Dark

CRWV20261016C110
CRWV Oct 16 2026 110.00 Call (CRWV261016C00110000)
option OPRA

EOD

Oct 1, 2026

0.5100-20.313%(-0.1300)457

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6400	0.6900	0.3400	0.5100	-20.313%	457	17,691	0.000%
2026-09-30	0.7500	1.1000	0.5100	0.6400	+12.281%	902	17,678	-20.313%
2026-09-29	0.6100	1.1400	0.5300	0.5700	0.000%	1,337	17,689	-10.526%
2026-09-28	0.7000	0.8700	0.4000	0.5700	-32.941%	1,160	18,107	-10.526%
2026-09-25	1.4400	1.4400	0.7200	0.8500	-40.141%	1,985	17,798	-40.000%
2026-09-24	1.2900	1.6300	0.8600	1.4200	+27.928%	1,447	17,407	-64.085%
2026-09-23	1.5500	1.6800	1.1000	1.1100	-7.500%	3,161	17,372	-54.054%
2026-09-22	1.1200	1.6300	1.0300	1.2000	+6.195%	1,618	18,467	-57.500%
2026-09-21	0.8600	1.4500	0.8300	1.1300	+24.176%	1,778	17,828	-54.867%
2026-09-18	0.9500	1.0000	0.7200	0.9100	-11.650%	633	17,276	-43.956%
2026-09-17	1.0700	1.2300	0.7400	1.0300	-21.970%	8,305	17,129	-50.485%
2026-09-16	1.3300	1.8000	1.0800	1.3200	+5.600%	5,321	16,351	-61.364%
2026-09-15	1.4200	1.4500	1.1400	1.2500	-10.714%	1,450	12,864	-59.200%
2026-09-14	1.2800	1.7800	1.1800	1.4000	-39.914%	932	12,447	-63.571%
2026-09-11	3.3900	3.5500	2.1600	2.3300	-19.655%	894	12,752	-78.112%
2026-09-10	3.1000	3.5500	2.8700	2.9000	-36.264%	1,105	12,682	-82.414%
2026-09-09	7.0100	7.1000	4.4500	4.5500	-34.438%	4,935	12,401	-88.791%
2026-09-08	4.5000	9.2000	4.1500	6.9400	+101.159%	4,987	12,399	-92.651%
2026-09-04	2.0300	3.5500	1.9800	3.4500	+78.756%	4,052	11,329	-85.217%
2026-09-03	1.2400	2.0000	1.1500	1.9300	+33.103%	3,733	11,329	-73.575%
2026-09-02	1.3400	1.6100	1.2000	1.4500	-5.844%	197	8,137	-64.828%
2026-09-01	1.7000	1.7200	1.3900	1.5400	-30.000%	346	8,167	-66.883%
2026-08-31	2.3000	2.3000	1.8800	2.2000	-5.983%	2,006	8,177	-76.818%
2026-08-28	3.0000	3.4000	2.2500	2.3400	-29.730%	320	7,381	-78.205%
2026-08-27	4.5900	4.7700	3.3000	3.3300	-13.506%	222	7,441	-84.685%
2026-08-26	4.2000	4.3100	3.5000	3.8500	-2.532%	129	7,384	-86.753%
2026-08-25	4.0100	4.7000	3.9300	3.9500	+7.629%	1,139	7,394	-87.089%
2026-08-24	3.3100	3.7600	3.0300	3.6700	-15.438%	672	7,037	-86.104%
2026-08-21	4.9000	5.3300	4.2000	4.3400	-10.515%	425	7,131	-88.249%
2026-08-20	5.4800	6.0000	4.6000	4.8500	-12.613%	302	7,185	-89.485%
2026-08-19	6.1500	6.4800	4.8900	5.5500	-11.200%	327	7,218	-90.811%
2026-08-18	8.4200	9.0000	6.2000	6.2500	-48.475%	2,321	7,036	-91.840%
2026-08-17	10.3400	14.2000	9.8500	12.1300	+0.748%	207	4,984	-95.796%
2026-08-14	12.8800	14.5000	10.3000	12.0400	-3.371%	589	4,876	-95.764%
2026-08-13	13.0200	19.3000	12.3500	12.4600	-5.247%	353	4,582	-95.907%
2026-08-12	14.0000	16.5200	12.7500	13.1500	+105.469%	1,310	4,517	-96.122%
