Dark

CRWV20261016C105
CRWV Oct 16 2026 105.00 Call (CRWV261016C00105000)
option OPRA

EOD

Oct 1, 2026

0.8600-14.851%(-0.1500)2,259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0700	1.0700	0.5800	0.8600	-14.851%	2,259	10,589	0.000%
2026-09-30	1.1300	1.6800	0.8900	1.0100	+12.222%	433	10,116	-14.851%
2026-09-29	0.9100	1.7400	0.8900	0.9000	0.000%	980	10,188	-4.444%
2026-09-28	1.1000	1.3800	0.6900	0.9000	-31.818%	485	10,115	-4.444%
2026-09-25	2.2500	2.2500	1.1100	1.3200	-38.028%	617	10,096	-34.848%
2026-09-24	1.9700	2.3900	1.3000	2.1300	+31.481%	3,147	9,936	-59.624%
2026-09-23	2.3000	2.4800	1.5800	1.6200	-7.955%	728	8,835	-46.914%
2026-09-22	1.6300	2.3200	1.4800	1.7600	+6.667%	398	8,575	-51.136%
2026-09-21	1.0800	2.0400	1.0800	1.6500	+30.952%	4,391	8,533	-47.879%
2026-09-18	1.3100	1.4100	1.0200	1.2600	-8.696%	406	5,833	-31.746%
2026-09-17	1.5000	1.6200	1.0800	1.3800	-25.000%	1,378	5,828	-37.681%
2026-09-16	2.0500	2.3600	1.5500	1.8400	+5.143%	549	5,730	-53.261%
2026-09-15	1.9000	1.9300	1.5400	1.7500	-7.407%	1,572	5,562	-50.857%
2026-09-14	1.7500	2.5000	1.7500	1.8900	-39.809%	899	4,858	-54.497%
2026-09-11	4.0000	4.1500	3.0000	3.1400	-17.801%	557	4,777	-72.611%
2026-09-10	4.3000	4.5400	3.7700	3.8200	-33.565%	572	4,775	-77.487%
2026-09-09	8.6200	8.8500	5.7500	5.7500	-33.526%	778	4,721	-85.043%
2026-09-08	5.6800	11.1500	5.5500	8.6500	+96.591%	1,356	5,160	-90.058%
2026-09-04	2.8300	4.5300	2.6600	4.4000	+72.549%	1,818	3,533	-80.455%
2026-09-03	1.7300	2.6500	1.7100	2.5500	+30.769%	320	3,533	-66.275%
2026-09-02	1.8200	2.2400	1.5900	1.9500	-8.451%	115	3,381	-55.897%
2026-09-01	2.2000	2.3100	1.8700	2.1300	-24.735%	251	3,359	-59.624%
2026-08-31	2.7300	2.8500	2.4700	2.8300	-6.291%	158	3,339	-69.611%
2026-08-28	3.8000	4.3000	2.9000	3.0200	-28.095%	179	3,297	-71.523%
2026-08-27	5.5500	5.6500	4.1000	4.2000	-15.152%	88	3,262	-79.524%
2026-08-26	4.7000	5.5200	4.4400	4.9500	-0.602%	103	3,266	-82.626%
2026-08-25	5.1400	5.6800	4.9200	4.9800	+9.451%	88	3,226	-82.731%
2026-08-24	5.0000	5.0000	3.7500	4.5500	-14.151%	174	3,189	-81.099%
2026-08-21	6.1400	6.2000	5.3000	5.3000	-9.402%	164	3,150	-83.774%
2026-08-20	7.4500	7.4500	5.6500	5.8500	-12.687%	85	3,247	-85.299%
2026-08-19	7.9300	8.0000	6.0500	6.7000	-11.842%	274	3,221	-87.164%
2026-08-18	12.7500	12.7500	7.6000	7.6000	-47.222%	232	3,241	-88.684%
2026-08-17	11.8000	16.8000	11.8000	14.4000	+2.857%	357	3,201	-94.028%
