Dark

CRWV20261016C100
CRWV Oct 16 2026 100.00 Call (CRWV261016C00100000)
option OPRA

EOD

Oct 1, 2026

1.54-8.333%(-0.14)6,115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6800	1.7900	0.9500	1.5400	-8.333%	6,115	18,694	0.000%
2026-09-30	1.6900	2.6200	1.4300	1.6800	+15.862%	3,075	17,902	-8.333%
2026-09-29	1.5000	2.7200	1.3400	1.4500	+3.571%	3,248	16,957	+6.207%
2026-09-28	1.7000	2.1500	1.1100	1.4000	-31.034%	2,772	16,679	+10.000%
2026-09-25	3.1500	3.1500	1.7500	2.0300	-33.443%	3,714	16,502	-24.138%
2026-09-24	2.9200	3.5000	1.9500	3.0500	+27.083%	6,262	15,199	-49.508%
2026-09-23	3.1000	3.5000	2.3500	2.4000	-4.000%	3,930	15,365	-35.833%
2026-09-22	2.4000	3.3000	2.0700	2.5000	+4.167%	7,273	15,062	-38.400%
2026-09-21	1.6900	2.9100	1.6000	2.4000	+31.868%	3,949	10,937	-35.833%
2026-09-18	1.8400	2.0000	1.4300	1.8200	-2.674%	2,287	10,052	-15.385%
2026-09-17	2.0000	2.3000	1.5100	1.8700	-26.667%	3,211	9,694	-17.647%
2026-09-16	2.6700	3.2500	2.0800	2.5500	+14.350%	2,284	9,627	-39.608%
2026-09-15	2.4400	2.7000	2.0900	2.2300	-13.900%	3,275	8,756	-30.942%
2026-09-14	2.4000	3.3500	2.2400	2.5900	-38.480%	3,388	7,236	-40.541%
2026-09-11	5.3500	5.7500	4.0500	4.2100	-15.800%	1,979	6,676	-63.420%
2026-09-10	5.1000	6.0000	4.9000	5.0000	-32.705%	966	5,689	-69.200%
2026-09-09	10.7500	11.0500	7.2500	7.4300	-30.235%	787	5,608	-79.273%
2026-09-08	7.1000	13.6500	7.0000	10.6500	+91.203%	2,114	5,241	-85.540%
2026-09-04	3.7000	5.6700	3.5300	5.5700	+62.391%	3,351	4,797	-72.352%
2026-09-03	2.3900	3.5500	2.2800	3.4300	+34.510%	1,505	4,797	-55.102%
2026-09-02	2.4700	2.9200	2.2000	2.5500	-10.839%	656	4,374	-39.608%
2026-09-01	3.0500	3.1500	2.6000	2.8600	-23.733%	1,364	4,197	-46.154%
2026-08-31	3.5900	3.9000	3.3000	3.7500	-6.250%	433	3,770	-58.933%
2026-08-28	4.8000	5.5000	3.7000	4.0000	-26.606%	573	3,685	-61.500%
2026-08-27	7.1000	7.6000	5.2500	5.4500	-12.097%	368	3,627	-71.743%
2026-08-26	6.0300	6.9400	5.6000	6.2000	+4.202%	235	3,525	-75.161%
2026-08-25	6.5000	7.0500	5.9500	5.9500	+4.203%	482	3,456	-74.118%
2026-08-24	5.0000	5.8700	4.7000	5.7100	-12.154%	657	3,293	-73.030%
2026-08-21	7.5500	7.7500	6.3500	6.5000	-10.345%	271	3,008	-76.308%
2026-08-20	7.5200	9.1300	7.0000	7.2500	-11.043%	241	2,967	-78.759%
2026-08-19	8.9600	9.4200	7.4000	8.1500	-13.298%	281	2,963	-81.104%
2026-08-18	13.6000	14.0500	9.2000	9.4000	-44.706%	806	2,923	-83.617%
2026-08-17	15.2500	19.1700	13.8200	17.0000	+4.615%	775	2,730	-90.941%
2026-08-14	18.0800	18.0800	14.5700	16.2500	-4.186%	107	3,215	-90.523%
2026-08-13	18.3500	25.0000	16.9000	16.9600	-8.076%	299	3,229	-90.920%
2026-08-12	20.0000	21.5000	17.4000	18.4500	+100.543%	894	3,225	-91.653%