2026-08-11	8.2500	8.5000	6.4000	6.4000	-12.925%	31	4,280	-92.031%
2026-08-10	8.6400	9.1400	7.2700	7.3500	-14.535%	112	4,280	-93.061%
2026-08-07	8.8500	8.8500	6.9700	8.6000	+22.857%	53	4,286	-94.070%
2026-08-06	8.6500	8.7000	7.0000	7.0000	-29.648%	19	4,266	-92.714%
2026-08-05	10.5500	10.5500	9.9400	9.9500	-9.215%	10	4,271	-94.874%
2026-08-04	9.4700	11.7500	9.4700	10.9600	+35.644%	204	4,270	-95.347%
2026-08-03	3.7000	8.1000	3.7000	8.0800	+106.122%	112	4,273	-93.688%
2026-07-31	4.8000	4.8000	3.3900	3.9200	-12.889%	28	4,269	-86.990%
2026-07-30	3.7000	4.7500	3.3000	4.5000	+106.422%	87	4,270	-88.667%
2026-07-29	2.8600	2.8600	2.1000	2.1800	-30.794%	37	4,294	-76.606%
2026-07-28	3.0500	3.2800	2.6200	3.1500	-17.105%	218	4,275	-83.810%
2026-07-27	3.9000	3.9000	3.5700	3.8000	-2.314%	1,034	4,179	-86.579%
2026-07-24	5.5000	5.5000	3.8900	3.8900	-42.027%	187	3,174	-86.889%
2026-07-23	7.5000	7.8000	6.7000	6.7100	-12.516%	28	3,117	-92.399%
2026-07-22	7.7300	8.4500	7.4000	7.6700	+24.715%	34	3,119	-93.351%
2026-07-21	5.5000	6.7000	5.5000	6.1500	+23.000%	59	3,111	-91.707%
2026-07-20	5.8500	6.5000	4.8500	5.0000	-3.846%	60	3,121	-89.800%
2026-07-17	3.8300	5.4000	3.8300	5.2000	+13.043%	2,286	3,121	-90.192%
2026-07-16	5.1500	5.1500	4.3700	4.6000	-20.000%	182	1,124	-88.913%
2026-07-15	6.4100	6.4100	5.1000	5.7500	-13.793%	42	1,051	-91.130%
2026-07-14	7.4500	7.4500	6.5000	6.6700	-13.935%	38	1,043	-92.354%
2026-07-13	8.3100	8.5000	7.6700	7.7500	-24.390%	9	1,027	-93.419%
2026-07-10	10.0000	10.2500	10.0000	10.2500	-5.530%	7	1,024	-95.024%
2026-07-09	12.2500	12.8500	10.8500	10.8500	0.000%	150	1,023	-95.300%
2026-07-08	9.5000	10.8500	9.0500	10.8500	+37.342%	27	1,085	-95.300%
2026-07-07	8.8000	8.8000	7.6500	7.9000	-19.140%	43	1,091	-93.544%
2026-07-06	10.0000	10.0500	8.3500	9.7700	+18.568%	49	1,065	-94.780%
2026-07-02	9.7700	10.3000	7.9000	8.2400	-14.167%	118	1,049	-93.811%
2026-07-01	9.3000	11.2000	9.3000	9.6000	-38.264%	140	1,049	-94.688%
2026-06-30	14.3000	15.5500	14.3000	15.5500	+19.615%	11	979	-96.720%
2026-06-29	13.5000	13.5000	11.2500	13.0000	-5.797%	67	974	-96.077%
2026-06-26	13.5000	14.5000	13.0000	13.8000	-17.365%	17	953	-96.304%
2026-06-25	17.3500	18.1500	16.7000	16.7000	+1.396%	39	952	-96.946%
2026-06-24	19.4000	19.4000	16.4700	16.4700	-17.278%	18	930	-96.903%
2026-06-23	19.0800	24.1000	19.0800	19.9100	-21.922%	144	930	-97.438%
2026-06-22	25.9400	25.9400	21.0000	25.5000	-3.226%	71	852	-98.000%
2026-06-18	27.7000	29.0500	26.2500	26.3500	-6.890%	29	343	-98.065%
2026-06-17	30.7000	31.0000	28.3000	28.3000	+1.762%	593	343	-98.198%
2026-06-16	26.0000	29.1800	25.9900	27.8100	+29.349%	60	343	-98.166%