2026-08-14	15.2000	17.0500	12.3000	14.0000	-4.762%	67	3,047	-93.857%
2026-08-13	16.2500	22.0000	14.7000	14.7000	-6.962%	157	3,048	-94.150%
2026-08-12	17.6500	19.1000	14.7500	15.8000	+85.229%	287	3,020	-94.557%
2026-08-11	9.5300	9.5300	7.3500	8.5300	+4.024%	78	3,100	-89.918%
2026-08-10	9.8900	9.8900	8.2000	8.2000	-17.172%	35	3,124	-89.512%
2026-08-07	9.4500	9.9000	8.1000	9.9000	+20.732%	50	3,125	-91.313%
2026-08-06	8.1500	10.0000	8.1500	8.2000	-27.111%	75	3,121	-89.512%
2026-08-05	11.4600	13.0700	11.2500	11.2500	-6.250%	59	3,136	-92.356%
2026-08-04	9.9700	13.2000	9.9700	12.0000	+27.389%	164	3,127	-92.833%
2026-08-03	4.3500	9.4200	4.1200	9.4200	+100.426%	76	3,083	-90.870%
2026-07-31	5.0500	5.1000	3.9500	4.7000	-5.622%	1,218	3,077	-81.702%
2026-07-30	3.8500	5.5500	3.8500	4.9800	+74.126%	348	3,636	-82.731%
2026-07-29	3.4000	3.4000	2.6000	2.8600	-18.286%	38	3,593	-69.930%
2026-07-28	3.0500	3.6500	3.0500	3.5000	-21.348%	21	3,569	-75.429%
2026-07-27	4.5000	4.5000	4.1000	4.4500	-9.919%	121	3,574	-80.674%
2026-07-24	5.8400	5.8400	4.5000	4.9400	-36.909%	53	3,539	-82.591%
2026-07-23	8.6500	9.4000	7.7000	7.8300	-8.421%	50	3,492	-89.017%
2026-07-22	8.5000	9.5000	8.5000	8.5500	+19.247%	7	3,472	-89.942%
2026-07-21	6.3500	7.5800	6.3500	7.1700	+16.585%	17	3,474	-88.006%
2026-07-20	6.0000	7.1700	5.8000	6.1500	+2.329%	29	3,479	-86.016%
2026-07-17	4.2000	6.2100	4.2000	6.0100	+11.296%	85	3,475	-85.691%
2026-07-16	5.9000	5.9000	5.1000	5.4000	-18.182%	29	3,476	-84.074%
2026-07-15	7.2500	7.4000	6.5500	6.6000	-13.158%	49	3,479	-86.970%
2026-07-14	9.5000	9.5000	7.2500	7.6000	-12.644%	56	3,487	-88.684%
2026-07-13	9.6500	10.8600	8.7000	8.7000	-26.891%	68	3,451	-90.115%
2026-07-10	11.8000	12.2100	11.0500	11.9000	-7.321%	95	3,453	-92.773%
2026-07-09	13.8200	14.4000	12.8400	12.8400	+4.305%	82	3,458	-93.302%
2026-07-08	10.0000	12.3400	10.0000	12.3100	+30.265%	94	3,512	-93.014%
2026-07-07	9.8200	9.8500	8.2200	9.4500	-14.865%	17	3,514	-90.899%
2026-07-06	11.1500	11.5400	9.6900	11.1000	+16.230%	47	3,507	-92.252%
2026-07-02	11.0000	11.5500	9.0000	9.5500	-12.385%	62	3,473	-90.995%
2026-07-01	12.0900	12.1500	10.5000	10.9000	-38.418%	197	3,473	-92.110%
2026-06-30	15.1900	17.7000	15.1900	17.7000	+17.219%	33	3,330	-95.141%
2026-06-29	16.1000	16.1000	12.7300	15.1000	-1.948%	523	3,306	-94.305%
2026-06-26	15.9800	15.9800	14.8800	15.4000	-16.757%	10	3,296	-94.416%
2026-06-25	21.5000	21.8400	17.9000	18.5000	-4.095%	80	3,292	-95.351%
