Dark

CRWV20260918C85
CRWV Sep 18 2026 85.00 Call (CRWV260918C00085000)
option OPRA

EOD

Aug 13, 2026

24.10-4.931%(-1.25)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.0000	33.8000	24.1000	24.1000	-4.931%	205	3,051	0.000%
2026-08-12	26.1100	29.0000	24.0500	25.3500	+87.778%	506	3,037	-4.931%
2026-08-11	13.7000	13.7000	11.6500	13.5000	+5.058%	179	3,121	+78.519%
2026-08-10	15.8500	16.2500	12.8200	12.8500	-12.999%	49	3,157	+87.549%
2026-08-07	14.1800	14.7700	12.1000	14.7700	+21.066%	46	3,142	+63.169%
2026-08-06	13.0400	14.2000	12.1800	12.2000	-20.105%	684	3,145	+97.541%
2026-08-05	17.4000	17.9800	15.1500	15.2700	-13.484%	1,923	3,461	+57.826%
2026-08-04	14.8700	18.5500	14.8700	17.6500	+30.258%	277	4,861	+36.544%
2026-08-03	5.9400	13.5600	5.9400	13.5500	+105.303%	2,910	4,941	+77.860%
2026-07-31	8.4500	8.4500	5.4500	6.6000	-9.589%	313	2,618	+265.152%
2026-07-30	6.0000	8.1500	5.3500	7.3000	+128.125%	300	2,534	+230.137%
2026-07-29	4.4500	4.4500	3.2000	3.2000	-37.500%	198	2,625	+653.125%
2026-07-28	5.6500	5.6500	4.3000	5.1200	-20.000%	342	2,576	+370.703%
2026-07-27	7.5000	7.5500	5.9000	6.4000	-6.569%	226	2,455	+276.563%
2026-07-24	10.1500	10.1500	6.8500	6.8500	-39.381%	819	2,423	+251.825%
2026-07-23	11.6500	13.8000	11.3000	11.3000	-9.888%	145	2,567	+113.274%
2026-07-22	11.2000	14.2000	11.2000	12.5400	+19.429%	258	2,522	+92.185%
2026-07-21	9.2500	11.5000	9.1000	10.5000	+28.049%	84	2,367	+129.524%
2026-07-20	9.7000	10.8300	8.2000	8.2000	+0.613%	616	2,362	+193.902%
2026-07-17	6.7200	8.8000	6.2000	8.1500	+8.667%	380	1,854	+195.706%
2026-07-16	8.7000	8.7000	7.4000	7.5000	-23.077%	721	1,840	+221.333%
2026-07-15	10.7500	10.7500	8.5000	9.7500	-12.478%	673	1,802	+147.179%
2026-07-14	14.0000	14.0000	10.6000	11.1400	-14.043%	142	1,324	+116.338%
2026-07-13	14.3500	15.0500	12.7500	12.9600	-23.314%	134	1,240	+85.957%
2026-07-10	16.5000	17.1300	16.5000	16.9000	-0.588%	3	1,143	+42.604%
2026-07-09	20.3700	20.3700	17.0000	17.0000	-2.299%	40	1,145	+41.765%
2026-07-08	14.2700	17.5000	14.2700	17.4000	+36.471%	88	1,160	+38.506%
2026-07-07	14.1200	14.1200	11.8000	12.7500	-19.558%	96	1,146	+89.020%
2026-07-06	13.9500	16.4000	13.4500	15.8500	+19.894%	107	1,128	+52.050%
2026-07-02	15.6900	16.3100	12.8000	13.2200	-14.710%	79	1,080	+82.300%
2026-07-01	17.6500	17.6500	15.0000	15.5000	-37.120%	405	1,080	+55.484%
2026-06-30	23.5000	24.6500	23.3000	24.6500	+14.385%	41	909	-2.231%
2026-06-29	18.2000	22.1500	18.2000	21.5500	-0.920%	5	904	+11.833%
