Dark

CRWV20260918C90
CRWV Sep 18 2026 90.00 Call (CRWV260918C00090000)
option OPRA

EOD

Jun 29, 2026

18.93-2.623%(-0.51)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.8000	19.3000	15.9100	18.9300	-2.623%	87	654	0.000%
2026-06-26	18.5000	19.6500	18.5000	19.4400	-15.368%	11	624	-2.623%
2026-06-25	22.9500	22.9700	22.9500	22.9700	+1.100%	2	624	-17.588%
2026-06-24	23.4500	25.3000	22.7200	22.7200	-16.532%	20	624	-16.681%
2026-06-23	26.0100	30.4700	26.0100	27.2200	-15.440%	20	639	-30.456%
2026-06-22	32.1500	32.1900	28.2000	32.1900	-7.367%	21	637	-41.193%
2026-06-18	37.8700	37.9000	34.7500	34.7500	-1.947%	5	639	-45.525%
2026-06-17	38.3000	40.0100	35.4400	35.4400	-2.904%	12	639	-46.586%
2026-06-16	31.8400	37.4400	31.8400	36.5000	+26.298%	71	639	-48.137%
2026-06-15	28.7400	29.5400	27.9000	28.9000	+16.579%	19	590	-34.498%
2026-06-12	23.7500	27.7500	23.1000	24.7900	+14.769%	24	584	-23.639%
2026-06-11	19.9800	21.6000	18.6000	21.6000	-1.144%	177	583	-12.361%
2026-06-10	22.8500	23.7000	21.5000	21.8500	-3.744%	11	476	-13.364%
2026-06-09	23.5500	23.5500	20.2900	22.7000	-14.015%	17	480	-16.608%
2026-06-08	25.2000	26.6700	24.8000	26.4000	+21.771%	8	481	-28.295%
2026-06-05	26.9200	26.9200	21.6800	21.6800	-26.032%	13	480	-12.685%
2026-06-04	28.9400	29.3100	28.9400	29.3100	-14.423%	3	479	-35.415%
2026-06-03	34.6600	34.6600	33.3300	34.2500	-16.849%	6	478	-44.730%
2026-06-02	42.3500	43.4000	41.1900	41.1900	-4.031%	17	480	-54.042%
2026-06-01	39.5500	45.1300	37.3000	42.9200	+35.995%	34	468	-55.895%
2026-05-29	29.1300	31.5600	27.0000	31.5600	+8.828%	16	481	-40.019%
2026-05-28	31.5000	31.5000	29.0000	29.0000	+5.917%	6	467	-34.724%
2026-05-27	25.7800	27.4000	25.0000	27.3800	-9.637%	16	467	-30.862%
2026-05-26	30.3000	30.3000	30.3000	30.3000	+7.906%	1	457	-37.525%
2026-05-22	28.0800	28.0800	28.0800	28.0800	-0.284%	1	457	-32.585%
2026-05-21	29.4000	29.4000	28.1600	28.1600	+10.431%	4	453	-32.777%
2026-05-20	24.5000	25.5000	24.5000	25.5000	+1.392%	10	453	-25.765%
2026-05-19	22.0800	25.1500	22.0800	25.1500	+5.230%	27	437	-24.732%
2026-05-18	23.9000	23.9000	23.9000	23.9000	-28.250%	5	437	-20.795%
2026-05-13	33.3700	33.7400	33.3100	33.3100	+17.912%	10	437	-43.170%
2026-05-12	28.7000	28.7000	28.2500	28.2500	-10.883%	5	437	-32.991%
2026-05-11	31.7000	31.7000	31.7000	31.7000	-9.013%	5	437	-40.284%
2026-05-08	36.3000	38.6500	34.4300	34.8400	-26.186%	14	442	-45.666%
2026-05-07	49.7000	49.7000	47.2000	47.2000	-15.714%	15	451	-59.894%
2026-05-06	55.9300	56.0000	55.9300	56.0000	+14.872%	4	462	-66.196%
