Dark

CRWV20261016C125
CRWV Oct 16 2026 125.00 Call (CRWV261016C00125000)
option OPRA

EOD

Oct 1, 2026

0.1600-20.000%(-0.0400)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1000	0.1600	-20.000%	237	5,094	0.000%
2026-09-30	0.2800	0.2800	0.1600	0.2000	+17.647%	53	5,094	-20.000%
2026-09-29	0.1700	0.3200	0.1600	0.1700	-10.526%	94	5,059	-5.882%
2026-09-28	0.2300	0.2500	0.1300	0.1900	-17.391%	285	5,048	-15.789%
2026-09-25	0.4000	0.4000	0.2200	0.2300	-55.769%	114	5,083	-30.435%
2026-09-24	0.4300	0.5400	0.2700	0.5200	+36.842%	147	5,101	-69.231%
2026-09-23	0.4500	0.5800	0.3800	0.3800	-13.636%	100	5,098	-57.895%
2026-09-22	0.3800	0.5600	0.3500	0.4400	+7.317%	460	5,118	-63.636%
2026-09-21	0.3300	0.5300	0.2900	0.4100	+24.242%	935	4,781	-60.976%
2026-09-18	0.4200	0.4200	0.2900	0.3300	-23.256%	212	4,312	-51.515%
2026-09-17	0.4000	0.4900	0.3400	0.4300	-21.818%	352	4,324	-62.791%
2026-09-16	0.7000	0.7800	0.4600	0.5500	-3.509%	414	4,596	-70.909%
2026-09-15	0.6000	0.6000	0.5000	0.5700	-9.524%	319	4,497	-71.930%
2026-09-14	0.5700	0.7700	0.5500	0.6300	-37.000%	708	4,378	-74.603%
2026-09-11	1.4500	1.4500	0.9400	1.0000	-27.007%	625	4,383	-84.000%
2026-09-10	1.4300	1.6500	1.3200	1.3700	-37.156%	127	3,900	-88.321%
2026-09-09	3.7100	3.8500	2.1500	2.1800	-40.437%	244	3,909	-92.661%
2026-09-08	2.2500	5.0600	2.2500	3.6600	+111.561%	1,148	3,889	-95.628%
2026-09-04	0.9200	1.7300	0.9200	1.7300	+103.529%	299	3,721	-90.751%
2026-09-03	0.5500	0.8500	0.5400	0.8500	+44.068%	134	3,721	-81.176%
2026-09-02	0.6700	0.6800	0.5300	0.5900	-14.493%	26	3,705	-72.881%
2026-09-01	0.7500	0.7600	0.6300	0.6900	-28.866%	52	3,709	-76.812%
2026-08-31	1.0000	1.0500	0.8600	0.9700	-14.159%	53	3,689	-83.505%
2026-08-28	1.4900	1.6000	1.0900	1.1300	-33.529%	75	3,691	-85.841%
2026-08-27	2.5100	2.5100	1.7000	1.7000	-20.188%	461	3,688	-90.588%
2026-08-26	2.1100	2.1300	1.8500	2.1300	+3.398%	257	3,867	-92.488%
2026-08-25	2.2300	2.4500	2.0000	2.0600	+6.736%	295	3,814	-92.233%
2026-08-24	1.8300	1.9700	1.5700	1.9300	-15.351%	197	3,816	-91.710%
2026-08-21	2.7800	2.7800	2.1600	2.2800	-13.308%	90	3,739	-92.982%
2026-08-20	3.3700	3.4500	2.4500	2.6300	-15.434%	101	3,778	-93.916%
2026-08-19	3.5400	3.6500	2.6800	3.1100	-9.064%	287	3,782	-94.855%
2026-08-18	5.4500	5.4500	3.4200	3.4200	-52.828%	972	3,616	-95.322%
2026-08-17	8.0400	8.6400	6.3000	7.2500	0.000%	590	3,210	-97.793%