2026-06-26	21.6000	22.2600	21.6000	21.7500	-20.330%	6	905	+10.805%
2026-06-25	27.2500	27.3000	27.2500	27.3000	-33.593%	10	904	-11.722%
2026-06-17	41.1100	41.1100	41.1100	41.1100	+2.137%	1	904	-41.377%
2026-06-16	38.2200	40.2500	38.2200	40.2500	+32.184%	2	904	-40.124%
2026-06-12	28.5000	30.4500	28.5000	30.4500	+31.533%	2	904	-20.854%
2026-06-11	21.7600	23.1500	21.7600	23.1500	-5.510%	3	904	+4.104%
2026-06-10	25.1800	25.1800	24.5000	24.5000	-3.085%	5	901	-1.633%
2026-06-09	25.2800	25.2800	25.2800	25.2800	-13.779%	1	897	-4.668%
2026-06-08	27.9500	29.3200	27.9500	29.3200	+6.812%	8	897	-17.804%
2026-06-05	26.4000	27.4500	24.7500	27.4500	-25.020%	9	895	-12.204%
2026-06-03	37.2000	37.2000	36.6100	36.6100	-30.794%	2	890	-34.171%
2026-06-02	52.9000	52.9000	52.9000	52.9000	+80.669%	2	890	-54.442%
2026-05-29	29.2800	29.2800	29.2800	29.2800	-12.072%	1	891	-17.691%
2026-05-28	33.3000	33.3000	33.3000	33.3000	+16.434%	1	891	-27.628%
2026-05-20	28.6000	28.6000	28.6000	28.6000	+10.853%	3	891	-15.734%
2026-05-19	24.4500	25.8000	24.4500	25.8000	-7.857%	13	916	-6.589%
2026-05-18	28.0000	28.0000	28.0000	28.0000	-18.296%	16	916	-13.929%
2026-05-12	34.2700	34.2700	34.2700	34.2700	-14.218%	1	916	-29.676%
2026-05-11	41.9600	41.9600	39.9500	39.9500	-21.094%	4	916	-39.675%
2026-05-07	50.6300	50.6300	50.6300	50.6300	-14.621%	3	915	-52.400%
2026-05-06	59.3000	59.3000	59.3000	59.3000	+15.707%	3	918	-59.359%
2026-05-04	52.9500	52.9500	51.2500	51.2500	+11.948%	4	918	-52.976%
2026-05-01	45.8700	45.8700	45.7800	45.7800	+26.499%	3	918	-47.357%
2026-04-27	37.3500	37.3500	36.1900	36.1900	-23.359%	7	918	-33.407%
2026-04-23	47.2200	47.2200	47.2200	47.2200	-3.652%	3	918	-48.962%
2026-04-22	49.0100	49.0100	49.0100	49.0100	+14.912%	1	915	-50.826%
2026-04-15	42.8200	42.8200	42.6500	42.6500	-4.842%	2	915	-43.494%
2026-04-14	43.6600	45.4900	43.6600	44.8200	+13.468%	7	916	-46.229%
2026-04-13	38.0000	40.2900	38.0000	39.5000	+22.595%	18	920	-38.987%
2026-04-10	26.6000	35.0000	26.6000	32.2200	+31.082%	70	930	-25.202%
2026-04-09	21.2000	26.5000	21.2000	24.5800	+10.771%	18	927	-1.953%
2026-04-08	24.6700	24.6700	22.1900	22.1900	+10.618%	8	932	+8.607%
2026-04-07	18.2500	20.0600	18.2500	20.0600	+12.255%	23	933	+20.140%
2026-04-06	17.7000	18.1500	17.7000	17.8700	-3.666%	12	925	+34.863%
2026-04-02	14.4800	18.7000	13.9600	18.5500	+16.593%	75	864	+29.919%
2026-04-01	17.0000	17.0200	15.9100	15.9100	+0.760%	433	864	+51.477%
2026-03-31	13.8200	15.7900	13.7000	15.7900	+42.509%	17	452	+52.628%