2026-05-05	48.7500	48.7500	48.7500	48.7500	+0.309%	1	462	-61.169%
2026-05-04	48.6000	48.6000	48.6000	48.6000	+27.258%	4	463	-61.049%
2026-04-29	35.1500	38.6000	35.1500	38.1900	+21.200%	24	463	-50.432%
2026-04-28	31.6000	33.0000	31.5100	31.5100	-9.324%	7	456	-39.924%
2026-04-24	36.0000	36.0000	34.7500	34.7500	-19.186%	2	457	-45.525%
2026-04-23	43.0000	43.0000	43.0000	43.0000	-5.990%	5	455	-55.977%
2026-04-22	45.8300	45.8500	45.5000	45.7400	+21.649%	4	460	-58.614%
2026-04-21	39.5900	39.5900	37.6000	37.6000	-1.079%	2	462	-49.654%
2026-04-20	38.0000	38.0100	38.0000	38.0100	-3.894%	2	462	-50.197%
2026-04-17	41.3900	41.3900	39.5500	39.5500	-2.394%	4	464	-52.137%
2026-04-16	42.7400	43.0500	37.5500	40.5200	-2.361%	12	465	-53.282%
2026-04-15	42.1500	42.1500	39.8200	41.5000	-0.836%	13	473	-54.386%
2026-04-14	40.0000	42.0000	40.0000	41.8500	+11.600%	25	485	-54.767%
2026-04-13	30.9000	37.7700	30.9000	37.5000	+26.433%	101	503	-49.520%
2026-04-10	23.3200	32.3000	23.3200	29.6600	+33.724%	190	596	-36.177%
2026-04-09	21.8000	23.6500	17.9000	22.1800	+9.100%	67	626	-14.653%
2026-04-08	23.1500	23.1500	20.1100	20.3300	+16.171%	26	635	-6.886%
2026-04-07	15.0000	17.5000	15.0000	17.5000	+6.707%	6	635	+8.171%
2026-04-06	15.7600	16.4000	15.7600	16.4000	+14.685%	9	638	+15.427%
2026-04-02	14.3000	14.3000	14.3000	14.3000	-0.694%	5	638	+32.378%
2026-04-01	15.3800	15.3800	14.0000	14.4000	+2.857%	9	638	+31.458%
2026-03-31	12.0000	14.2000	12.0000	14.0000	+41.557%	40	638	+35.214%
2026-03-30	11.0000	11.0500	9.8900	9.8900	-25.358%	17	636	+91.405%
2026-03-27	14.7500	14.7500	12.6800	13.2500	-21.551%	23	629	+42.868%
2026-03-26	20.4000	20.4000	16.8900	16.8900	-16.386%	13	625	+12.078%
2026-03-25	20.4200	20.7900	20.1000	20.2000	+18.824%	4	626	-6.287%
2026-03-24	16.8800	17.0000	16.8800	17.0000	-3.955%	2	626	+11.353%
2026-03-23	18.9000	19.0000	17.7000	17.7000	+14.194%	14	626	+6.949%
2026-03-20	17.5300	17.9300	15.5000	15.5000	-10.249%	9	622	+22.129%
2026-03-19	16.8200	17.2700	16.8200	17.2700	-11.436%	6	613	+9.612%
2026-03-18	19.5000	19.5000	19.5000	19.5000	+0.360%	1	612	-2.923%
2026-03-16	19.4200	19.4300	19.4200	19.4300	+11.029%	2	612	-2.573%
2026-03-13	19.0000	20.0000	17.5000	17.5000	-4.891%	11	610	+8.171%
2026-03-12	17.9600	18.5000	17.3600	18.4000	-0.163%	5	614	+2.880%
2026-03-11	16.8000	19.2900	16.8000	18.4300	+19.675%	11	615	+2.713%
2026-03-10	14.8000	15.6100	14.8000	15.4000	+11.594%	6	617	+22.922%
2026-03-09	14.1500	14.1500	13.4600	13.8000	-16.160%	8	620	+37.174%
2026-03-06	14.9500	16.4600	14.1800	16.4600	+9.151%	22	615	+15.006%
