Dark

CRWV20260918C95
CRWV Sep 18 2026 95.00 Call (CRWV260918C00095000)
option OPRA

EOD

Jun 29, 2026

16.75-1.586%(-0.27)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.5400	17.5400	13.6500	16.7500	-1.586%	70	609	0.000%
2026-06-26	16.5000	17.5000	16.3000	17.0200	-16.773%	197	580	-1.586%
2026-06-25	20.4500	20.4500	20.4500	20.4500	+2.506%	1	469	-18.093%
2026-06-24	23.1500	23.1500	19.9500	19.9500	-20.296%	31	468	-16.040%
2026-06-23	24.7100	25.0300	24.7100	25.0300	-22.628%	16	468	-33.080%
2026-06-18	34.6000	34.6000	32.3500	32.3500	-7.307%	6	464	-48.223%
2026-06-17	35.6200	35.6200	34.8900	34.9000	+5.758%	16	464	-52.006%
2026-06-16	32.3500	33.8300	31.3500	33.0000	+23.827%	10	464	-49.242%
2026-06-15	26.0000	26.8000	26.0000	26.6500	+8.776%	8	464	-37.148%
2026-06-12	21.0700	24.8500	20.3600	24.5000	+24.682%	27	464	-31.633%
2026-06-11	17.4900	19.6500	16.8800	19.6500	-0.758%	104	476	-14.758%
2026-06-10	21.2600	21.2600	19.8000	19.8000	-0.602%	35	389	-15.404%
2026-06-09	20.2700	20.4300	18.0200	19.9200	-13.654%	78	387	-15.914%
2026-06-08	20.6500	24.2000	20.6500	23.0700	+1.630%	49	370	-27.395%
2026-06-05	22.4000	22.7000	19.4000	22.7000	-14.981%	22	402	-26.211%
2026-06-04	26.7000	26.7000	26.7000	26.7000	-11.000%	1	403	-37.266%
2026-06-03	29.2000	32.2000	29.2000	30.0000	-21.156%	12	403	-44.167%
2026-06-02	41.8000	41.8000	37.6000	38.0500	-6.626%	18	406	-55.979%
2026-06-01	36.9600	42.1700	35.6900	40.7500	+51.487%	19	406	-58.896%
2026-05-29	23.7700	26.9000	23.7700	26.9000	-0.333%	3	409	-37.732%
2026-05-28	27.5000	27.7400	26.9900	26.9900	+17.348%	30	409	-37.940%
2026-05-27	23.5000	23.5000	22.4600	23.0000	-11.538%	11	414	-27.174%
2026-05-26	26.7700	27.2800	26.0000	26.0000	-6.475%	12	406	-35.577%
2026-05-21	26.0700	27.8000	25.7300	27.8000	+20.294%	35	406	-39.748%
2026-05-20	23.5300	23.5400	23.0700	23.1100	+7.689%	10	400	-27.521%
2026-05-19	21.0900	22.9400	19.0500	21.4600	-5.504%	43	395	-21.948%
2026-05-18	24.2000	24.2000	21.6800	22.7100	-20.316%	28	395	-26.244%
2026-05-15	28.0000	28.9500	27.0000	28.5000	-15.179%	38	395	-41.228%
2026-05-14	33.6000	33.6000	33.6000	33.6000	+20.000%	35	399	-50.149%
2026-05-12	28.0000	28.0000	28.0000	28.0000	-12.363%	1	398	-40.179%
2026-05-08	33.7100	33.7100	30.9200	31.9500	-40.079%	97	398	-47.574%
2026-05-06	49.0000	53.3200	49.0000	53.3200	+15.286%	3	490	-68.586%
2026-05-05	43.9000	46.2500	43.8000	46.2500	+34.448%	9	488	-63.784%
2026-04-30	35.8000	35.8000	34.4000	34.4000	-6.649%	8	491	-51.308%
2026-04-29	31.2400	36.8500	31.2400	36.8500	+21.818%	4	499	-54.545%
2026-04-28	29.0500	30.2500	28.9500	30.2500	-4.029%	4	501	-44.628%
2026-04-27	31.5200	31.5200	31.5200	31.5200	-6.051%	1	498	-46.859%
2026-04-24	33.5500	33.5500	33.5500	33.5500	-13.753%	6	497	-50.075%
2026-04-23	40.1500	40.1500	38.9000	38.9000	-6.603%	4	497	-56.941%