2026-03-30	12.5200	12.5500	11.0300	11.0800	-24.626%	15	450	+117.509%
2026-03-27	17.7500	17.7500	14.4000	14.7000	-20.282%	17	449	+63.946%
2026-03-26	20.6800	20.6800	18.4400	18.4400	-17.049%	8	449	+30.694%
2026-03-25	21.5700	23.0000	21.5700	22.2300	+10.050%	19	453	+8.412%
2026-03-24	19.0500	20.2000	18.6100	20.2000	+6.428%	127	446	+19.307%
2026-03-23	19.6200	20.5600	18.4800	18.9800	+7.353%	6	487	+26.976%
2026-03-20	19.2700	19.2700	17.6800	17.6800	-6.306%	6	485	+36.312%
2026-03-19	18.9200	18.9200	18.8700	18.8700	-11.699%	7	488	+27.716%
2026-03-18	20.5500	21.3700	20.5000	21.3700	+6.850%	9	482	+12.775%
2026-03-17	20.0000	20.0000	20.0000	20.0000	-9.091%	3	482	+20.500%
2026-03-16	22.6000	23.1000	20.6500	22.0000	+12.821%	12	482	+9.545%
2026-03-13	21.2500	21.5500	19.5000	19.5000	-2.597%	41	484	+23.590%
2026-03-12	20.0200	20.0200	20.0200	20.0200	+2.667%	10	484	+20.380%
2026-03-11	20.8000	20.9100	19.5000	19.5000	+16.766%	14	474	+23.590%
2026-03-10	16.7000	16.7000	16.7000	16.7000	+3.727%	3	483	+44.311%
2026-03-09	15.5000	16.1000	15.5000	16.1000	+2.548%	2	480	+49.689%
2026-03-06	17.8700	18.5200	15.7000	15.7000	-3.681%	15	481	+53.503%
2026-03-05	18.6000	18.6000	16.3000	16.3000	-20.797%	54	472	+47.853%
2026-03-04	19.3700	20.5800	18.3300	20.5800	+22.500%	14	472	+17.104%
2026-03-03	16.0000	16.8500	16.0000	16.8000	-12.500%	70	473	+43.452%
2026-03-02	19.0900	19.8000	19.0900	19.2000	-1.538%	15	448	+25.521%
2026-02-27	21.3700	21.3700	18.7000	19.5000	-44.962%	36	447	+23.590%
2026-02-24	32.7500	35.4300	32.7500	35.4300	+16.088%	685	436	-31.979%
2026-02-23	30.5200	30.5200	30.5200	30.5200	+9.705%	1	199	-21.035%
2026-02-20	27.8200	27.8200	27.8200	27.8200	-17.644%	5	199	-13.372%
2026-02-18	33.7800	33.7800	33.7800	33.7800	+2.364%	5	204	-28.656%
2026-02-17	33.0000	33.0000	33.0000	33.0000	+2.484%	1	203	-26.970%
2026-02-12	32.2000	32.2000	32.2000	32.2000	+5.574%	2	204	-25.155%
2026-02-11	30.5000	30.5000	30.5000	30.5000	-8.546%	2	206	-20.984%
2026-02-10	33.3500	33.4000	33.3500	33.3500	-0.239%	6	204	-27.736%
2026-02-09	33.4300	33.4300	33.4300	33.4300	+71.436%	10	203	-27.909%
2026-02-05	22.1700	23.0000	19.5000	19.5000	-18.750%	15	213	+23.590%
2026-02-04	25.4500	25.6500	24.0000	24.0000	-12.088%	11	219	+0.417%
2026-02-03	27.3000	27.3000	27.3000	27.3000	-3.534%	1	210	-11.722%
2026-02-02	28.5500	28.6500	28.3000	28.3000	-17.971%	4	209	-14.841%
2026-01-30	34.5000	34.5000	34.5000	34.5000	-3.497%	3	207	-30.145%
2026-01-29	36.0000	36.0000	35.7500	35.7500	-12.741%	3	204	-32.587%