2026-08-11	12.4500	12.4500	8.7500	9.2000	-8.000%	563	3,167	-83.261%
2026-08-10	12.5000	12.5000	9.8500	10.0000	-11.894%	55	2,965	-84.600%
2026-08-07	11.3600	11.7700	9.4800	11.3500	+19.474%	192	2,976	-86.432%
2026-08-06	9.5500	11.4800	9.5000	9.5000	-27.481%	85	2,901	-83.789%
2026-08-05	14.1000	14.7500	12.4000	13.1000	-4.380%	151	2,900	-88.244%
2026-08-04	11.3000	15.0900	11.3000	13.7000	+26.852%	352	2,946	-88.759%
2026-08-03	5.2400	10.8500	5.2400	10.8000	+96.721%	551	2,947	-85.741%
2026-07-31	6.5500	6.5500	4.9300	5.4900	-6.314%	900	2,929	-71.949%
2026-07-30	4.2000	6.6000	4.2000	5.8600	+95.333%	280	2,161	-73.720%
2026-07-29	4.1000	4.1000	2.9000	3.0000	-31.663%	196	2,099	-48.667%
2026-07-28	4.5100	4.5100	3.6500	4.3900	-15.577%	187	2,003	-64.920%
2026-07-27	6.1200	6.2500	4.9800	5.2000	-8.772%	372	1,891	-70.385%
2026-07-24	7.2200	7.2200	5.4500	5.7000	-36.737%	97	1,576	-72.982%
2026-07-23	10.1300	10.6000	8.8500	9.0100	-7.590%	73	1,556	-82.908%
2026-07-22	9.5500	11.3500	9.5500	9.7500	+12.069%	100	1,544	-84.205%
2026-07-21	7.2000	9.2000	7.2000	8.7000	+32.824%	280	1,513	-82.299%
2026-07-20	8.3200	8.9000	6.5400	6.5500	-3.676%	100	1,614	-76.489%
2026-07-17	5.5500	7.1500	5.3100	6.8000	+12.397%	81	1,571	-77.353%
2026-07-16	6.7500	6.7500	5.9500	6.0500	-21.121%	77	1,530	-74.545%
2026-07-15	8.6000	9.0500	6.7800	7.6700	-12.841%	253	1,511	-79.922%
2026-07-14	11.2500	11.2500	8.4000	8.8000	-13.471%	187	1,485	-82.500%
2026-07-13	10.8000	12.0200	9.9500	10.1700	-20.547%	41	1,464	-84.857%
2026-07-10	13.5000	13.8000	12.6000	12.8000	-5.185%	551	1,449	-87.969%
2026-07-09	15.5000	16.0000	13.4000	13.5000	-3.226%	79	1,784	-88.593%
2026-07-08	11.4500	13.9500	11.1500	13.9500	+29.286%	153	1,802	-88.961%
2026-07-07	11.4000	11.4000	9.3500	10.7900	-12.984%	168	1,908	-85.728%
2026-07-06	11.0000	13.0000	10.8000	12.4000	+16.323%	74	1,953	-87.581%
2026-07-02	11.8400	13.1600	10.2500	10.6600	-13.754%	290	1,925	-85.553%
2026-07-01	13.6500	14.8600	11.7500	12.3600	-36.289%	597	1,925	-87.540%
2026-06-30	17.1800	19.4000	17.1800	19.4000	+13.450%	1,190	1,697	-92.062%
2026-06-29	17.8300	17.8300	14.3200	17.1000	-5.992%	59	833	-90.994%
2026-06-26	17.0300	18.1900	16.7000	18.1900	-7.899%	32	803	-91.534%
2026-06-25	23.5800	23.6800	19.6500	19.7500	-7.753%	121	800	-92.203%
2026-06-24	21.9600	22.3100	20.0000	21.4100	-14.016%	58	788	-92.807%
2026-06-23	25.4000	28.5000	24.6600	24.9000	-1.775%	62	788	-93.815%
2026-06-22	30.9800	32.0900	25.3500	25.3500	-19.010%	26	801	-93.925%
2026-06-18	33.6000	33.6000	31.3000	31.3000	-7.039%	8	795	-95.080%
2026-06-17	35.0000	35.2500	33.6700	33.6700	+1.538%	28	795	-95.426%
2026-06-16	29.1100	34.0000	28.5000	33.1600	+29.027%	132	795	-95.356%
2026-06-15	25.9800	26.5000	25.4400	25.7000	+14.222%	32	821	-94.008%
