Dark

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

EOD

Aug 13, 2026

16.96-8.076%(-1.49)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.3500	25.0000	16.9000	16.9600	-8.076%	299	3,229	0.000%
2026-08-12	20.0000	21.5000	17.4000	18.4500	+100.543%	894	3,225	-8.076%
2026-08-11	12.4500	12.4500	8.7500	9.2000	-8.000%	563	3,167	+84.348%
2026-08-10	12.5000	12.5000	9.8500	10.0000	-11.894%	55	2,965	+69.600%
2026-08-07	11.3600	11.7700	9.4800	11.3500	+19.474%	192	2,976	+49.427%
2026-08-06	9.5500	11.4800	9.5000	9.5000	-27.481%	85	2,901	+78.526%
2026-08-05	14.1000	14.7500	12.4000	13.1000	-4.380%	151	2,900	+29.466%
2026-08-04	11.3000	15.0900	11.3000	13.7000	+26.852%	352	2,946	+23.796%
2026-08-03	5.2400	10.8500	5.2400	10.8000	+96.721%	551	2,947	+57.037%
2026-07-31	6.5500	6.5500	4.9300	5.4900	-6.314%	900	2,929	+208.925%
2026-07-30	4.2000	6.6000	4.2000	5.8600	+95.333%	280	2,161	+189.420%
2026-07-29	4.1000	4.1000	2.9000	3.0000	-31.663%	196	2,099	+465.333%
2026-07-28	4.5100	4.5100	3.6500	4.3900	-15.577%	187	2,003	+286.333%
2026-07-27	6.1200	6.2500	4.9800	5.2000	-8.772%	372	1,891	+226.154%
2026-07-24	7.2200	7.2200	5.4500	5.7000	-36.737%	97	1,576	+197.544%
2026-07-23	10.1300	10.6000	8.8500	9.0100	-7.590%	73	1,556	+88.235%
2026-07-22	9.5500	11.3500	9.5500	9.7500	+12.069%	100	1,544	+73.949%
2026-07-21	7.2000	9.2000	7.2000	8.7000	+32.824%	280	1,513	+94.943%
2026-07-20	8.3200	8.9000	6.5400	6.5500	-3.676%	100	1,614	+158.931%
2026-07-17	5.5500	7.1500	5.3100	6.8000	+12.397%	81	1,571	+149.412%
2026-07-16	6.7500	6.7500	5.9500	6.0500	-21.121%	77	1,530	+180.331%
2026-07-15	8.6000	9.0500	6.7800	7.6700	-12.841%	253	1,511	+121.121%
2026-07-14	11.2500	11.2500	8.4000	8.8000	-13.471%	187	1,485	+92.727%
2026-07-13	10.8000	12.0200	9.9500	10.1700	-20.547%	41	1,464	+66.765%
2026-07-10	13.5000	13.8000	12.6000	12.8000	-5.185%	551	1,449	+32.500%
2026-07-09	15.5000	16.0000	13.4000	13.5000	-3.226%	79	1,784	+25.630%
2026-07-08	11.4500	13.9500	11.1500	13.9500	+29.286%	153	1,802	+21.577%
2026-07-07	11.4000	11.4000	9.3500	10.7900	-12.984%	168	1,908	+57.183%
2026-07-06	11.0000	13.0000	10.8000	12.4000	+16.323%	74	1,953	+36.774%
2026-07-02	11.8400	13.1600	10.2500	10.6600	-13.754%	290	1,925	+59.099%
2026-07-01	13.6500	14.8600	11.7500	12.3600	-36.289%	597	1,925	+37.217%
2026-06-30	17.1800	19.4000	17.1800	19.4000	+13.450%	1,190	1,697	-12.577%
2026-06-29	17.8300	17.8300	14.3200	17.1000	-5.992%	59	833	-0.819%
2026-06-26	17.0300	18.1900	16.7000	18.1900	-7.899%	32	803	-6.762%
2026-06-25	23.5800	23.6800	19.6500	19.7500	-7.753%	121	800	-14.127%
2026-06-24	21.9600	22.3100	20.0000	21.4100	-14.016%	58	788	-20.785%
2026-06-23	25.4000	28.5000	24.6600	24.9000	-1.775%	62	788	-31.888%
2026-06-22	30.9800	32.0900	25.3500	25.3500	-19.010%	26	801	-33.097%