2026-01-28	42.1100	42.1100	40.9700	40.9700	-0.558%	7	203	-41.176%
2026-01-27	41.2000	41.2000	41.2000	41.2000	+13.624%	16	200	-41.505%
2026-01-26	35.8000	36.2600	35.8000	36.2600	+16.218%	3	200	-33.536%
2026-01-22	31.2000	31.2000	31.2000	31.2000	+9.474%	1	201	-22.756%
2026-01-21	28.5000	28.5000	28.5000	28.5000	-10.462%	3	202	-15.439%
2026-01-20	32.1200	33.0300	31.8300	31.8300	-12.193%	4	202	-24.285%
2026-01-16	36.2500	36.2500	36.2500	36.2500	+4.167%	1	203	-33.517%
2026-01-15	31.9600	35.7400	31.9600	34.8000	+20.000%	11	203	-30.747%
2026-01-14	29.0000	29.0000	28.0000	29.0000	+4.882%	5	209	-16.897%
2026-01-13	29.0000	29.0000	26.5500	27.6500	-2.744%	49	211	-12.839%
2026-01-12	26.3300	28.4300	26.3300	28.4300	+28.934%	2	208	-15.230%
2026-01-09	21.9900	22.0500	21.9900	22.0500	+5.502%	2	207	+9.297%
2026-01-07	20.9000	20.9000	20.9000	20.9000	+5.556%	1	206	+15.311%
2026-01-06	19.9500	19.9500	19.8000	19.8000	-6.955%	2	205	+21.717%
2026-01-05	21.8400	21.8400	21.2800	21.2800	-5.422%	2	205	+13.252%
2026-01-02	18.9900	22.5500	18.9900	22.5000	+38.889%	3	205	+7.111%
2025-12-31	17.5000	17.5000	16.2000	16.2000	-16.495%	5	208	+48.765%
2025-12-30	19.1000	19.4000	19.1000	19.4000	-0.257%	3	208	+24.227%
2025-12-29	20.5000	20.5000	19.4500	19.4500	-5.399%	5	208	+23.907%
2025-12-26	20.9000	20.9000	20.5600	20.5600	-14.689%	2	208	+17.218%
2025-12-23	24.7500	24.7500	22.8400	24.1000	-9.057%	10	210	0.000%
2025-12-22	28.0500	28.0500	26.5000	26.5000	-0.972%	2	209	-9.057%
2025-12-19	22.5500	26.7600	22.5500	26.7600	+76.634%	8	207	-9.940%
2025-12-17	13.9700	15.1500	13.9700	15.1500	-7.396%	3	210	+59.076%
2025-12-16	16.3600	16.3600	16.3600	16.3600	-11.087%	1	210	+47.311%
2025-12-15	18.7000	18.7000	18.4000	18.4000	-31.215%	36	210	+30.978%
2025-12-11	25.2000	26.7500	25.2000	26.7500	-3.604%	5	200	-9.907%
2025-12-10	27.7500	27.7500	27.7500	27.7500	-8.657%	1	199	-13.153%
2025-12-09	30.3800	30.3800	30.3800	30.3800	+15.954%	3	200	-20.671%
2025-12-08	26.6300	26.6300	26.2000	26.2000	-4.554%	7	203	-8.015%
2025-12-04	25.0000	29.3500	25.0000	27.4500	+23.094%	29	196	-12.204%
2025-12-03	21.3000	22.3000	20.9000	22.3000	+1.364%	5	218	+8.072%
2025-12-02	26.0000	26.4000	22.0000	22.0000	-4.968%	7	217	+9.545%
2025-12-01	18.5400	23.1500	18.5400	23.1500	+8.941%	24	218	+4.104%
2025-11-28	21.6000	21.7500	18.5500	21.2500	+1.772%	28	200	+13.412%
2025-11-26	21.4500	21.5500	20.8800	20.8800	+16.000%	49	147	+15.421%
2025-11-25	17.4000	18.0000	17.4000	18.0000	-13.669%	7	147	+33.889%