2026-08-14	7.6500	8.1900	6.1800	7.2500	-3.333%	395	2,946	-97.793%
2026-08-13	8.9500	12.4900	7.5000	7.5000	-14.286%	144	2,905	-97.867%
2026-08-12	10.7200	10.8000	8.0500	8.7500	+118.750%	730	2,900	-98.171%
2026-08-11	5.0000	5.3000	3.6800	4.0000	-11.308%	132	2,728	-96.000%
2026-08-10	5.0500	5.5000	4.5100	4.5100	-15.066%	69	2,771	-96.452%
2026-08-07	5.5000	5.5000	4.9000	5.3100	+6.841%	8	2,813	-96.987%
2026-08-06	5.0000	5.3000	4.7700	4.9700	-24.122%	81	2,812	-96.781%
2026-08-05	7.5700	7.5700	6.5000	6.5500	-12.316%	36	2,798	-97.557%
2026-08-04	6.0000	8.0000	6.0000	7.4700	+39.626%	360	2,802	-97.858%
2026-08-03	4.3000	5.3500	4.0000	5.3500	+113.147%	149	2,759	-97.009%
2026-07-31	2.4700	2.6000	2.2000	2.5100	-14.041%	317	2,799	-93.625%
2026-07-30	1.6900	3.2400	1.6900	2.9200	+117.910%	668	2,573	-94.521%
2026-07-29	1.8000	1.8000	1.3200	1.3400	-31.980%	303	2,104	-88.060%
2026-07-28	1.9000	2.1100	1.5700	1.9700	-18.930%	1,343	1,970	-91.878%
2026-07-27	2.5100	2.5100	2.2300	2.4300	-3.571%	15	1,110	-93.416%
2026-07-24	3.0000	3.1600	2.4900	2.5200	-48.466%	232	1,100	-93.651%
2026-07-22	4.5500	5.5000	4.5500	4.8900	+21.340%	274	1,277	-96.728%
2026-07-21	3.6500	4.6000	3.6100	4.0300	+24.000%	41	1,069	-96.030%
2026-07-20	3.8000	4.1100	3.2500	3.2500	-5.797%	44	1,057	-95.077%
2026-07-17	2.5000	3.6200	2.2300	3.4500	+16.949%	143	1,042	-95.362%
2026-07-16	3.2500	3.3500	2.8500	2.9500	-27.160%	32	975	-94.576%
2026-07-15	3.8000	4.0500	3.3400	4.0500	-8.371%	95	992	-96.049%
2026-07-14	5.1400	5.2500	4.3000	4.4200	-15.488%	150	989	-96.380%
2026-07-13	5.5700	6.3500	5.2300	5.2300	-24.748%	68	924	-96.941%
2026-07-10	6.7000	6.9500	6.7000	6.9500	-5.442%	17	875	-97.698%
2026-07-09	8.5000	8.6200	7.3500	7.3500	+20.098%	11	873	-97.823%
2026-07-08	5.9100	6.9300	5.9100	6.1200	+11.273%	12	872	-97.386%
2026-07-07	5.6500	5.6500	4.9000	5.5000	-16.793%	26	874	-97.091%
2026-07-06	6.2500	6.9000	6.2500	6.6100	+17.407%	42	896	-97.579%
2026-07-02	7.2000	7.2000	5.4100	5.6300	-18.993%	54	901	-97.158%
2026-07-01	6.5000	7.6000	6.2800	6.9500	-34.864%	139	901	-97.698%
2026-06-30	10.2500	11.0000	10.0700	10.6700	+15.351%	19	886	-98.500%
2026-06-29	10.2500	10.2500	7.7500	9.2500	-6.471%	27	884	-98.270%
2026-06-26	9.3000	9.9300	9.3000	9.8900	-19.265%	17	884	-98.382%
2026-06-25	15.3500	15.3500	11.8000	12.2500	+2.682%	1,323	894	-98.694%
2026-06-24	14.2000	14.6000	11.9300	11.9300	-20.520%	1,013	1,167	-98.659%