2026-04-22	37.9700	41.6500	37.9700	41.6500	+19.546%	5	497	-59.784%
2026-04-21	34.6000	34.8400	34.6000	34.8400	+4.000%	4	498	-51.923%
2026-04-20	33.5000	33.5000	33.5000	33.5000	-11.703%	1	498	-50.000%
2026-04-17	38.6000	38.6000	35.4500	37.9400	+0.717%	3	499	-55.851%
2026-04-16	37.4000	37.8700	37.4000	37.6700	-3.237%	3	499	-55.535%
2026-04-15	37.6200	38.9300	37.1700	38.9300	+7.393%	10	500	-56.974%
2026-04-14	38.9600	38.9600	36.2500	36.2500	+9.351%	44	505	-53.793%
2026-04-13	29.3900	35.7700	29.3900	33.1500	+17.345%	130	492	-49.472%
2026-04-10	22.1200	29.7000	22.1200	28.2500	+31.395%	94	423	-40.708%
2026-04-09	19.9400	21.6400	16.3000	21.5000	+16.028%	374	414	-22.093%
2026-04-08	19.7500	19.7500	18.5300	18.5300	+38.284%	11	646	-9.606%
2026-04-02	11.8000	13.4000	11.8000	13.4000	+1.901%	2	647	+25.000%
2026-04-01	13.4500	13.5000	12.6500	13.1500	+11.158%	7	647	+27.376%
2026-03-31	9.1000	12.0000	9.1000	11.8300	+33.672%	33	646	+41.589%
2026-03-30	9.9000	9.9000	8.8500	8.8500	-23.043%	41	636	+89.266%
2026-03-27	13.6500	13.6500	11.5000	11.5000	-36.813%	14	628	+45.652%
2026-03-26	18.2000	18.2000	18.2000	18.2000	+0.110%	1	625	-7.967%
2026-03-25	18.1800	18.1800	18.1800	18.1800	+18.436%	5	624	-7.866%
2026-03-24	15.7500	15.7500	15.0000	15.3500	-6.913%	14	629	+9.121%
2026-03-23	16.6700	16.9500	16.4900	16.4900	+4.698%	53	635	+1.577%
2026-03-20	15.7700	15.7700	15.7500	15.7500	+1.026%	2	638	+6.349%
2026-03-19	15.5900	15.5900	15.5900	15.5900	-10.144%	1	638	+7.441%
2026-03-17	17.7000	17.7000	17.3500	17.3500	+24.373%	3	637	-3.458%
2026-03-10	14.0000	14.0000	13.9500	13.9500	+12.500%	3	634	+20.072%
2026-03-09	12.4500	12.5000	12.3700	12.4000	-19.218%	4	632	+35.081%
2026-03-06	13.0000	15.3500	13.0000	15.3500	+9.643%	12	634	+9.121%
2026-03-05	16.1500	16.1500	14.0000	14.0000	-1.060%	4	625	+19.643%
2026-03-03	13.3500	14.1500	13.3500	14.1500	-12.330%	4	623	+18.375%
2026-03-02	16.1400	16.1400	16.1400	16.1400	+1.830%	1	624	+3.779%
2026-02-27	19.3000	19.3000	15.8500	15.8500	-44.870%	36	623	+5.678%
2026-02-26	30.6500	30.6500	28.7500	28.7500	-9.335%	2	618	-41.739%
2026-02-25	32.8000	32.8500	31.7100	31.7100	+7.201%	6	617	-47.178%
2026-02-24	29.0900	29.6300	28.9300	29.5800	+11.961%	292	617	-43.374%
2026-02-23	26.8500	27.8100	26.4200	26.4200	+8.057%	169	577	-36.601%
2026-02-20	24.4000	24.4500	24.4000	24.4500	-15.398%	2	580	-31.493%
2026-02-19	28.9000	28.9000	28.9000	28.9000	+0.278%	1	579	-42.042%
2026-02-18	25.7200	30.1700	25.7200	28.8200	+8.960%	28	579	-41.881%
2026-02-17	25.8000	28.3100	25.8000	26.4500	-10.823%	7	573	-36.673%
2026-02-13	30.3000	34.1200	29.5500	29.6600	+4.621%	248	365	-43.527%
2026-02-12	28.3000	30.4100	28.1100	28.3500	-4.061%	162	365	-40.917%
2026-02-11	29.7000	29.7000	28.4900	29.5500	-0.839%	20	216	-43.316%
2026-02-10	29.9000	29.9000	29.5300	29.8000	-2.135%	16	218	-43.792%
