-01-06
21.000021.350020.600021.3500-5.237%161,135+15.035%
2026-01-05
26.700026.700022.530022.5300-8.970%121,141+9.010%
2026-01-02
20.350025.000020.350024.7500+37.653%121,130-0.768%
2025-12-31
19.100019.100017.950017.9800-9.875%181,144+36.596%
2025-12-30
20.800021.150019.950019.9500-4.773%101,144+23.108%
2025-12-29
22.000022.100020.950020.9500-11.603%61,152+17.232%
2025-12-26
23.700023.700023.700023.7000-3.265%11,150+3.629%
2025-12-24
24.000024.500024.000024.5000-6.667%21,147+0.245%
2025-12-23
26.500026.500025.830026.2500-9.949%591,147-6.438%
2025-12-22
29.820029.820029.150029.1500+8.163%71,190-15.746%
2025-12-19
22.990027.500022.990026.9500+50.727%1131,196-8.868%
2025-12-18
15.950017.880015.950017.8800+11.056%61,202+37.360%
2025-12-17
15.860016.500015.500016.1000-6.936%221,206+52.547%
2025-12-16
18.650018.700017.300017.3000-18.703%241,198+41.965%
2025-12-15
21.700021.700020.300021.2800-12.428%41,217+15.414%
2025-12-12
27.500027.500024.300024.3000-16.495%591,216+1.070%
2025-12-11
28.750029.100028.750029.1000-1.689%21,161-15.601%
2025-12-10
29.600029.600029.600029.6000-10.303%11,160-17.027%
2025-12-09
30.770033.000029.950033.0000+23.134%151,159-25.576%
2025-12-08
28.000028.300026.800026.8000-14.650%101,150-8.358%
2025-12-05
30.370031.850030.370031.4000+1.290%201,142-21.783%
2025-12-04
28.000031.000027.400031.0000+29.167%111,132-20.774%
2025-12-03
24.000024.000024.000024.0000-4.000%11,141+2.333%
2025-12-02
27.210027.210025.000025.0000+1.215%41,140-1.760%
2025-12-01
21.030024.700021.030024.7000+9.292%91,137-0.567%
2025-11-28
23.000023.020022.550022.6000-1.007%641,133+8.673%
2025-11-26
24.500024.500022.090022.8300+8.097%31,087+7.578%
2025-11-25
18.000021.300018.000021.1200-7.571%291,087+16.288%
2025-11-24
22.740022.850022.740022.8500+7.783%31,104+7.484%
2025-11-21
20.650021.980018.820021.2000+0.904%271,102+15.849%
2025-11-20
28.750029.000021.010021.0100-1.129%451,097+16.897%
2025-11-19
24.390025.000021.250021.2500-11.826%231,071+15.576%
2025-11-18
22.750024.100022.500024.10000.000%51,061+1.909%
2025-11-17
22.600024.250022.600024.1000-3.600%141,058+1.909%
2025-11-14
23.150025.800022.000025.0000-0.990%261,062-1.760%
2025-11-13
28.850028.850024.740025.2500-15.268%1051,058-2.733%
2025-11-12
34.250034.250029.800029.8000-8.308%39987-17.584%
2025-11-11
38.500038.500032.250032.5000-29.912%34971-24.431%
2025-11-10
45.350046.370045.000046.3700-0.919%7947-47.035%
2025-11-07
42.600046.800042.450046.8000-3.505%5947-47.521%
2025-11-06
50.100050.100048.500048.5000-6.731%3947-49.361%
2025-11-05
53.100053.100051.750052.0000-3.704%5949-52.769%
2025-11-04
58.000058.000054.000054.0000-15.625%13945-54.519%
2025-11-03
65.380065.380064.000064.0000-8.663%2934-61.625%
2025-10-31
70.070070.070070.070070.0700-0.071%1934-64.949%
2025-10-30
69.250070.120068.250070.1200-6.507%102933-64.974%
2025-10-29
73.500075.000073.500075.0000+7.143%31,007-67.253%
2025-10-28
73.510073.510070.000070.0000+3.704%41,010-64.914%
2025-10-27
67.500067.500067.500067.5000+0.671%21,012-63.615%
2025-10-24
64.610067.050064.610067.0500+23.594%71,012-63.371%
2025-10-22
55.500055.500054.000054.2500-10.920%31,017-54.728%
2025-10-21
60.000062.100060.000060.9000-5.946%61,016-59.672%
2025-10-20
67.250067.300064.750064.7500-7.829%71,012-62.069%
2025-10-17
70.250070.250070.250070.2500-9.762%11,005-65.039%
2025-10-16
74.900079.000074.900077.8500+5.274%51,006-68.452%
2025-10-10
74.750074.750073.950073.9500-0.404%101,009-66.788%
2025-10-09
73.200074.250073.200074.2500+6.835%31,019-66.923%
2025-10-08
69.500069.500069.500069.5000+7.986%11,022-64.662%
2025-10-07
71.450071.450064.360064.3600-12.435%61,025-61.840%
2025-10-03