2026-06-18	33.6000	33.6000	31.3000	31.3000	-7.039%	8	795	-45.815%
2026-06-17	35.0000	35.2500	33.6700	33.6700	+1.538%	28	795	-49.629%
2026-06-16	29.1100	34.0000	28.5000	33.1600	+29.027%	132	795	-48.854%
2026-06-15	25.9800	26.5000	25.4400	25.7000	+14.222%	32	821	-34.008%
2026-06-12	21.7500	25.2900	20.7100	22.5000	+13.866%	68	820	-24.622%
2026-06-11	17.5000	19.8000	17.2000	19.7600	-0.604%	56	824	-14.170%
2026-06-10	21.5000	21.5200	19.1500	19.8800	-2.405%	195	837	-14.688%
2026-06-09	24.6800	24.6800	18.3400	20.3700	-13.942%	48	750	-16.740%
2026-06-08	22.0000	24.5500	21.6400	23.6700	+5.247%	23	735	-28.348%
2026-06-05	23.3600	23.8500	19.5000	22.4900	-13.996%	183	727	-24.589%
2026-06-04	26.1500	26.1500	26.1500	26.1500	-11.655%	22	661	-35.143%
2026-06-03	31.3400	31.3700	29.6000	29.6000	-17.318%	44	672	-42.703%
2026-06-02	40.8500	40.9500	35.8000	35.8000	-10.276%	36	650	-52.626%
2026-06-01	33.5000	42.3400	33.5000	39.9000	+38.542%	221	654	-57.494%
2026-05-29	25.0000	28.8000	24.4400	28.8000	+10.983%	37	723	-41.111%
2026-05-28	25.1800	28.6900	25.1800	25.9500	+7.453%	87	724	-34.644%
2026-05-27	23.2600	24.7300	22.0500	24.1500	-7.294%	124	703	-29.772%
2026-05-26	26.3500	27.3100	26.0500	26.0500	+3.579%	17	659	-34.894%
2026-05-22	27.5500	27.5500	25.1500	25.1500	-5.094%	8	655	-32.565%
2026-05-21	25.4500	26.5000	24.5000	26.5000	+16.228%	18	659	-36.000%
2026-05-20	21.5000	23.1000	21.5000	22.8000	+7.598%	167	659	-25.614%
2026-05-19	22.2400	22.2400	19.0800	21.1900	-6.775%	111	435	-19.962%
2026-05-18	26.1100	26.1100	21.7000	22.7300	-18.821%	50	435	-25.385%
2026-05-15	28.0000	28.0000	27.0300	28.0000	-14.530%	4	435	-39.429%
2026-05-14	30.5000	33.8600	30.5000	32.7600	+13.750%	9	434	-48.230%
2026-05-13	30.3800	30.3800	28.8000	28.8000	+14.014%	3	447	-41.111%
2026-05-12	25.2000	25.9500	23.3000	25.2600	-17.720%	36	447	-32.858%
2026-05-11	33.5000	33.5000	30.7000	30.7000	-3.972%	36	447	-44.756%
2026-05-08	33.3000	33.3000	29.9000	31.9700	-27.506%	38	426	-46.950%
2026-05-07	46.8000	46.8000	43.9500	44.1000	-13.665%	29	424	-61.542%
2026-05-06	49.0000	51.0800	49.0000	51.0800	+16.091%	13	413	-66.797%
2026-05-05	44.0000	44.0000	44.0000	44.0000	0.000%	1	405	-61.455%
2026-05-04	43.0000	45.2200	43.0000	44.0000	+17.021%	11	406	-61.455%
2026-05-01	38.8000	38.8000	37.6000	37.6000	+11.705%	2	406	-54.894%
2026-04-30	35.8000	35.8000	32.4700	33.6600	-3.829%	7	406	-49.614%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+18.044%	1	405	-51.543%
2026-04-28	31.5500	31.5500	28.4500	29.6500	-7.053%	7	405	-42.799%
2026-04-27	28.6300	31.9000	28.6300	31.9000	+2.080%	2	401	-46.834%
2026-04-24	33.2500	33.2500	29.5200	31.2500	-16.667%	18	399	-45.728%
2026-04-23	37.0000	37.5000	37.0000	37.5000	-8.870%	3	407	-54.773%
