Dark

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

EOD

Aug 13, 2026

9.15-8.040%(-0.80)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.0000	15.0000	8.9900	9.1500	-8.040%	432	11,088	0.000%
2026-08-12	11.0000	12.6000	9.4000	9.9500	+85.981%	612	11,086	-8.040%
2026-08-11	6.1300	6.1300	4.4000	5.3500	+4.902%	1,513	11,054	+71.028%
2026-08-10	6.5200	7.1200	5.1000	5.1000	-19.685%	44	11,178	+79.412%
2026-08-07	6.5600	6.5600	5.3000	6.3500	+19.811%	118	11,156	+44.094%
2026-08-06	5.9100	6.5000	5.3000	5.3000	-24.286%	138	11,074	+72.642%
2026-08-05	7.6500	8.0000	7.0000	7.0000	-17.647%	331	11,102	+30.714%
2026-08-04	7.7100	9.0500	7.4000	8.5000	+37.097%	405	11,002	+7.647%
2026-08-03	3.6500	6.2000	3.4000	6.2000	+106.667%	583	11,139	+47.581%
2026-07-31	3.2500	3.2500	2.4200	3.0000	-6.542%	223	11,202	+205.000%
2026-07-30	2.2600	3.7900	2.2600	3.2100	+88.824%	284	11,219	+185.047%
2026-07-29	2.0300	2.1100	1.5200	1.7000	-27.350%	2,611	11,223	+438.235%
2026-07-28	2.4100	2.4500	1.8900	2.3400	-11.027%	8,905	10,004	+291.026%
2026-07-27	3.1000	3.1000	2.6000	2.6300	-10.847%	63	1,400	+247.909%
2026-07-24	3.9000	3.9500	2.9500	2.9500	-41.000%	60	1,360	+210.169%
2026-07-23	5.1200	5.1200	5.0000	5.0000	-16.667%	6	1,357	+83.000%
2026-07-22	5.5000	6.6000	5.5000	6.0000	+30.435%	52	1,363	+52.500%
2026-07-21	4.2100	5.2000	4.1000	4.6000	+24.324%	84	1,352	+98.913%
2026-07-20	4.5000	5.0000	3.7000	3.7000	-2.632%	76	1,344	+147.297%
2026-07-17	2.9600	4.2000	2.7600	3.8000	+11.765%	33	1,393	+140.789%
2026-07-16	3.8000	3.8000	3.2700	3.4000	-23.596%	77	1,387	+169.118%
2026-07-15	4.6500	4.7100	3.7700	4.4500	-12.745%	86	1,363	+105.618%
2026-07-14	6.0000	6.0000	4.7500	5.1000	-14.573%	103	1,369	+79.412%
2026-07-13	6.7000	7.7000	5.7500	5.9700	-22.468%	155	1,314	+53.266%
2026-07-10	8.0700	8.1000	7.7000	7.7000	-5.521%	35	1,314	+18.831%
2026-07-09	9.6000	10.1000	8.1500	8.1500	-5.780%	27	1,295	+12.270%
2026-07-08	6.5000	8.6500	6.5000	8.6500	+46.610%	52	1,292	+5.780%
2026-07-07	6.7000	6.7000	5.5500	5.9000	-21.123%	36	1,289	+55.085%
2026-07-06	6.8600	7.8500	6.8600	7.4800	+20.645%	23	1,270	+22.326%
2026-07-02	7.5000	8.0000	6.0000	6.2000	-18.742%	151	1,205	+47.581%
2026-07-01	8.1600	8.7500	7.1400	7.6300	-35.882%	168	1,205	+19.921%
2026-06-30	11.3300	12.1500	11.3000	11.9000	+13.876%	40	1,130	-23.109%
2026-06-29	11.2800	11.4000	8.5000	10.4500	-9.914%	255	1,116	-12.440%
2026-06-26	11.8500	11.8500	10.6800	11.6000	-17.143%	163	1,071	-21.121%
2026-06-25	16.1500	16.1500	12.9000	14.0000	-1.408%	51	1,080	-34.643%
2026-06-24	15.7500	15.7500	13.3000	14.2000	-13.415%	29	1,077	-35.563%
2026-06-23	16.5500	18.2500	14.6000	16.4000	-16.027%	69	1,083	-44.207%