2026-03-05	17.0300	17.0300	14.7900	15.0800	-19.315%	13	601	+25.531%
2026-03-04	18.1000	18.8000	18.1000	18.6900	+23.123%	6	590	+1.284%
2026-03-03	16.7500	16.7500	14.1800	15.1800	-12.507%	46	589	+24.704%
2026-03-02	17.1800	17.8000	17.0000	17.3500	-6.469%	97	559	+9.107%
2026-02-27	19.7900	21.6000	17.1800	18.5500	-43.063%	52	544	+2.049%
2026-02-26	33.2500	34.0000	32.5800	32.5800	-4.597%	14	514	-41.897%
2026-02-25	35.6000	35.6200	33.2500	34.1500	+4.722%	10	535	-44.568%
2026-02-24	30.3500	32.6100	29.4400	32.6100	+15.352%	9	535	-41.950%
2026-02-23	27.7500	29.4000	27.7500	28.2700	+14.176%	8	538	-33.039%
2026-02-20	28.9600	28.9600	24.7500	24.7600	-20.103%	22	539	-23.546%
2026-02-18	27.5500	31.1600	27.3500	30.9900	+1.109%	5	539	-38.916%
2026-02-17	31.0000	31.0000	30.6500	30.6500	-2.575%	22	539	-38.238%
2026-02-13	32.2200	36.0000	31.4600	31.4600	-2.570%	6	526	-39.828%
2026-02-12	30.0100	32.2900	29.8200	32.2900	+7.633%	20	526	-41.375%
2026-02-11	31.6800	31.6800	27.8500	30.0000	-5.003%	6	528	-36.900%
2026-02-10	31.5800	31.5800	31.5800	31.5800	-2.831%	1	525	-40.057%
2026-02-09	31.5000	32.7000	31.4500	32.5000	+20.370%	6	526	-41.754%
2026-02-06	20.3500	27.3000	20.3500	27.0000	+51.771%	94	525	-29.889%
2026-02-05	19.0600	20.3500	17.7900	17.7900	-18.018%	15	524	+6.408%
2026-02-04	23.5500	23.5500	21.7000	21.7000	-13.718%	13	518	-12.765%
2026-02-03	26.6800	26.6800	25.0000	25.1500	-3.640%	7	517	-24.732%
2026-02-02	28.4700	28.4700	25.6600	26.1000	-12.003%	22	515	-27.471%
2026-01-30	29.1900	29.6600	29.1900	29.6600	-5.240%	5	510	-36.177%
2026-01-29	35.3000	35.4000	31.3000	31.3000	-13.655%	62	513	-39.521%
2026-01-28	36.9800	36.9800	36.2000	36.2500	-12.651%	3	568	-47.779%
2026-01-27	39.7500	41.5000	39.7500	41.5000	+30.709%	3	569	-54.386%
2026-01-26	37.7800	37.7800	31.6800	31.7500	+13.596%	7	572	-40.378%
2026-01-23	24.0000	29.0100	24.0000	27.9500	-1.930%	34	576	-32.272%
2026-01-22	31.0000	31.0000	28.5000	28.5000	+0.636%	5	602	-33.579%
2026-01-21	26.8500	28.3200	26.4500	28.3200	-5.600%	58	603	-33.157%
2026-01-20	30.5600	30.7500	30.0000	30.0000	-14.894%	6	657	-36.900%
2026-01-16	31.0000	35.5200	31.0000	35.2500	+10.502%	117	605	-46.298%
2026-01-15	31.0000	32.5000	31.0000	31.9000	+18.148%	15	605	-40.658%
2026-01-14	28.2900	28.2900	27.0000	27.0000	+6.299%	15	618	-29.889%
2026-01-13	26.5500	27.0000	25.4000	25.4000	-6.135%	14	620	-25.472%
2026-01-12	25.0900	27.2500	24.2500	27.0600	+34.027%	102	614	-30.044%
2026-01-09	19.4000	21.0000	19.4000	20.1900	+7.680%	7	576	-6.241%
2026-01-08	18.5000	19.6400	18.5000	18.7500	-1.316%	5	579	+0.960%