2026-02-09	27.6300	30.5000	27.6300	30.4500	+22.535%	10	227	-44.992%
2026-02-06	20.8800	24.8500	20.8800	24.8500	+17.107%	17	226	-32.596%
2026-02-04	20.0000	21.2200	19.8000	21.2200	-13.915%	4	225	-21.065%
2026-02-03	23.7000	24.6500	21.5500	24.6500	+3.138%	11	227	-32.049%
2026-02-02	24.0500	24.0500	23.9000	23.9000	-13.091%	2	223	-29.916%
2026-01-30	27.9500	28.9000	26.9800	27.5000	-5.951%	27	222	-39.091%
2026-01-29	30.2000	30.2000	29.2400	29.2400	-13.873%	6	213	-42.715%
2026-01-28	37.3000	37.3000	33.8500	33.9500	-10.209%	7	207	-50.663%
2026-01-27	37.8100	37.8100	37.8100	37.8100	+23.160%	1	206	-55.700%
2026-01-26	33.4300	36.0600	30.7000	30.7000	+18.077%	17	205	-45.440%
2026-01-23	27.6600	27.6600	26.0000	26.0000	+8.288%	4	217	-35.577%
2026-01-21	25.8500	25.8500	24.0100	24.0100	-12.564%	5	215	-30.237%
2026-01-20	27.8000	27.8000	27.2500	27.4600	-15.922%	22	211	-39.002%
2026-01-16	32.6600	32.6600	32.6600	32.6600	+5.525%	5	199	-48.714%
2026-01-15	28.2000	31.3000	28.2000	30.9500	+31.144%	41	199	-45.880%
2026-01-13	24.8000	24.8000	23.5000	23.6000	-8.171%	9	212	-29.025%
2026-01-12	24.4500	25.7000	24.0200	25.7000	+42.778%	38	216	-34.825%
2026-01-09	18.0000	18.0000	18.0000	18.0000	+0.559%	10	202	-6.944%
2026-01-08	17.0300	18.0000	17.0300	17.9000	+1.705%	3	212	-6.425%
2026-01-07	17.3000	17.6000	17.3000	17.6000	+10.692%	6	211	-4.830%
2026-01-06	16.5000	16.5000	15.9000	15.9000	-10.674%	8	213	+5.346%
2026-01-05	18.7500	18.7500	17.8000	17.8000	-8.247%	7	202	-5.899%
2026-01-02	19.1500	19.4000	19.0900	19.4000	+40.072%	5	202	-13.660%
2025-12-31	15.0000	15.0000	13.8500	13.8500	-20.402%	3	203	+20.939%
2025-12-26	17.4000	17.4000	17.4000	17.4000	-13.000%	1	203	-3.736%
2025-12-23	21.5000	21.5000	20.0000	20.0000	-12.088%	5	203	-16.250%
2025-12-22	24.2300	24.2300	22.7500	22.7500	+13.466%	9	203	-26.374%
2025-12-19	20.0500	20.0500	20.0500	20.0500	+42.705%	1	197	-16.459%
2025-12-18	14.0000	14.0500	14.0000	14.0500	+4.851%	26	197	+19.217%
2025-12-16	14.9000	14.9000	13.4000	13.4000	-33.000%	5	196	+25.000%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-18.033%	2	195	-16.250%
2025-12-10	24.4000	24.4000	24.4000	24.4000	-8.443%	1	195	-31.352%
2025-12-09	23.6100	26.6500	23.6100	26.6500	+13.695%	20	194	-37.148%
2025-12-08	23.4400	23.4400	23.4400	23.4400	-9.672%	2	205	-28.541%
2025-12-04	21.9400	25.9500	21.9400	25.9500	+33.077%	4	204	-35.453%
2025-12-03	18.1000	19.5000	18.1000	19.5000	-2.985%	4	205	-14.103%
2025-12-02	22.1500	22.1500	20.1000	20.1000	+5.789%	5	204	-16.667%
2025-11-26	18.7000	19.0000	18.0000	19.0000	+13.433%	3	198	-11.842%
2025-11-25	14.8000	16.7500	14.8000	16.7500	-1.471%	10	198	0.000%
2025-11-21	17.0000	17.0000	17.0000	17.0000	+12.957%	3	199	-1.471%
2025-11-20	15.0500	15.0500	15.0500	15.0500	-22.383%	1	201	+11.296%
2025-11-19	19.3900	19.3900	19.3900	19.3900	-6.011%	1	202	-13.615%