2026-04-22	40.7000	41.2000	40.7000	41.1500	+19.275%	3	406	-58.785%
2026-04-21	34.5000	34.5000	34.5000	34.5000	-2.954%	1	406	-50.841%
2026-04-20	33.4500	35.5500	33.4500	35.5500	-2.603%	3	406	-52.293%
2026-04-17	36.9500	36.9500	35.5500	36.5000	-1.084%	31	405	-53.534%
2026-04-16	38.0300	38.0300	36.9000	36.9000	-0.270%	20	407	-54.038%
2026-04-15	37.0000	37.0000	37.0000	37.0000	+0.543%	1	402	-54.162%
2026-04-14	36.0000	37.7500	36.0000	36.8000	+8.876%	9	402	-53.913%
2026-04-13	31.2300	34.8500	30.9700	33.8000	+25.000%	27	405	-49.822%
2026-04-10	22.5000	28.8100	22.5000	27.0400	+26.651%	122	399	-37.278%
2026-04-09	19.3000	21.4500	19.3000	21.3500	+19.675%	15	362	-20.562%
2026-04-08	18.0000	18.0000	17.8400	17.8400	+14.139%	2	357	-4.933%
2026-04-07	15.0400	15.6300	15.0400	15.6300	+10.070%	10	355	+8.509%
2026-04-06	14.1500	14.3000	14.1500	14.2000	-4.313%	6	350	+19.437%
2026-04-02	14.5000	14.8400	13.8200	14.8400	+24.601%	241	249	+14.286%
2026-03-31	11.3000	11.9100	10.6500	11.9100	+37.370%	26	249	+42.401%
2026-03-30	10.8000	10.8000	8.6700	8.6700	-26.024%	77	232	+95.617%
2026-03-27	12.0000	12.0000	11.6000	11.7200	-19.005%	8	209	+44.710%
2026-03-26	17.2600	17.2600	14.4500	14.4700	-20.275%	11	206	+17.208%
2026-03-25	18.0000	18.2500	17.7200	18.1500	+16.946%	8	204	-6.556%
2026-03-24	15.0000	16.0000	15.0000	15.5200	-8.437%	13	200	+9.278%
2026-03-23	16.9500	16.9500	16.9500	16.9500	-0.877%	1	191	+0.059%
2026-03-18	16.7000	17.3900	16.7000	17.1000	+0.588%	36	192	-0.819%
2026-03-17	16.8000	17.0000	16.8000	17.0000	-1.620%	15	185	-0.235%
2026-03-16	17.3000	17.3000	16.8000	17.2800	+4.727%	11	173	-1.852%
2026-03-13	16.5000	16.5000	16.5000	16.5000	0.000%	2	162	+2.788%
2026-03-12	16.7000	16.7000	16.5000	16.5000	-4.624%	2	160	+2.788%
2026-03-11	16.0000	17.3000	15.8200	17.3000	+26.277%	4	159	-1.965%
2026-03-10	13.7000	13.7000	13.7000	13.7000	+8.730%	5	159	+23.796%
2026-03-09	12.3000	12.6000	12.3000	12.6000	-11.268%	10	154	+34.603%
2026-03-06	15.0000	15.0000	14.2000	14.2000	-5.333%	3	149	+19.437%
2026-03-05	15.6000	15.6000	15.0000	15.0000	-6.250%	3	148	+13.067%
2026-03-04	16.0000	16.0000	16.0000	16.0000	+12.281%	1	146	+6.000%
2026-03-03	13.1500	14.2500	13.0000	14.2500	-14.620%	69	145	+19.018%
2026-03-02	16.6900	16.6900	16.6900	16.6900	+3.729%	1	78	+1.618%
2026-02-27	18.7200	19.4400	16.0000	16.0900	-48.758%	18	77	+5.407%
2026-02-25	34.0000	34.0000	31.0000	31.4000	+0.997%	8	66	-45.987%
2026-02-24	29.9200	31.0900	29.6500	31.0900	+32.017%	130	66	-45.449%
2026-02-20	23.5500	23.5500	23.5500	23.5500	-18.653%	1	2	-27.983%
2026-02-19	28.8000	28.9500	28.8000	28.9500	0.000%	2	2	-41.416%

.dark-mode .LhpW13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhpW13{ 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