2026-06-12	21.7500	25.2900	20.7100	22.5000	+13.866%	68	820	-93.156%
2026-06-11	17.5000	19.8000	17.2000	19.7600	-0.604%	56	824	-92.206%
2026-06-10	21.5000	21.5200	19.1500	19.8800	-2.405%	195	837	-92.254%
2026-06-09	24.6800	24.6800	18.3400	20.3700	-13.942%	48	750	-92.440%
2026-06-08	22.0000	24.5500	21.6400	23.6700	+5.247%	23	735	-93.494%
2026-06-05	23.3600	23.8500	19.5000	22.4900	-13.996%	183	727	-93.153%
2026-06-04	26.1500	26.1500	26.1500	26.1500	-11.655%	22	661	-94.111%
2026-06-03	31.3400	31.3700	29.6000	29.6000	-17.318%	44	672	-94.797%
2026-06-02	40.8500	40.9500	35.8000	35.8000	-10.276%	36	650	-95.698%
2026-06-01	33.5000	42.3400	33.5000	39.9000	+38.542%	221	654	-96.140%
2026-05-29	25.0000	28.8000	24.4400	28.8000	+10.983%	37	723	-94.653%
2026-05-28	25.1800	28.6900	25.1800	25.9500	+7.453%	87	724	-94.066%
2026-05-27	23.2600	24.7300	22.0500	24.1500	-7.294%	124	703	-93.623%
2026-05-26	26.3500	27.3100	26.0500	26.0500	+3.579%	17	659	-94.088%
2026-05-22	27.5500	27.5500	25.1500	25.1500	-5.094%	8	655	-93.877%
2026-05-21	25.4500	26.5000	24.5000	26.5000	+16.228%	18	659	-94.189%
2026-05-20	21.5000	23.1000	21.5000	22.8000	+7.598%	167	659	-93.246%
2026-05-19	22.2400	22.2400	19.0800	21.1900	-6.775%	111	435	-92.732%
2026-05-18	26.1100	26.1100	21.7000	22.7300	-18.821%	50	435	-93.225%
2026-05-15	28.0000	28.0000	27.0300	28.0000	-14.530%	4	435	-94.500%
2026-05-14	30.5000	33.8600	30.5000	32.7600	+13.750%	9	434	-95.299%
2026-05-13	30.3800	30.3800	28.8000	28.8000	+14.014%	3	447	-94.653%
2026-05-12	25.2000	25.9500	23.3000	25.2600	-17.720%	36	447	-93.903%
2026-05-11	33.5000	33.5000	30.7000	30.7000	-3.972%	36	447	-94.984%
2026-05-08	33.3000	33.3000	29.9000	31.9700	-27.506%	38	426	-95.183%
2026-05-07	46.8000	46.8000	43.9500	44.1000	-13.665%	29	424	-96.508%
2026-05-06	49.0000	51.0800	49.0000	51.0800	+16.091%	13	413	-96.985%
2026-05-05	44.0000	44.0000	44.0000	44.0000	0.000%	1	405	-96.500%
2026-05-04	43.0000	45.2200	43.0000	44.0000	+17.021%	11	406	-96.500%
2026-05-01	38.8000	38.8000	37.6000	37.6000	+11.705%	2	406	-95.904%
2026-04-30	35.8000	35.8000	32.4700	33.6600	-3.829%	7	406	-95.425%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+18.044%	1	405	-95.600%
2026-04-28	31.5500	31.5500	28.4500	29.6500	-7.053%	7	405	-94.806%
2026-04-27	28.6300	31.9000	28.6300	31.9000	+2.080%	2	401	-95.172%
2026-04-24	33.2500	33.2500	29.5200	31.2500	-16.667%	18	399	-95.072%
2026-04-23	37.0000	37.5000	37.0000	37.5000	-8.870%	3	407	-95.893%
2026-04-22	40.7000	41.2000	40.7000	41.1500	+19.275%	3	406	-96.258%
2026-04-21	34.5000	34.5000	34.5000	34.5000	-2.954%	1	406	-95.536%
2026-04-20	33.4500	35.5500	33.4500	35.5500	-2.603%	3	406	-95.668%