2025-11-18	17.5600	20.6300	17.5600	20.6300	+5.958%	3	203	-18.808%
2025-11-17	19.4700	19.4700	19.4700	19.4700	-6.842%	1	202	-13.970%
2025-11-14	18.6400	20.9000	18.6400	20.9000	+4.500%	3	202	-19.856%
2025-11-13	23.5000	23.5000	20.0000	20.0000	-19.355%	20	201	-16.250%
2025-11-12	27.6100	27.6100	24.8000	24.8000	-5.703%	12	207	-32.460%
2025-11-11	34.3500	34.3500	26.3000	26.3000	-36.627%	126	201	-36.312%
2025-11-10	41.5000	41.5000	41.5000	41.5000	+14.641%	5	76	-59.639%
2025-11-07	36.1500	36.2000	36.1500	36.2000	-27.672%	2	71	-53.729%
2025-11-04	50.0500	50.0500	50.0500	50.0500	-9.820%	1	70	-66.533%
2025-11-03	55.5500	55.5500	55.5000	55.5000	-7.500%	2	70	-69.820%
2025-10-30	62.5000	62.5000	59.1500	60.0000	-8.187%	12	70	-72.083%
2025-10-28	65.3500	65.3500	65.3500	65.3500	+2.913%	1	60	-74.369%
2025-10-27	60.9000	63.5000	60.9000	63.5000	+6.848%	2	60	-73.622%
2025-10-24	58.5000	59.5300	58.2500	59.4300	+28.915%	5	60	-71.816%
2025-10-22	48.0500	48.0500	46.1000	46.1000	-15.428%	4	60	-63.666%
2025-10-21	53.5000	54.5100	53.4000	54.5100	-10.198%	6	59	-69.272%
2025-10-20	60.7500	60.7500	60.7000	60.7000	+0.414%	2	57	-72.405%
2025-10-17	60.3500	60.4500	60.3500	60.4500	-10.511%	2	56	-72.291%
2025-10-16	67.5500	67.5500	67.5500	67.5500	+6.630%	1	56	-75.204%
2025-10-15	63.2500	63.6000	63.0000	63.3500	-4.521%	14	57	-73.560%
2025-10-10	76.2000	76.2500	66.3500	66.3500	+5.317%	30	63	-74.755%
2025-10-08	62.2500	63.0000	62.2500	63.0000	+11.702%	4	63	-73.413%
2025-10-07	56.4100	56.4100	56.4000	56.4000	-10.971%	2	63	-70.301%
2025-10-06	63.6000	63.6000	63.3500	63.3500	+1.898%	2	63	-73.560%
2025-10-03	62.1700	62.1700	62.1700	62.1700	-2.172%	1	64	-73.058%
2025-10-01	63.5500	63.5500	63.5500	63.5500	-1.777%	2	65	-73.643%
2025-09-30	68.0000	68.0000	64.7000	64.7000	+5.203%	2	67	-74.111%
2025-09-25	61.5000	61.5000	61.5000	61.5000	+8.850%	1	67	-72.764%
2025-09-23	62.0000	62.0000	56.5000	56.5000	-4.237%	7	66	-70.354%
2025-09-22	61.5900	63.0000	59.0000	59.0000	+6.826%	7	73	-71.610%
2025-09-19	55.2300	55.2300	55.2300	55.2300	+10.460%	2	76	-69.672%
2025-09-18	50.0000	50.0000	50.0000	50.0000	-1.283%	1	76	-66.500%
2025-09-17	48.0000	50.6500	48.0000	50.6500	+4.627%	9	76	-66.930%
2025-09-16	55.0000	56.0000	48.4100	48.4100	-5.541%	11	78	-65.400%
2025-09-15	48.5000	51.2500	48.5000	51.2500	+24.242%	2	77	-67.317%
2025-09-12	39.6000	41.2500	37.6000	41.2500	-10.521%	8	75	-59.394%
2025-09-10	46.0000	48.0000	44.5000	46.1000	+34.207%	31	74	-63.666%
2025-09-09	32.9300	34.3500	32.0000	34.3500	+14.120%	21	96	-51.237%
2025-09-08	28.0000	30.7700	28.0000	30.1000	+19.682%	5	85	-44.352%
2025-09-05	23.5000	25.4500	23.5000	25.1500	-2.519%	22	81	-33.400%
2025-09-04	26.7000	26.7000	25.8000	25.8000	-14.851%	2	70	-35.078%
2025-09-02	30.7400	30.7400	29.0700	30.3000	-8.042%	7	69	-44.719%