2026-01-07	18.6000	20.3000	18.6000	19.0000	+2.151%	7	579	-0.368%
2026-01-06	18.3900	18.6000	17.1300	18.6000	-1.587%	8	573	+1.774%
2026-01-05	22.9000	22.9000	18.9000	18.9000	-5.500%	56	543	+0.159%
2026-01-02	17.0300	20.0000	17.0300	20.0000	+26.662%	2	543	-5.350%
2025-12-31	16.5900	16.5900	15.7900	15.7900	-7.118%	7	544	+19.886%
2025-12-30	17.3500	17.7700	17.0000	17.0000	-4.441%	25	544	+11.353%
2025-12-29	19.0500	19.0500	17.7900	17.7900	-8.299%	9	540	+6.408%
2025-12-26	20.0600	20.0600	19.4000	19.4000	-6.506%	12	538	-2.423%
2025-12-24	20.7500	20.7500	20.7500	20.7500	-3.443%	5	543	-8.771%
2025-12-23	22.6500	22.6500	21.4900	21.4900	-12.819%	15	543	-11.913%
2025-12-22	24.3000	24.6500	24.3000	24.6500	+0.818%	2	553	-23.205%
2025-12-19	16.0500	24.4500	16.0500	24.4500	+60.328%	38	554	-22.577%
2025-12-18	15.0500	15.2500	14.0700	15.2500	+12.546%	26	560	+24.131%
2025-12-17	14.5500	14.5500	13.2500	13.5500	-12.298%	10	554	+39.705%
2025-12-16	16.4000	16.4000	14.7000	15.4500	-9.064%	18	551	+22.524%
2025-12-15	19.7900	19.7900	16.9900	16.9900	-18.278%	13	546	+11.418%
2025-12-12	20.9000	21.0000	20.7900	20.7900	-8.776%	3	540	-8.947%
2025-12-11	22.7900	22.7900	22.7900	22.7900	-15.405%	1	538	-16.937%
2025-12-10	26.9400	26.9400	26.9400	26.9400	-5.341%	3	537	-29.733%
2025-12-09	27.2700	28.6300	27.2700	28.4600	+20.084%	11	537	-33.486%
2025-12-08	24.9500	24.9500	23.0000	23.7000	-14.595%	10	527	-20.127%
2025-12-05	27.7000	27.7500	27.7000	27.7500	+8.398%	6	521	-31.784%
2025-12-04	25.6000	25.6000	25.6000	25.6000	+28.000%	1	515	-26.055%
2025-12-03	20.0000	20.0000	20.0000	20.0000	-1.478%	3	516	-5.350%
2025-12-02	21.0500	21.8100	20.3000	20.3000	-3.333%	23	516	-6.749%
2025-12-01	17.9400	21.0000	17.7000	21.0000	+6.599%	12	503	-9.857%
2025-11-28	19.7000	19.7000	19.7000	19.7000	+24.763%	1	501	-3.909%
2025-11-25	15.7900	15.7900	15.7900	15.7900	-9.771%	1	500	+19.886%
2025-11-21	16.7900	17.5000	16.1800	17.5000	-1.630%	9	499	+8.171%
2025-11-20	23.7500	24.1500	17.7900	17.7900	-11.006%	9	500	+6.408%
2025-11-19	20.6500	20.6500	19.9500	19.9900	-7.411%	3	498	-5.303%
2025-11-18	19.3300	21.5900	18.7900	21.5900	+6.093%	6	496	-12.321%
2025-11-17	21.6000	21.6000	20.3500	20.3500	-9.314%	11	492	-6.978%
2025-11-14	20.7400	23.3000	19.7900	22.4400	+1.309%	9	491	-15.642%
2025-11-13	25.7400	25.7400	21.6400	22.1500	-16.729%	21	487	-14.537%
2025-11-12	29.7500	30.5000	26.6000	26.6000	-4.282%	42	470	-28.835%
2025-11-11	35.1000	35.1000	27.7900	27.7900	-33.833%	179	466	-31.882%
2025-11-10	44.0000	44.4000	40.8500	42.0000	+2.916%	19	305	-54.929%