2026-04-17	36.9500	36.9500	35.5500	36.5000	-1.084%	31	405	-95.781%
2026-04-16	38.0300	38.0300	36.9000	36.9000	-0.270%	20	407	-95.827%
2026-04-15	37.0000	37.0000	37.0000	37.0000	+0.543%	1	402	-95.838%
2026-04-14	36.0000	37.7500	36.0000	36.8000	+8.876%	9	402	-95.815%
2026-04-13	31.2300	34.8500	30.9700	33.8000	+25.000%	27	405	-95.444%
2026-04-10	22.5000	28.8100	22.5000	27.0400	+26.651%	122	399	-94.305%
2026-04-09	19.3000	21.4500	19.3000	21.3500	+19.675%	15	362	-92.787%
2026-04-08	18.0000	18.0000	17.8400	17.8400	+14.139%	2	357	-91.368%
2026-04-07	15.0400	15.6300	15.0400	15.6300	+10.070%	10	355	-90.147%
2026-04-06	14.1500	14.3000	14.1500	14.2000	-4.313%	6	350	-89.155%
2026-04-02	14.5000	14.8400	13.8200	14.8400	+24.601%	241	249	-89.623%
2026-03-31	11.3000	11.9100	10.6500	11.9100	+37.370%	26	249	-87.070%
2026-03-30	10.8000	10.8000	8.6700	8.6700	-26.024%	77	232	-82.238%
2026-03-27	12.0000	12.0000	11.6000	11.7200	-19.005%	8	209	-86.860%
2026-03-26	17.2600	17.2600	14.4500	14.4700	-20.275%	11	206	-89.357%
2026-03-25	18.0000	18.2500	17.7200	18.1500	+16.946%	8	204	-91.515%
2026-03-24	15.0000	16.0000	15.0000	15.5200	-8.437%	13	200	-90.077%
2026-03-23	16.9500	16.9500	16.9500	16.9500	-0.877%	1	191	-90.914%
2026-03-18	16.7000	17.3900	16.7000	17.1000	+0.588%	36	192	-90.994%
2026-03-17	16.8000	17.0000	16.8000	17.0000	-1.620%	15	185	-90.941%
2026-03-16	17.3000	17.3000	16.8000	17.2800	+4.727%	11	173	-91.088%
2026-03-13	16.5000	16.5000	16.5000	16.5000	0.000%	2	162	-90.667%
2026-03-12	16.7000	16.7000	16.5000	16.5000	-4.624%	2	160	-90.667%
2026-03-11	16.0000	17.3000	15.8200	17.3000	+26.277%	4	159	-91.098%
2026-03-10	13.7000	13.7000	13.7000	13.7000	+8.730%	5	159	-88.759%
2026-03-09	12.3000	12.6000	12.3000	12.6000	-11.268%	10	154	-87.778%
2026-03-06	15.0000	15.0000	14.2000	14.2000	-5.333%	3	149	-89.155%
2026-03-05	15.6000	15.6000	15.0000	15.0000	-6.250%	3	148	-89.733%
2026-03-04	16.0000	16.0000	16.0000	16.0000	+12.281%	1	146	-90.375%
2026-03-03	13.1500	14.2500	13.0000	14.2500	-14.620%	69	145	-89.193%
2026-03-02	16.6900	16.6900	16.6900	16.6900	+3.729%	1	78	-90.773%
2026-02-27	18.7200	19.4400	16.0000	16.0900	-48.758%	18	77	-90.429%
2026-02-25	34.0000	34.0000	31.0000	31.4000	+0.997%	8	66	-95.096%
2026-02-24	29.9200	31.0900	29.6500	31.0900	+32.017%	130	66	-95.047%
2026-02-20	23.5500	23.5500	23.5500	23.5500	-18.653%	1	2	-93.461%
2026-02-19	28.8000	28.9500	28.8000	28.9500	0.000%	2	2	-94.680%

.dark-mode .nNrB5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNrB5J{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C100CRWV Oct 16 2026 100.00 Call (CRWV261016C00100000)option OPRA

CRWV20261016C100
CRWV Oct 16 2026 100.00 Call (CRWV261016C00100000)
option OPRA