2025-11-24	20.2500	20.8800	20.2500	20.8500	+12.703%	16	150	+15.588%
2025-11-21	18.5000	18.5000	18.5000	18.5000	-7.268%	2	160	+30.270%
2025-11-20	25.5000	25.5500	19.9500	19.9500	-11.647%	61	160	+20.802%
2025-11-19	22.9200	22.9200	21.8500	22.5800	+7.319%	7	155	+6.732%
2025-11-17	22.0000	22.0000	21.0400	21.0400	-15.840%	7	150	+14.544%
2025-11-14	24.9000	25.0000	24.9000	25.0000	+2.208%	7	157	-3.600%
2025-11-13	25.4000	25.4000	24.1400	24.4600	-14.175%	13	150	-1.472%
2025-11-12	31.3500	31.3500	28.0000	28.5000	-5.000%	11	145	-15.439%
2025-11-11	34.3600	34.7000	30.0000	30.0000	-36.102%	13	134	-19.667%
2025-11-10	46.7000	46.9500	46.7000	46.9500	+10.082%	2	123	-48.669%
2025-11-07	42.6500	42.6500	42.6500	42.6500	-17.585%	1	123	-43.494%
2025-11-05	51.7800	51.7800	51.7500	51.7500	-16.532%	3	122	-53.430%
2025-11-03	62.0000	62.0000	62.0000	62.0000	-7.601%	1	122	-61.129%
2025-10-31	67.1000	67.1000	67.1000	67.1000	-0.519%	1	122	-64.083%
2025-10-30	67.4500	67.4500	67.4500	67.4500	-4.380%	1	123	-64.270%
2025-10-28	70.0000	70.5400	70.0000	70.5400	+5.757%	2	124	-65.835%
2025-10-27	66.7000	66.7000	66.7000	66.7000	+4.186%	4	130	-63.868%
2025-10-24	64.0200	64.0200	64.0200	64.0200	+17.038%	1	130	-62.356%
2025-10-23	55.3500	55.3500	54.7000	54.7000	-3.663%	3	131	-55.941%
2025-10-22	56.7800	56.7800	56.7800	56.7800	-11.281%	1	128	-57.555%
2025-10-20	68.6000	68.6000	64.0000	64.0000	-11.846%	5	127	-62.344%
2025-10-16	72.6000	72.6000	72.6000	72.6000	+5.985%	2	122	-66.804%
2025-10-15	71.3000	72.0200	68.5000	68.5000	-2.143%	9	122	-64.818%
2025-10-10	81.3900	81.3900	70.0000	70.0000	0.000%	5	115	-65.571%
2025-10-09	70.0000	70.0000	70.0000	70.0000	-2.845%	1	116	-65.571%
2025-10-08	72.0000	72.0500	72.0000	72.0500	+5.413%	2	115	-66.551%
2025-10-07	68.4000	68.4000	68.3500	68.3500	-2.427%	2	115	-64.740%
2025-10-06	70.1500	70.1500	70.0500	70.0500	+0.071%	2	115	-65.596%
2025-10-02	69.9000	70.0000	69.9000	70.0000	+5.660%	2	115	-65.571%
2025-10-01	66.2500	66.2500	66.2500	66.2500	-7.083%	1	117	-63.623%
2025-09-30	73.2000	73.2000	70.1000	71.3000	+23.957%	3	118	-66.199%
2025-09-26	57.5200	57.5200	57.5200	57.5200	-6.456%	1	121	-58.102%
2025-09-25	68.7600	68.7600	61.4900	61.4900	-6.550%	2	120	-60.807%
2025-09-24	61.9400	65.8000	61.9400	65.8000	+6.129%	2	122	-63.374%
2025-09-23	62.0000	62.0000	62.0000	62.0000	-5.847%	1	124	-61.129%
2025-09-22	60.8000	67.0700	60.8000	65.8500	+18.691%	4	123	-63.402%
2025-09-18	55.7000	55.7000	55.3000	55.4800	+2.741%	5	127	-56.561%