2026-06-22	22.1100	22.1300	17.7000	19.5300	-20.771%	30	1,076	-53.149%
2026-06-18	24.5500	24.6500	22.0300	24.6500	+10.045%	85	1,070	-62.880%
2026-06-17	26.1300	26.4200	22.2000	22.4000	-5.285%	46	1,070	-59.152%
2026-06-16	19.0000	25.0000	19.0000	23.6500	+31.389%	1,151	1,070	-61.311%
2026-06-15	18.9000	18.9000	17.2000	18.0000	+11.801%	85	2,116	-49.167%
2026-06-12	14.5000	17.6000	14.0000	16.1000	+23.372%	586	2,094	-43.168%
2026-06-11	11.3300	13.2500	11.0000	13.0500	-3.190%	75	1,995	-29.885%
2026-06-10	15.0000	15.0000	12.8300	13.4800	-4.397%	96	1,995	-32.122%
2026-06-09	16.0000	16.0000	12.2900	14.1000	-15.060%	57	1,957	-35.106%
2026-06-08	14.6000	17.0700	14.6000	16.6000	+5.397%	73	1,937	-44.880%
2026-06-05	17.4500	17.4500	13.5000	15.7500	-19.231%	96	1,917	-41.905%
2026-06-04	19.0000	20.2500	17.6500	19.5000	-9.931%	71	1,916	-53.077%
2026-06-03	26.2900	26.2900	20.9500	21.6500	-18.670%	184	1,895	-57.737%
2026-06-02	34.0000	34.0000	26.4800	26.6200	-11.326%	74	1,909	-65.627%
2026-06-01	24.7000	31.8800	24.3000	30.0200	+43.636%	446	1,908	-69.520%
2026-05-29	18.8000	21.0000	16.6000	20.9000	+12.487%	77	1,673	-56.220%
2026-05-28	18.0500	20.6000	17.5000	18.5800	+5.990%	33	1,667	-50.753%
2026-05-27	18.0000	18.0000	15.2500	17.5300	-4.469%	73	1,677	-47.804%
2026-05-26	18.9300	19.5000	18.3500	18.3500	+4.857%	67	1,655	-50.136%
2026-05-22	19.7000	19.7000	17.5000	17.5000	-7.749%	13	1,646	-47.714%
2026-05-21	17.9500	19.5600	17.9500	18.9700	+21.915%	20	1,643	-51.766%
2026-05-20	14.6600	16.1000	14.6600	15.5600	+3.389%	55	1,643	-41.195%
2026-05-19	14.8500	15.3900	12.8500	15.0500	-3.526%	30	1,639	-39.203%
2026-05-18	16.5000	16.5000	14.8000	15.6000	-17.895%	62	1,639	-41.346%
2026-05-15	20.1800	20.3000	18.7500	19.0000	-17.247%	120	1,639	-51.842%
2026-05-14	22.7000	25.5400	22.7000	22.9600	+7.040%	34	1,525	-60.148%
2026-05-13	21.4800	21.5500	18.9500	21.4500	+22.993%	68	1,497	-57.343%
2026-05-12	20.9000	20.9000	15.5000	17.4400	-24.306%	36	1,497	-47.534%
2026-05-11	23.0000	26.8000	22.1900	23.0400	-0.732%	53	1,497	-60.286%
2026-05-08	27.1600	29.4000	21.8700	23.2100	-31.916%	114	1,477	-60.577%
2026-05-07	37.0000	37.0000	31.5000	34.0900	-16.282%	20	1,477	-73.159%
2026-05-06	38.8700	40.7200	37.1200	40.7200	+21.734%	52	1,481	-77.529%
2026-05-05	32.5000	34.1400	32.4300	33.4500	-0.149%	9	1,480	-72.646%
2026-05-04	31.0000	35.0000	31.0000	33.5000	+19.048%	33	1,479	-72.687%
2026-05-01	25.2700	30.0300	25.2700	28.1400	+15.660%	43	1,468	-67.484%
2026-04-30	27.3000	29.3000	24.3300	24.3300	-6.423%	55	1,468	-62.392%
2026-04-29	24.2500	26.6900	23.8500	26.0000	+19.926%	90	1,445	-64.808%
2026-04-28	22.0000	22.0000	20.6500	21.6800	-8.600%	15	1,407	-57.795%
2026-04-27	21.0000	24.0000	20.9200	23.7200	+2.818%	7	1,393	-61.425%
2026-04-24	26.3600	26.6600	20.9900	23.0700	-17.988%	1,192	1,393	-60.338%
2026-04-23	30.8200	31.1000	26.5500	28.1300	-6.077%	16	243	-67.472%
2026-04-22	27.3500	29.9500	27.0000	29.9500	+16.537%	14	237	-69.449%
2026-04-21	29.7500	29.7500	25.0500	25.7000	-3.601%	15	237	-64.397%
2026-04-20	26.3500	27.1200	25.7000	26.6600	-1.841%	160	237	-65.679%
2026-04-17	26.9900	27.4700	26.0000	27.1600	-1.701%	20	196	-66.311%
2026-04-16	28.5000	28.5000	27.1100	27.6300	-2.367%	17	200	-66.884%
2026-04-15	27.4900	28.8000	27.4900	28.3000	-2.548%	18	207	-67.668%
2026-04-14	27.0000	29.2700	27.0000	29.0400	+15.697%	69	221	-68.492%
2026-04-13	21.1000	27.0000	21.1000	25.1000	+26.832%	22	191	-63.546%
2026-04-10	14.6200	21.7200	14.6200	19.7900	+36.014%	34	186	-53.765%
2026-04-09	13.3500	14.8000	13.3500	14.5500	+16.867%	26	166	-37.113%
2026-04-08	13.6500	13.6500	12.1400	12.4500	+29.688%	5	143	-26.506%
2026-04-07	9.6000	9.6000	9.6000	9.6000	-0.724%	3	144	-4.687%
2026-04-02	9.0000	9.6700	9.0000	9.6700	+7.444%	2	144	-5.377%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+12.641%	1	144	+1.667%
2026-03-31	7.7400	7.9900	7.7300	7.9900	+35.424%	10	144	+14.518%
2026-03-30	6.4500	6.4500	5.8000	5.9000	-24.359%	6	135	+55.085%
2026-03-27	7.5000	7.8000	7.5000	7.8000	-31.579%	2	137	+17.308%
2026-03-24	10.8500	11.4000	10.6500	11.4000	+11.765%	10	136	-19.737%
2026-03-23	11.3500	11.5000	10.2000	10.2000	-6.336%	14	136	-10.294%
2026-03-20	11.5000	11.5000	10.8900	10.8900	-1.448%	20	133	-15.978%
2026-03-19	10.4000	11.0500	10.4000	11.0500	-12.302%	7	131	-17.195%
2026-03-18	12.2300	12.6000	12.0000	12.6000	+0.800%	24	131	-27.381%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+1.215%	1	119	-26.800%
2026-03-16	13.5600	13.5600	11.8000	12.3500	+2.745%	14	119	-25.911%
2026-03-13	12.0000	12.6000	12.0000	12.0200	+5.903%	12	118	-23.877%
2026-03-12	11.7000	12.1100	11.3500	11.3500	-6.967%	23	112	-19.383%
2026-03-11	11.6000	12.2000	11.6000	12.2000	+27.749%	6	98	-25.000%
2026-03-09	9.0600	9.6000	9.0600	9.5500	-9.048%	5	94	-4.188%
2026-03-06	10.6000	10.8500	10.5000	10.5000	+9.375%	13	92	-12.857%
2026-03-05	10.8400	10.8400	9.6000	9.6000	-19.866%	7	80	-4.687%
2026-03-04	11.9700	12.4000	11.9000	11.9800	+4.174%	7	74	-23.623%
2026-03-02	12.0000	12.0000	11.5000	11.5000	-8.000%	74	73	-20.435%
2026-02-27	12.3500	12.7000	12.3000	12.5000	-48.770%	13	15	-26.800%
2026-02-25	24.5300	24.6500	24.4000	24.4000	+3.171%	3	1	-62.500%
2026-02-24	22.6300	23.7000	22.6300	23.6500	0.000%	3	1	-61.311%

.dark-mode .Tr9Z2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tr9Z2x{ 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