2026-06-24	20.7700	20.7700	17.9600	19.2900	-13.069%	85	3,292	-95.542%
2026-06-23	23.3500	26.4500	21.7500	22.1900	-13.792%	102	3,248	-96.124%
2026-06-22	31.4500	31.4500	23.3500	25.7400	-12.150%	63	3,235	-96.659%
2026-06-18	30.8900	31.4500	28.4000	29.3000	+2.091%	35	3,363	-97.065%
2026-06-17	31.7500	33.3000	28.7000	28.7000	-4.809%	107	3,363	-97.003%
2026-06-16	26.0000	31.6600	26.0000	30.1500	+27.754%	150	3,363	-97.148%
2026-06-15	22.2000	24.5000	22.2000	23.6000	+17.471%	368	3,451	-96.356%
2026-06-12	19.0000	23.5000	18.1500	20.0900	+14.083%	375	3,633	-95.719%
2026-06-11	16.5000	18.0000	15.2000	17.6100	-2.003%	1,193	3,858	-95.116%
2026-06-10	19.2000	19.5500	17.3500	17.9700	-2.284%	4,291	3,824	-95.214%
2026-06-09	22.2700	22.2700	18.0500	18.3900	-13.050%	21	252	-95.324%
2026-06-08	20.1500	22.0000	20.1500	21.1500	+18.156%	41	239	-95.934%
2026-06-05	22.6700	22.6700	17.9000	17.9000	-28.827%	34	214	-95.196%
2026-06-04	24.7100	26.1800	23.3600	25.1500	-11.506%	26	193	-96.581%
2026-06-03	29.6500	29.6500	27.7400	28.4200	-12.956%	3	189	-96.974%
2026-06-02	35.6200	35.6200	32.6500	32.6500	-17.384%	4	187	-97.366%
2026-06-01	30.1000	39.5200	30.1000	39.5200	+47.298%	54	190	-97.824%
2026-05-29	23.7800	26.8300	23.2000	26.8300	+13.350%	7	188	-96.795%
2026-05-28	23.2000	26.8000	23.2000	23.6700	+5.200%	35	188	-96.367%
2026-05-27	20.9200	22.5000	20.1900	22.5000	-8.163%	29	207	-96.178%
2026-05-26	24.9500	25.1000	24.5000	24.5000	+5.832%	25	189	-96.490%
2026-05-22	23.8500	23.8500	23.1300	23.1500	-7.400%	5	208	-96.285%
2026-05-21	22.5000	25.2500	22.0000	25.0000	+19.674%	19	207	-96.560%
2026-05-20	20.0000	21.2000	20.0000	20.8900	+7.128%	23	207	-95.883%
2026-05-19	19.3500	19.5400	17.0800	19.5000	-7.975%	24	170	-95.590%
2026-05-18	23.2500	23.2500	19.6000	21.1900	-15.240%	42	170	-95.941%
2026-05-15	25.7500	25.7500	24.6000	25.0000	-14.966%	9	170	-96.560%
2026-05-14	29.4000	29.4000	28.9000	29.4000	+6.522%	3	167	-97.075%
2026-05-13	27.0000	27.8300	27.0000	27.6000	+19.740%	8	157	-96.884%
2026-05-12	26.3500	26.3500	21.0000	23.0500	-18.695%	23	157	-96.269%
2026-05-11	31.4100	31.4400	28.3500	28.3500	+1.613%	5	157	-96.966%
2026-05-08	32.9100	32.9100	27.9000	27.9000	-33.413%	5	154	-96.918%
2026-05-05	41.9000	41.9000	41.9000	41.9000	+3.841%	8	151	-97.947%
2026-05-04	39.1200	40.3500	39.1200	40.3500	+10.548%	6	159	-97.869%
2026-05-01	31.7400	36.5000	31.7400	36.5000	+36.961%	4	162	-97.644%