73.500073.500073.500073.5000+0.191%11,025-66.585%
2025-10-02
73.360073.360073.360073.3600+1.075%501,024-66.521%
2025-09-30
76.000076.000072.580072.5800+21.229%7980-66.161%
2025-09-29
60.440060.440059.870059.8700-7.892%51977-58.978%
2025-09-25
68.100068.520065.000065.0000-1.664%12928-62.215%
2025-09-24
65.350067.700063.810066.1000+0.076%12936-62.844%
2025-09-23
70.500070.500066.050066.0500-0.975%6938-62.816%
2025-09-22
70.000070.000066.700066.7000+5.405%2943-63.178%
2025-09-19
60.500063.280060.500063.2800+7.986%11945-61.188%
2025-09-18
57.050058.600057.050058.6000+3.169%3951-58.089%
2025-09-16
56.110056.800056.110056.8000-1.474%4952-56.761%
2025-09-15
55.750058.950055.750057.6500+12.818%11951-57.398%
2025-09-12
47.550051.100044.170051.1000-3.947%14953-51.937%
2025-09-11
54.000054.500053.200053.2000-6.420%3943-53.835%
2025-09-10
51.500059.630051.500056.8500+47.662%20942-56.799%
2025-09-09
41.000042.000038.410038.5000+2.667%19956-36.208%
2025-09-08
35.500037.500035.500037.5000+16.641%4975-34.507%
2025-09-05
30.000032.150029.700032.1500+2.389%6979-23.608%
2025-09-04
32.000032.520030.800031.4000-6.269%23973-21.783%
2025-09-03
34.500034.500033.500033.5000-6.004%17974-26.687%
2025-09-02
41.000041.000034.500035.6400-9.035%35977-31.089%
2025-08-29
41.000041.000038.750039.1800-14.079%26961-37.315%
2025-08-28
42.500045.600042.500045.6000+18.596%59961-46.140%
2025-08-27
37.400038.450037.400038.4500+8.310%2984-36.125%
2025-08-25
34.380035.510034.000035.5000-4.054%32982-30.817%
2025-08-22
33.000040.000033.000037.0000+6.628%271,002-33.622%
2025-08-21
35.570037.740034.700034.7000-0.573%32979-29.222%
2025-08-20
32.200034.900031.230034.9000-2.921%46983-29.628%
2025-08-19
38.000038.010035.000035.9500-8.291%22960-31.683%
2025-08-18
43.200043.200038.500039.2000+0.051%909945-37.347%
2025-08-15
40.600041.500038.000039.1800+3.926%2765-37.315%
2025-08-14
47.320047.320037.700037.7000-26.078%3452-34.854%
2025-08-13
58.450058.450051.000051.0000-10.526%720-51.843%
2025-08-11
57.000057.000057.000057.0000+3.167%119-56.912%
2025-08-08
53.850057.750053.450055.2500+45.395%1818-55.548%
2025-08-04
38.000038.000038.000038.0000-7.990%116-35.368%
2025-08-01
38.250041.300038.250041.3000-11.335%217-40.533%
2025-07-31
46.580046.580046.580046.5800+25.316%515-47.274%
2025-07-30
38.000038.000037.170037.1700-23.408%310-33.925%
2025-07-22
48.530048.530048.530048.5300+11.949%27-49.392%
2025-07-18
44.000044.000043.350043.3500-26.024%25-43.345%
2025-07-17
58.200058.600058.200058.6000-4.824%35-58.089%
2025-07-16
61.660061.660061.570061.5700-6.000%27-60.110%
2025-07-15
65.500065.500065.500065.5000+32.323%36-62.504%
2025-07-11
49.500049.500049.500049.5000-33.198%39-50.384%
2025-07-09
75.300075.300074.100074.1000-5.061%206-66.856%
2025-07-07
78.050078.050078.050078.0500-2.559%106-68.533%
2025-06-27
80.100080.100080.100080.1000+2.692%106-69.338%
2025-06-26
78.000078.000078.000078.0000-18.024%16-68.513%
2025-06-24
95.150095.150095.150095.1500-3.499%105-74.188%
2025-06-23
98.600098.600098.600098.6000+1.807%105-75.091%
2025-06-20
96.850096.850096.850096.8500+6.957%205-74.641%
2025-06-18
90.550090.550090.550090.5500+13.188%255-72.877%
2025-06-09
80.000080.000080.000080.0000+20.846%15-69.300%
2025-06-06
66.200066.200066.200066.2000-4.611%26-62.900%
2025-06-03
62.110069.400062.110069.4000+34.496%2813-64.611%
2025-06-02
50.000051.960050.000051.6000+24.248%1230-52.403%
2025-05-30
41.530041.530041.530041.5300-16.101%229-40.862%
2025-05-28
49.200049.500049.200049.5000-3.264%228-50.384%
2025-05-27
51.800051.900051.170051.1700+63.430%2728-52.003%
2025-05-19
31.310031.310031.310031.31000.000%33-21.559%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC