Dark

CRWV20261016C120
CRWV Oct 16 2026 120.00 Call (CRWV261016C00120000)
option OPRA

EOD

Oct 1, 2026

0.2100-22.222%(-0.0600)809

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2900	0.2900	0.1500	0.2100	-22.222%	809	21,031	0.000%
2026-09-30	0.3200	0.4700	0.2300	0.2700	0.000%	1,191	21,180	-22.222%
2026-09-29	0.3000	0.4800	0.1900	0.2700	+17.391%	509	20,973	-22.222%
2026-09-28	0.3500	0.4000	0.1800	0.2300	-39.474%	755	20,844	-8.696%
2026-09-25	0.8600	0.8600	0.3300	0.3800	-43.284%	953	20,765	-44.737%
2026-09-24	0.6000	0.7800	0.3700	0.6700	+26.415%	4,868	20,256	-68.657%
2026-09-23	0.5900	0.8200	0.5300	0.5300	-15.873%	602	21,242	-60.377%
2026-09-22	0.5000	0.8400	0.5000	0.6300	+12.500%	1,197	21,300	-66.667%
2026-09-21	0.5100	0.7200	0.3800	0.5600	+24.444%	989	21,322	-62.500%
2026-09-18	0.5400	0.5700	0.3300	0.4500	-13.462%	1,593	21,446	-53.333%
2026-09-17	0.5600	0.6600	0.3900	0.5200	-28.767%	8,043	22,228	-59.615%
2026-09-16	0.9300	1.0400	0.6400	0.7300	0.000%	435	19,742	-71.233%
2026-09-15	0.8200	0.8500	0.6400	0.7300	-10.976%	849	19,791	-71.233%
2026-09-14	0.7100	1.0400	0.7100	0.8200	-35.938%	995	19,585	-74.390%
2026-09-11	2.0100	2.0200	1.2400	1.2800	-26.437%	927	19,507	-83.594%
2026-09-10	1.8900	2.1400	1.6900	1.7400	-36.264%	1,018	19,734	-87.931%
2026-09-09	4.5000	4.7500	2.7200	2.7300	-39.735%	903	19,251	-92.308%
2026-09-08	2.5700	6.2500	2.5600	4.5300	+112.676%	2,949	19,377	-95.364%
2026-09-04	1.2100	2.1600	1.1500	2.1300	+95.413%	915	19,894	-90.141%
2026-09-03	0.6800	1.1300	0.6500	1.0900	+39.744%	1,883	19,894	-80.734%
2026-09-02	0.7400	0.9500	0.6500	0.7800	-12.360%	507	18,391	-73.077%
2026-09-01	0.9800	1.0700	0.8000	0.8900	-30.469%	810	18,313	-76.404%
2026-08-31	1.2400	1.3100	1.1200	1.2800	-9.220%	578	18,014	-83.594%
2026-08-28	1.8300	2.1600	1.3400	1.4100	-33.491%	953	17,644	-85.106%
2026-08-27	3.0000	3.2100	2.1000	2.1200	-19.392%	418	17,340	-90.094%
2026-08-26	2.5500	2.8800	2.2400	2.6300	+0.382%	4,394	17,273	-92.015%
2026-08-25	2.7000	3.1000	2.4700	2.6200	+11.017%	286	13,347	-91.985%
2026-08-24	2.2200	2.4400	1.9200	2.3600	-14.182%	753	13,346	-91.102%
2026-08-21	3.2000	3.4500	2.7500	2.7500	-12.698%	372	13,212	-92.364%
2026-08-20	3.6500	4.0900	3.0300	3.1500	-14.865%	267	13,156	-93.333%
2026-08-19	4.3500	4.6000	3.2400	3.7000	-11.905%	1,736	13,045	-94.324%
2026-08-18	6.7500	6.7500	4.2000	4.2000	-51.724%	1,689	11,943	-95.000%
2026-08-17	9.2500	10.3000	7.0000	8.7000	-0.571%	671	11,347	-97.586%
2026-08-14	9.7000	9.7000	7.2800	8.7500	-4.372%	202	11,105	-97.600%
2026-08-13	11.0000	15.0000	8.9900	9.1500	-8.040%	432	11,088	-97.705%
2026-08-12	11.0000	12.6000	9.4000	9.9500	+85.981%	612	11,086	-97.889%
2026-08-11	6.1300	6.1300	4.4000	5.3500	+4.902%	1,513	11,054	-96.075%
2026-08-10	6.5200	7.1200	5.1000	5.1000	-19.685%	44	11,178	-95.882%
2026-08-07	6.5600	6.5600	5.3000	6.3500	+19.811%	118	11,156	-96.693%
2026-08-06	5.9100	6.5000	5.3000	5.3000	-24.286%	138	11,074	-96.038%
2026-08-05	7.6500	8.0000	7.0000	7.0000	-17.647%	331	11,102	-97.000%
2026-08-04	7.7100	9.0500	7.4000	8.5000	+37.097%	405	11,002	-97.529%
2026-08-03	3.6500	6.2000	3.4000	6.2000	+106.667%	583	11,139	-96.613%
2026-07-31	3.2500	3.2500	2.4200	3.0000	-6.542%	223	11,202	-93.000%
2026-07-30	2.2600	3.7900	2.2600	3.2100	+88.824%	284	11,219	-93.458%
2026-07-29	2.0300	2.1100	1.5200	1.7000	-27.350%	2,611	11,223	-87.647%
2026-07-28	2.4100	2.4500	1.8900	2.3400	-11.027%	8,905	10,004	-91.026%
2026-07-27	3.1000	3.1000	2.6000	2.6300	-10.847%	63	1,400	-92.015%
2026-07-24	3.9000	3.9500	2.9500	2.9500	-41.000%	60	1,360	-92.881%
2026-07-23	5.1200	5.1200	5.0000	5.0000	-16.667%	6	1,357	-95.800%
2026-07-22	5.5000	6.6000	5.5000	6.0000	+30.435%	52	1,363	-96.500%
2026-07-21	4.2100	5.2000	4.1000	4.6000	+24.324%	84	1,352	-95.435%
2026-07-20	4.5000	5.0000	3.7000	3.7000	-2.632%	76	1,344	-94.324%
2026-07-17	2.9600	4.2000	2.7600	3.8000	+11.765%	33	1,393	-94.474%
2026-07-16	3.8000	3.8000	3.2700	3.4000	-23.596%	77	1,387	-93.824%
2026-07-15	4.6500	4.7100	3.7700	4.4500	-12.745%	86	1,363	-95.281%
2026-07-14	6.0000	6.0000	4.7500	5.1000	-14.573%	103	1,369	-95.882%
2026-07-13	6.7000	7.7000	5.7500	5.9700	-22.468%	155	1,314	-96.482%
2026-07-10	8.0700	8.1000	7.7000	7.7000	-5.521%	35	1,314	-97.273%
2026-07-09	9.6000	10.1000	8.1500	8.1500	-5.780%	27	1,295	-97.423%
2026-07-08	6.5000	8.6500	6.5000	8.6500	+46.610%	52	1,292	-97.572%
2026-07-07	6.7000	6.7000	5.5500	5.9000	-21.123%	36	1,289	-96.441%
2026-07-06	6.8600	7.8500	6.8600	7.4800	+20.645%	23	1,270	-97.193%
2026-07-02	7.5000	8.0000	6.0000	6.2000	-18.742%	151	1,205	-96.613%
2026-07-01	8.1600	8.7500	7.1400	7.6300	-35.882%	168	1,205	-97.248%
2026-06-30	11.3300	12.1500	11.3000	11.9000	+13.876%	40	1,130	-98.235%
2026-06-29	11.2800	11.4000	8.5000	10.4500	-9.914%	255	1,116	-97.990%
2026-06-26	11.8500	11.8500	10.6800	11.6000	-17.143%	163	1,071	-98.190%
2026-06-25	16.1500	16.1500	12.9000	14.0000	-1.408%	51	1,080	-98.500%
2026-06-24	15.7500	15.7500	13.3000	14.2000	-13.415%	29	1,077	-98.521%
2026-06-23	16.5500	18.2500	14.6000	16.4000	-16.027%	69	1,083	-98.720%
2026-06-22	22.1100	22.1300	17.7000	19.5300	-20.771%	30	1,076	-98.925%
2026-06-18	24.5500	24.6500	22.0300	24.6500	+10.045%	85	1,070	-99.148%
2026-06-17	26.1300	26.4200	22.2000	22.4000	-5.285%	46	1,070	-99.063%
2026-06-16	19.0000	25.0000	19.0000	23.6500	+31.389%	1,151	1,070	-99.112%
2026-06-15	18.9000	18.9000	17.2000	18.0000	+11.801%	85	2,116	-98.833%
2026-06-12	14.5000	17.6000	14.0000	16.1000	+23.372%	586	2,094	-98.696%
2026-06-11	11.3300	13.2500	11.0000	13.0500	-3.190%	75	1,995	-98.391%
2026-06-10	15.0000	15.0000	12.8300	13.4800	-4.397%	96	1,995	-98.442%
2026-06-09	16.0000	16.0000	12.2900	14.1000	-15.060%	57	1,957	-98.511%
2026-06-08	14.6000	17.0700	14.6000	16.6000	+5.397%	73	1,937	-98.735%
2026-06-05	17.4500	17.4500	13.5000	15.7500	-19.231%	96	1,917	-98.667%
2026-06-04	19.0000	20.2500	17.6500	19.5000	-9.931%	71	1,916	-98.923%
2026-06-03	26.2900	26.2900	20.9500	21.6500	-18.670%	184	1,895	-99.030%
2026-06-02	34.0000	34.0000	26.4800	26.6200	-11.326%	74	1,909	-99.211%
2026-06-01	24.7000	31.8800	24.3000	30.0200	+43.636%	446	1,908	-99.300%
2026-05-29	18.8000	21.0000	16.6000	20.9000	+12.487%	77	1,673	-98.995%
2026-05-28	18.0500	20.6000	17.5000	18.5800	+5.990%	33	1,667	-98.870%
2026-05-27	18.0000	18.0000	15.2500	17.5300	-4.469%	73	1,677	-98.802%
2026-05-26	18.9300	19.5000	18.3500	18.3500	+4.857%	67	1,655	-98.856%
2026-05-22	19.7000	19.7000	17.5000	17.5000	-7.749%	13	1,646	-98.800%
2026-05-21	17.9500	19.5600	17.9500	18.9700	+21.915%	20	1,643	-98.893%
2026-05-20	14.6600	16.1000	14.6600	15.5600	+3.389%	55	1,643	-98.650%
2026-05-19	14.8500	15.3900	12.8500	15.0500	-3.526%	30	1,639	-98.605%
2026-05-18	16.5000	16.5000	14.8000	15.6000	-17.895%	62	1,639	-98.654%
2026-05-15	20.1800	20.3000	18.7500	19.0000	-17.247%	120	1,639	-98.895%
2026-05-14	22.7000	25.5400	22.7000	22.9600	+7.040%	34	1,525	-99.085%
2026-05-13	21.4800	21.5500	18.9500	21.4500	+22.993%	68	1,497	-99.021%
2026-05-12	20.9000	20.9000	15.5000	17.4400	-24.306%	36	1,497	-98.796%
2026-05-11	23.0000	26.8000	22.1900	23.0400	-0.732%	53	1,497	-99.089%
2026-05-08	27.1600	29.4000	21.8700	23.2100	-31.916%	114	1,477	-99.095%
2026-05-07	37.0000	37.0000	31.5000	34.0900	-16.282%	20	1,477	-99.384%
2026-05-06	38.8700	40.7200	37.1200	40.7200	+21.734%	52	1,481	-99.484%
2026-05-05	32.5000	34.1400	32.4300	33.4500	-0.149%	9	1,480	-99.372%
2026-05-04	31.0000	35.0000	31.0000	33.5000	+19.048%	33	1,479	-99.373%
2026-05-01	25.2700	30.0300	25.2700	28.1400	+15.660%	43	1,468	-99.254%
2026-04-30	27.3000	29.3000	24.3300	24.3300	-6.423%	55	1,468	-99.137%
2026-04-29	24.2500	26.6900	23.8500	26.0000	+19.926%	90	1,445	-99.192%
2026-04-28	22.0000	22.0000	20.6500	21.6800	-8.600%	15	1,407	-99.031%
2026-04-27	21.0000	24.0000	20.9200	23.7200	+2.818%	7	1,393	-99.115%
2026-04-24	26.3600	26.6600	20.9900	23.0700	-17.988%	1,192	1,393	-99.090%
2026-04-23	30.8200	31.1000	26.5500	28.1300	-6.077%	16	243	-99.253%
2026-04-22	27.3500	29.9500	27.0000	29.9500	+16.537%	14	237	-99.299%
2026-04-21	29.7500	29.7500	25.0500	25.7000	-3.601%	15	237	-99.183%
2026-04-20	26.3500	27.1200	25.7000	26.6600	-1.841%	160	237	-99.212%
2026-04-17	26.9900	27.4700	26.0000	27.1600	-1.701%	20	196	-99.227%
2026-04-16	28.5000	28.5000	27.1100	27.6300	-2.367%	17	200	-99.240%
2026-04-15	27.4900	28.8000	27.4900	28.3000	-2.548%	18	207	-99.258%
2026-04-14	27.0000	29.2700	27.0000	29.0400	+15.697%	69	221	-99.277%
2026-04-13	21.1000	27.0000	21.1000	25.1000	+26.832%	22	191	-99.163%
2026-04-10	14.6200	21.7200	14.6200	19.7900	+36.014%	34	186	-98.939%
2026-04-09	13.3500	14.8000	13.3500	14.5500	+16.867%	26	166	-98.557%
2026-04-08	13.6500	13.6500	12.1400	12.4500	+29.688%	5	143	-98.313%
2026-04-07	9.6000	9.6000	9.6000	9.6000	-0.724%	3	144	-97.813%
2026-04-02	9.0000	9.6700	9.0000	9.6700	+7.444%	2	144	-97.828%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+12.641%	1	144	-97.667%
2026-03-31	7.7400	7.9900	7.7300	7.9900	+35.424%	10	144	-97.372%
2026-03-30	6.4500	6.4500	5.8000	5.9000	-24.359%	6	135	-96.441%
2026-03-27	7.5000	7.8000	7.5000	7.8000	-31.579%	2	137	-97.308%
2026-03-24	10.8500	11.4000	10.6500	11.4000	+11.765%	10	136	-98.158%
2026-03-23	11.3500	11.5000	10.2000	10.2000	-6.336%	14	136	-97.941%
2026-03-20	11.5000	11.5000	10.8900	10.8900	-1.448%	20	133	-98.072%
2026-03-19	10.4000	11.0500	10.4000	11.0500	-12.302%	7	131	-98.100%
2026-03-18	12.2300	12.6000	12.0000	12.6000	+0.800%	24	131	-98.333%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+1.215%	1	119	-98.320%
2026-03-16	13.5600	13.5600	11.8000	12.3500	+2.745%	14	119	-98.300%
2026-03-13	12.0000	12.6000	12.0000	12.0200	+5.903%	12	118	-98.253%
2026-03-12	11.7000	12.1100	11.3500	11.3500	-6.967%	23	112	-98.150%
2026-03-11	11.6000	12.2000	11.6000	12.2000	+27.749%	6	98	-98.279%
2026-03-09	9.0600	9.6000	9.0600	9.5500	-9.048%	5	94	-97.801%
2026-03-06	10.6000	10.8500	10.5000	10.5000	+9.375%	13	92	-98.000%
2026-03-05	10.8400	10.8400	9.6000	9.6000	-19.866%	7	80	-97.813%
2026-03-04	11.9700	12.4000	11.9000	11.9800	+4.174%	7	74	-98.247%
2026-03-02	12.0000	12.0000	11.5000	11.5000	-8.000%	74	73	-98.174%
2026-02-27	12.3500	12.7000	12.3000	12.5000	-48.770%	13	15	-98.320%
2026-02-25	24.5300	24.6500	24.4000	24.4000	+3.171%	3	1	-99.139%
2026-02-24	22.6300	23.7000	22.6300	23.6500	0.000%	3	1	-99.112%

.dark-mode .RqKqf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqKqf1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C120CRWV Oct 16 2026 120.00 Call (CRWV261016C00120000)option OPRA

CRWV20261016C120
CRWV Oct 16 2026 120.00 Call (CRWV261016C00120000)
option OPRA