2025-08-29	32.9400	32.9500	32.9400	32.9500	-12.946%	5	62	-49.165%
2025-08-28	35.9400	38.1000	35.9400	37.8500	+16.283%	5	62	-55.746%
2025-08-27	31.4500	32.5500	31.4500	32.5500	+13.021%	7	63	-48.541%
2025-08-26	29.4000	29.4000	28.8000	28.8000	-0.518%	4	62	-41.840%
2025-08-25	29.0500	29.0500	28.8600	28.9500	-8.675%	5	60	-42.142%
2025-08-22	31.2000	33.5000	31.2000	31.7000	+5.211%	10	55	-47.161%
2025-08-21	30.0000	30.4500	30.0000	30.1300	+5.719%	8	46	-44.408%
2025-08-19	29.5000	29.5000	28.5000	28.5000	-18.291%	3	40	-41.228%
2025-08-18	36.6900	37.0500	34.7500	34.8800	+4.431%	18	39	-51.978%
2025-08-15	33.8700	36.5000	33.4000	33.4000	+1.212%	4	28	-49.850%
2025-08-14	39.0000	39.0000	33.0000	33.0000	-28.261%	12	26	-49.242%
2025-08-13	48.7000	49.4500	46.0000	46.0000	-19.369%	4	15	-63.587%
2025-08-12	57.0500	57.0500	57.0500	57.0500	+5.629%	1	16	-70.640%
2025-08-11	53.8600	54.0100	53.8600	54.0100	+10.790%	2	17	-68.987%
2025-08-08	47.2000	49.0500	46.9000	48.7500	+16.071%	10	15	-65.641%
2025-08-07	42.0000	42.0000	42.0000	42.0000	+13.514%	4	11	-60.119%
2025-08-05	37.0000	37.0000	37.0000	37.0000	+6.475%	1	14	-54.730%
2025-08-04	34.7500	34.7500	34.7500	34.7500	+3.515%	1	13	-51.799%
2025-08-01	33.5700	33.5700	33.5700	33.5700	-18.022%	1	12	-50.104%
2025-07-31	40.9500	40.9500	40.9500	40.9500	+39.333%	1	11	-59.096%
2025-07-30	29.3900	29.3900	29.3900	29.3900	-11.342%	5	11	-43.008%
2025-07-28	33.0000	33.3100	33.0000	33.1500	-15.000%	3	6	-49.472%
2025-07-23	39.0000	39.0000	39.0000	39.0000	+2.632%	1	8	-57.051%
2025-07-21	38.0000	38.0000	38.0000	38.0000	+7.042%	2	7	-55.921%
2025-07-18	35.5000	35.5000	35.5000	35.5000	-12.454%	4	5	-52.817%
2025-07-11	40.5500	40.5500	40.5500	40.5500	-49.313%	1	1	-58.693%
2025-06-18	80.0000	80.0000	80.0000	80.0000	+21.212%	1	1	-79.063%
2025-06-17	66.0000	66.0000	66.0000	66.0000	+20.438%	1	1	-74.621%
2025-06-11	54.8000	54.8000	54.8000	54.8000	-0.364%	1	4	-69.434%
2025-06-09	55.0000	55.0000	55.0000	55.0000	+8.055%	1	3	-69.545%
2025-06-06	55.5600	55.5600	50.9000	50.9000	-3.066%	4	4	-67.092%
2025-06-05	52.5100	52.5100	52.5100	52.5100	-6.232%	5	4	-68.101%
2025-06-04	56.0000	56.0000	56.0000	56.0000	+18.770%	1	9	-70.089%
2025-06-03	47.1500	47.1500	47.1500	47.1500	-0.275%	5	9	-64.475%
2025-05-29	47.2800	47.2800	47.2800	47.2800	+9.877%	1	4	-64.573%
2025-05-28	43.0300	43.0300	43.0300	43.0300	-8.056%	1	5	-61.074%
2025-05-22	43.2000	46.8000	43.2000	46.8000	+14.007%	5	5	-64.209%
2025-05-21	41.0500	41.0500	41.0500	41.0500	+27.405%	1	4	-59.196%
2025-05-20	29.0000	32.2200	29.0000	32.2200	0.000%	4	4	-48.014%

.dark-mode .KdQxcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdQxcg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918C95CRWV Sep 18 2026 95.00 Call (CRWV260918C00095000)option OPRA

CRWV20260918C95
CRWV Sep 18 2026 95.00 Call (CRWV260918C00095000)
option OPRA