2025-09-17	53.0000	54.0000	53.0000	54.0000	-3.485%	6	132	-55.370%
2025-09-15	55.6800	55.9500	53.4000	55.9500	+23.510%	5	136	-56.926%
2025-09-12	46.8500	46.8500	45.1000	45.3000	-12.885%	4	133	-46.799%
2025-09-11	49.5700	52.0000	49.5700	52.0000	+4.418%	17	135	-53.654%
2025-09-10	52.0300	55.0000	49.8000	49.8000	+26.879%	13	132	-51.606%
2025-09-09	39.2500	39.2500	39.2500	39.2500	+17.868%	1	145	-38.599%
2025-09-08	33.3000	33.3000	33.3000	33.3000	+14.828%	1	144	-27.628%
2025-09-05	28.4100	29.0000	27.7500	29.0000	-3.010%	5	145	-16.897%
2025-09-04	29.8500	29.9000	29.8500	29.9000	-6.563%	3	142	-19.398%
2025-09-03	32.0000	32.0000	32.0000	32.0000	-3.030%	1	139	-24.688%
2025-09-02	35.8900	35.8900	33.0000	33.0000	-17.808%	19	138	-26.970%
2025-08-29	36.5000	40.1500	36.4000	40.1500	-3.947%	4	117	-39.975%
2025-08-28	41.8000	41.8000	41.8000	41.8000	+15.152%	19	117	-42.344%
2025-08-27	36.3000	36.3000	36.3000	36.3000	+9.502%	5	134	-33.609%
2025-08-25	32.4500	33.1500	32.4500	33.1500	-7.402%	3	139	-27.300%
2025-08-22	33.4000	36.9900	33.4000	35.8000	+5.294%	7	136	-32.682%
2025-08-21	34.3500	34.3500	33.6000	34.0000	+10.749%	9	129	-29.118%
2025-08-20	30.5000	32.6000	30.2500	30.7000	-11.143%	16	120	-21.498%
2025-08-19	32.6100	34.7500	31.6000	34.5500	-11.183%	91	104	-30.246%
2025-08-15	39.2000	39.3500	38.7500	38.9000	+3.733%	4	26	-38.046%
2025-08-14	40.0000	40.0000	37.5000	37.5000	-27.114%	25	26	-35.733%
2025-08-13	51.3500	51.4500	51.3500	51.4500	-0.771%	2	7	-53.158%
2025-08-08	52.0000	52.3000	51.5100	51.8500	+24.192%	12	8	-53.520%
2025-08-06	41.7500	41.7500	40.9900	41.7500	+11.601%	4	5	-42.275%
2025-07-28	37.4100	37.4100	37.4100	37.4100	-17.326%	1	1	-35.579%
2025-07-11	45.2500	45.2500	45.2500	45.2500	-34.325%	6	6	-46.740%
2025-07-09	69.2500	69.2500	68.9000	68.9000	-2.725%	20	6	-65.022%
2025-07-08	70.8300	70.8300	70.8300	70.8300	+6.736%	6	6	-65.975%
2025-07-02	66.3600	66.3600	66.3600	66.3600	+11.811%	6	6	-63.683%
2025-06-03	62.7000	63.2000	59.3500	59.3500	+18.463%	4	4	-59.393%
2025-05-29	50.1000	50.1000	50.1000	50.1000	+10.841%	1	2	-51.896%
2025-05-28	45.2000	45.2000	45.2000	45.2000	-9.237%	1	2	-46.681%
2025-05-27	49.6000	49.8000	49.6000	49.8000	0.000%	2	1	-51.606%

.dark-mode .G70rxN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G70rxN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C85CRWV Sep 18 2026 85.00 Call (CRWV260918C00085000)option OPRA

CRWV20260918C85
CRWV Sep 18 2026 85.00 Call (CRWV260918C00085000)
option OPRA