2026-06-15	21.2000	22.3500	21.0000	21.5000	+7.500%	95	349	-97.628%
2026-06-12	17.5000	21.2500	17.5000	20.0000	+24.224%	49	339	-97.450%
2026-06-11	14.8500	16.4000	13.6000	16.1000	-2.424%	63	335	-96.832%
2026-06-10	18.0000	18.0000	15.9700	16.5000	-2.770%	50	326	-96.909%
2026-06-09	20.0000	20.0000	14.8000	16.9700	-14.595%	42	310	-96.995%
2026-06-08	18.5000	19.8700	18.5000	19.8700	+5.635%	7	323	-97.433%
2026-06-05	19.5900	20.0600	16.1000	18.8100	-18.395%	51	317	-97.289%
2026-06-04	21.5500	23.7500	21.3500	23.0500	-9.926%	71	316	-97.787%
2026-06-03	31.7500	31.7500	24.9500	25.5900	-17.452%	18	292	-98.007%
2026-06-02	39.5100	39.6900	31.0000	31.0000	-11.047%	39	293	-98.355%
2026-06-01	28.8000	37.1000	28.8000	34.8500	+42.769%	33	294	-98.537%
2026-05-29	22.3300	24.4100	21.3700	24.4100	+11.819%	41	293	-97.911%
2026-05-28	21.5000	23.6500	21.5000	21.8300	+5.561%	39	308	-97.664%
2026-05-27	19.0000	20.6800	18.6500	20.6800	-9.059%	43	291	-97.534%
2026-05-26	22.5000	23.2800	21.7700	22.7400	+8.131%	21	287	-97.757%
2026-05-22	24.9500	24.9500	21.0000	21.0300	-5.653%	15	282	-97.575%
2026-05-21	20.8900	23.1500	20.1000	22.2900	+15.792%	41	268	-97.712%
2026-05-20	18.0000	19.4500	18.0000	19.2500	+10.315%	46	268	-97.351%
2026-05-19	18.2000	18.2000	15.5500	17.4500	-12.312%	21	238	-97.077%
2026-05-18	19.3600	19.9000	17.5500	19.9000	-11.752%	32	238	-97.437%
2026-05-15	23.2500	24.0000	22.5500	22.5500	-17.096%	12	238	-97.738%
2026-05-14	24.9400	29.0900	24.9400	27.2000	+4.696%	11	235	-98.125%
2026-05-13	23.0000	25.9800	23.0000	25.9800	+15.621%	4	215	-98.037%
2026-05-12	24.7500	24.7500	19.8000	22.4700	-16.778%	35	215	-97.730%
2026-05-11	29.0000	30.0000	26.9500	27.0000	-0.332%	4	215	-98.111%
2026-05-08	29.6300	30.7000	25.8800	27.0900	-33.177%	66	216	-98.117%
2026-05-07	40.5400	40.5400	40.5400	40.5400	-12.213%	1	228	-98.742%
2026-05-06	45.3400	46.1800	43.2600	46.1800	+16.911%	15	228	-98.896%
2026-05-05	37.4000	39.5000	37.4000	39.5000	+4.553%	18	220	-98.709%
2026-05-04	34.1500	39.1200	34.1500	37.7800	+11.941%	38	223	-98.650%
2026-05-01	33.3500	33.9500	33.3500	33.7500	+16.379%	9	191	-98.489%
2026-04-30	29.1200	29.1200	29.0000	29.0000	-2.685%	4	191	-98.241%
2026-04-29	25.6600	30.2500	25.6600	29.8000	+20.648%	36	191	-98.289%
2026-04-28	24.5400	25.5300	24.5400	24.7000	-1.397%	15	202	-97.935%
2026-04-27	25.0000	25.0500	25.0000	25.0500	-9.469%	29	202	-97.964%
2026-04-24	25.6100	27.6700	25.5000	27.6700	-17.526%	4	180	-98.157%
2026-04-23	36.0000	36.0000	33.5500	33.5500	-7.830%	2	176	-98.480%
2026-04-22	31.7300	36.4000	31.6600	36.4000	+21.536%	32	176	-98.599%