2025-11-07	38.1500	42.3500	38.1500	40.8100	-6.076%	6	290	-53.614%
2025-11-06	43.4500	43.4500	43.4500	43.4500	-8.718%	1	285	-56.433%
2025-11-05	47.4500	47.6000	47.4500	47.6000	-4.800%	2	284	-60.231%
2025-11-04	52.0000	52.0000	50.0000	50.0000	-13.793%	4	283	-62.140%
2025-11-03	59.9500	59.9500	58.0000	58.0000	-9.162%	38	270	-67.362%
2025-10-28	66.2800	66.2800	63.8500	63.8500	+10.181%	4	270	-70.352%
2025-10-24	57.9500	57.9500	57.9500	57.9500	+13.007%	1	271	-67.334%
2025-10-22	51.2500	51.2800	50.5000	51.2800	-8.510%	4	272	-63.085%
2025-10-21	54.5700	56.0500	54.5700	56.0500	-17.755%	7	271	-66.227%
2025-10-10	79.2000	79.2000	68.1500	68.1500	+3.650%	13	273	-72.223%
2025-10-08	64.9000	65.8000	64.9000	65.7500	+7.964%	4	274	-71.209%
2025-10-07	60.9500	60.9500	60.9000	60.9000	-5.800%	2	271	-68.916%
2025-10-06	64.6500	64.6500	64.6500	64.6500	+0.326%	1	271	-70.719%
2025-10-01	64.4400	64.4400	64.4400	64.4400	-2.334%	1	272	-70.624%
2025-09-30	68.0500	68.7000	65.9800	65.9800	+15.552%	12	273	-71.309%
2025-09-29	57.1000	57.1000	57.1000	57.1000	+5.976%	1	282	-66.848%
2025-09-26	54.2000	54.2000	53.8800	53.8800	-16.361%	3	282	-64.866%
2025-09-25	65.0500	65.0500	64.4200	64.4200	+3.072%	9	281	-70.615%
2025-09-24	58.7500	62.5000	58.7500	62.5000	+6.383%	8	290	-69.712%
2025-09-23	59.7500	59.7500	58.7500	58.7500	-7.626%	2	286	-67.779%
2025-09-22	59.3000	64.3000	59.3000	63.6000	+11.286%	126	286	-70.236%
2025-09-19	57.1500	58.8000	56.0000	57.1500	+9.483%	124	295	-66.877%
2025-09-18	52.2000	52.2000	52.2000	52.2000	+4.400%	1	300	-63.736%
2025-09-17	50.7000	50.7000	48.7500	50.0000	-3.568%	7	301	-62.140%
2025-09-16	54.0000	54.0000	51.8500	51.8500	-2.133%	2	299	-63.491%
2025-09-15	51.6000	52.9800	50.0000	52.9800	+15.299%	77	297	-64.270%
2025-09-12	43.3000	45.9500	39.5000	45.9500	-2.234%	4	234	-58.803%
2025-09-11	48.8000	49.0700	47.0000	47.0000	-2.993%	11	235	-59.723%
2025-09-10	42.0000	55.1000	42.0000	48.4500	+40.884%	24	234	-60.929%
2025-09-09	36.4600	36.4600	34.2500	34.3900	+8.554%	7	257	-44.955%
2025-09-08	30.0000	33.0000	30.0000	31.6800	+11.158%	13	262	-40.246%
2025-09-05	28.4500	28.5000	24.5500	28.5000	+2.334%	12	261	-33.579%
2025-09-04	27.3000	28.0000	27.3000	27.8500	-3.899%	5	255	-32.029%
2025-09-03	30.1000	30.5000	28.3500	28.9800	-8.436%	15	250	-34.679%
2025-09-02	33.2000	33.2000	30.8000	31.6500	-15.600%	19	244	-40.190%
2025-08-29	36.0000	37.5000	35.6000	37.5000	-6.832%	5	225	-49.520%
2025-08-28	38.7000	40.5000	38.4500	40.2500	+19.012%	19	225	-52.969%
2025-08-27	32.1200	35.0000	32.0500	33.8200	+10.885%	131	232	-44.027%