2026-04-28	26.4000	27.4200	26.4000	26.6500	-11.048%	20	162	-96.773%
2026-04-27	29.9600	29.9600	29.9600	29.9600	+5.308%	5	160	-97.130%
2026-04-24	30.0000	30.8500	28.4500	28.4500	-26.807%	12	165	-96.977%
2026-04-22	38.4000	38.8700	38.4000	38.8700	+30.305%	2	165	-97.787%
2026-04-20	29.8300	29.8300	29.8300	29.8300	-11.247%	10	165	-97.117%
2026-04-17	32.8500	33.6100	32.8500	33.6100	-2.297%	5	155	-97.441%
2026-04-16	34.4000	34.4000	34.4000	34.4000	-2.189%	10	151	-97.500%
2026-04-15	36.6500	36.6500	35.1700	35.1700	-0.734%	2	141	-97.555%
2026-04-14	35.5700	35.5700	34.1900	35.4300	+15.220%	50	141	-97.573%
2026-04-13	28.7000	33.6500	28.6500	30.7500	+23.000%	59	114	-97.203%
2026-04-10	19.7500	26.7500	19.7500	25.0000	+56.740%	128	163	-96.560%
2026-04-08	16.0000	16.0000	15.9500	15.9500	+15.916%	2	87	-94.608%
2026-04-07	13.0600	13.7600	13.0600	13.7600	+21.770%	15	86	-93.750%
2026-03-31	10.3000	11.3000	10.3000	11.3000	+44.872%	5	71	-92.389%
2026-03-30	7.8000	7.8000	7.8000	7.8000	-26.692%	3	70	-88.974%
2026-03-27	10.6400	10.6400	10.6400	10.6400	-24.000%	1	67	-91.917%
2026-03-24	13.5500	14.4200	13.5500	14.0000	-7.591%	10	67	-93.857%
2026-03-23	15.1500	15.1500	15.1500	15.1500	+4.844%	1	61	-94.323%
2026-03-20	14.0000	14.4500	14.0000	14.4500	-10.526%	2	61	-94.048%
2026-03-18	16.1500	16.1500	16.1500	16.1500	+5.902%	18	61	-94.675%
2026-03-16	15.3000	15.3500	15.2500	15.2500	-0.651%	53	43	-94.361%
2026-03-13	15.4000	15.4000	15.3500	15.3500	+29.536%	2	16	-94.397%
2026-03-09	11.8000	11.8500	11.8000	11.8500	-13.504%	3	15	-92.743%
2026-03-06	12.2000	13.7000	12.2000	13.7000	+0.366%	6	14	-93.723%
2026-03-05	14.0000	14.0000	13.6500	13.6500	-11.364%	2	18	-93.700%
2026-03-04	15.4000	15.4000	15.4000	15.4000	+18.736%	3	17	-94.416%
2026-03-03	13.8100	13.8100	12.9000	12.9700	-19.089%	6	17	-93.369%
2026-02-27	17.2300	18.1000	14.3500	16.0300	-40.979%	23	14	-94.635%
2026-02-26	27.0500	27.1600	27.0500	27.1600	-8.859%	2	6	-96.834%
2026-02-25	29.8000	29.8000	29.8000	29.8000	+22.131%	1	4	-97.114%
2026-02-23	24.8000	24.8000	24.4000	24.4000	-11.273%	4	4	-96.475%
2026-02-19	27.5000	27.5000	27.5000	27.5000	0.000%	2	1	-96.873%

.dark-mode .thNZG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .thNZG9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C105CRWV Oct 16 2026 105.00 Call (CRWV261016C00105000)option OPRA

CRWV20261016C105
CRWV Oct 16 2026 105.00 Call (CRWV261016C00105000)
option OPRA