2026-04-21	32.5400	33.0500	29.9500	29.9500	-3.074%	11	166	-98.297%
2026-04-20	28.2000	30.9000	28.2000	30.9000	-2.401%	14	161	-98.350%
2026-04-17	32.3800	32.8300	30.1000	31.6600	+1.182%	24	149	-98.389%
2026-04-16	32.8300	32.8300	31.2800	31.2900	-5.753%	3	135	-98.370%
2026-04-15	31.8500	33.2000	31.8500	33.2000	+1.004%	11	136	-98.464%
2026-04-14	31.2000	33.6000	31.2000	32.8700	+12.800%	13	137	-98.448%
2026-04-13	27.3100	30.6500	26.8400	29.1400	+24.530%	83	130	-98.250%
2026-04-10	19.6000	24.6600	19.6000	23.4000	+36.047%	27	134	-97.821%
2026-04-09	16.8700	18.0200	16.2000	17.2000	+14.973%	35	118	-97.035%
2026-04-08	14.9600	14.9600	14.9600	14.9600	+23.636%	2	98	-96.591%
2026-04-06	12.1000	12.1000	12.1000	12.1000	+22.843%	1	98	-95.785%
2026-04-02	9.8500	9.8500	9.8500	9.8500	-3.051%	1	96	-94.822%
2026-04-01	10.1600	10.1600	10.1600	10.1600	+0.099%	2	96	-94.980%
2026-03-31	9.5200	10.1500	8.7000	10.1500	+46.043%	19	95	-94.975%
2026-03-30	8.0000	8.0000	6.8500	6.9500	-25.668%	8	90	-92.662%
2026-03-27	9.7000	9.8000	9.3500	9.3500	-27.576%	5	89	-94.545%
2026-03-26	12.9100	12.9100	12.9100	12.9100	-15.344%	3	86	-96.050%
2026-03-25	14.6000	15.2500	14.6000	15.2500	+17.308%	5	86	-96.656%
2026-03-24	13.0800	13.0800	12.7200	13.0000	+4.000%	17	82	-96.077%
2026-03-20	13.4000	13.5000	12.5000	12.5000	-3.846%	63	76	-95.920%
2026-03-19	13.0000	13.0000	13.0000	13.0000	-7.473%	1	89	-96.077%
2026-03-18	14.8400	14.9200	14.0500	14.0500	-1.748%	26	89	-96.370%
2026-03-17	14.3000	14.3000	14.3000	14.3000	-4.794%	1	88	-96.434%
2026-03-16	14.0600	15.0200	14.0600	15.0200	+11.673%	64	89	-96.605%
2026-03-13	14.8000	14.8000	13.4500	13.4500	-3.237%	5	79	-96.208%
2026-03-12	14.5000	14.5000	13.9000	13.9000	-0.714%	4	78	-96.331%
2026-03-11	13.5300	14.5000	13.5300	14.0000	+23.894%	3	77	-96.357%
2026-03-10	11.3000	11.3000	11.2100	11.3000	+0.983%	4	76	-95.487%
2026-03-09	10.6100	11.3000	10.6100	11.1900	-11.542%	14	72	-95.442%
2026-03-06	10.9500	12.9800	10.9500	12.6500	+9.052%	6	71	-95.968%
2026-03-05	13.5000	13.5000	11.6000	11.6000	-17.730%	9	71	-95.603%
2026-03-04	13.3600	14.5000	13.0000	14.1000	+19.593%	49	72	-96.383%
2026-03-03	12.4000	12.4000	11.6000	11.7900	-12.342%	109	33	-95.674%
2026-03-02	13.6700	13.8500	13.3900	13.4500	-3.929%	121	123	-96.208%
2026-02-27	14.3000	14.7500	13.4500	14.0000	-48.886%	17	18	-96.357%
2026-02-24	25.7100	27.3900	25.7100	27.3900	0.000%	15	14	-98.138%

.dark-mode .L7zsGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7zsGj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C110CRWV Oct 16 2026 110.00 Call (CRWV261016C00110000)option OPRA

CRWV20261016C110
CRWV Oct 16 2026 110.00 Call (CRWV261016C00110000)
option OPRA