2025-08-26	31.0000	31.0000	30.4800	30.5000	-2.618%	9	117	-37.934%
2025-08-25	30.0000	31.4200	30.0000	31.3200	-3.631%	6	108	-39.559%
2025-08-22	30.0000	34.8000	29.8900	32.5000	+7.261%	21	103	-41.754%
2025-08-21	33.0300	33.5200	30.2900	30.3000	-0.656%	25	82	-37.525%
2025-08-19	32.6500	32.6500	30.2000	30.5000	-14.085%	13	59	-37.934%
2025-08-18	38.1400	38.1400	35.5000	35.5000	-2.740%	7	53	-46.676%
2025-08-15	31.1700	39.0000	31.1700	36.5000	+8.373%	17	46	-48.137%
2025-08-14	39.8000	39.8000	33.0000	33.6800	-28.644%	11	31	-43.795%
2025-08-13	49.0000	49.0000	46.2000	47.2000	-20.122%	5	22	-59.894%
2025-08-12	53.1200	59.0900	53.1200	59.0900	+4.492%	4	21	-67.964%
2025-08-11	56.5500	56.5500	56.5500	56.5500	+12.314%	1	23	-66.525%
2025-08-08	50.1000	50.3500	49.8000	50.3500	+2.860%	29	24	-62.403%
2025-08-07	48.5000	48.9500	48.5000	48.9500	+16.133%	2	26	-61.328%
2025-07-31	42.1500	42.1500	42.1500	42.1500	+23.246%	5	24	-55.089%
2025-07-30	34.2000	34.2000	34.2000	34.2000	-2.286%	4	24	-44.649%
2025-07-28	35.0000	35.0000	35.0000	35.0000	-6.317%	1	20	-45.914%
2025-07-25	34.1500	37.9500	34.1500	37.3600	-8.878%	25	20	-49.331%
2025-07-22	42.0000	42.0000	41.0000	41.0000	+6.632%	16	19	-53.829%
2025-07-11	38.4500	38.4500	38.4500	38.4500	-42.910%	1	3	-50.767%
2025-06-26	67.3500	67.3500	67.3500	67.3500	-18.904%	1	4	-71.893%
2025-06-23	83.0500	83.0500	83.0500	83.0500	+5.527%	1	3	-77.207%
2025-06-18	78.7000	78.7000	78.7000	78.7000	+39.490%	1	1	-75.947%
2025-06-13	56.3600	56.4200	56.3600	56.4200	-18.232%	4	1	-66.448%
2025-06-09	69.0000	69.0000	69.0000	69.0000	+40.816%	1	1	-72.565%
2025-06-05	49.0000	49.0000	49.0000	49.0000	-14.336%	3	17	-61.367%
2025-06-03	56.2900	57.2000	56.2900	57.2000	+23.810%	3	17	-66.906%
2025-06-02	46.2000	46.2000	46.2000	46.2000	+26.958%	1	17	-59.026%
2025-05-30	38.2000	38.9400	36.3900	36.3900	-13.357%	20	18	-47.980%
2025-05-29	42.0000	42.0000	42.0000	42.0000	-7.285%	11	19	-54.929%
2025-05-27	45.3000	45.3000	45.3000	45.3000	+16.154%	1	19	-58.212%
2025-05-23	39.0000	39.0000	38.7000	39.0000	-17.548%	6	20	-51.462%
2025-05-22	47.3000	47.3000	47.3000	47.3000	+28.672%	11	20	-59.979%
2025-05-21	32.5600	38.0000	32.5600	36.7600	+11.057%	3	9	-48.504%
2025-05-20	32.0000	33.1000	31.0500	33.1000	+13.981%	9	7	-42.810%
2025-05-19	29.1000	29.1000	29.0400	29.0400	0.000%	2	2	-34.814%

.dark-mode .rHbSyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHbSyJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C90CRWV Sep 18 2026 90.00 Call (CRWV260918C00090000)option OPRA

CRWV20260918C90
CRWV Sep 18 2026 90.00 Call (CRWV260918C00090000)
option OPRA