2026-06-23	16.7500	16.7500	15.0100	15.0100	-19.776%	761	1,074	-98.934%
2026-06-22	18.0700	18.7100	16.4600	18.7100	-12.365%	22	613	-99.145%
2026-06-18	21.4400	21.4400	20.7700	21.3500	-11.777%	5	622	-99.251%
2026-06-17	23.5000	24.5000	22.7700	24.2000	+9.009%	8	622	-99.339%
2026-06-16	21.0000	22.7800	20.6900	22.2000	+36.615%	21	622	-99.279%
2026-06-15	17.1600	17.1600	16.2500	16.2500	+5.657%	3	612	-99.015%
2026-06-12	13.2700	15.8800	13.2700	15.3800	+28.167%	6	612	-98.960%
2026-06-11	11.5500	12.0000	11.5500	12.0000	0.000%	9	612	-98.667%
2026-06-10	12.5600	13.1200	11.8000	12.0000	-3.226%	27	613	-98.667%
2026-06-09	14.1000	14.1100	12.1200	12.4000	-16.779%	17	618	-98.710%
2026-06-08	14.5000	14.9000	13.5000	14.9000	+5.300%	5	611	-98.926%
2026-06-05	15.0000	15.6500	13.2600	14.1500	-16.765%	33	610	-98.869%
2026-06-04	17.0000	17.2000	17.0000	17.0000	-15.000%	4	591	-99.059%
2026-06-03	21.1000	21.1000	19.3000	20.0000	-17.526%	26	588	-99.200%
2026-06-02	28.6600	28.6600	24.2500	24.2500	-12.613%	12	581	-99.340%
2026-06-01	25.6300	30.0000	25.6300	27.7500	+53.315%	62	583	-99.423%
2026-05-29	17.3000	18.1000	16.9000	18.1000	+1.685%	10	542	-99.116%
2026-05-28	18.1400	18.1400	17.8000	17.8000	+16.264%	3	538	-99.101%
2026-05-27	15.8700	15.8700	13.6000	15.3100	-8.542%	11	539	-98.955%
2026-05-26	17.3500	17.4000	16.7400	16.7400	+2.511%	29	539	-99.044%
2026-05-22	17.5000	18.1000	16.3300	16.3300	-3.941%	76	565	-99.020%
2026-05-21	15.8600	17.6000	15.8600	17.0000	+20.141%	18	553	-99.059%
2026-05-20	13.8200	14.1500	13.8200	14.1500	+7.035%	3	553	-98.869%
2026-05-19	13.3000	13.3000	11.9100	13.2200	-2.219%	67	493	-98.790%
2026-05-18	16.3000	16.3000	13.5200	13.5200	-21.940%	30	493	-98.817%
2026-05-15	18.0000	18.0500	17.3200	17.3200	-18.609%	10	493	-99.076%
2026-05-14	23.4000	23.4000	21.2800	21.2800	+6.400%	6	497	-99.248%
2026-05-13	18.4000	20.0000	17.0000	20.0000	+21.212%	52	486	-99.200%
2026-05-12	18.4500	18.4500	15.0000	16.5000	-21.541%	15	486	-99.030%
2026-05-11	23.9500	24.6100	20.3900	21.0300	-1.268%	20	486	-99.239%
2026-05-08	23.3800	23.6500	19.5500	21.3000	-29.934%	26	485	-99.249%
2026-05-07	33.3200	34.4000	28.7000	30.4000	-19.704%	40	492	-99.474%
2026-05-06	37.0000	37.8600	33.7000	37.8600	+21.152%	21	521	-99.577%
2026-05-05	30.4500	32.2000	30.4500	31.2500	-0.794%	17	516	-99.488%
2026-05-04	29.1100	33.0500	29.0000	31.5000	+19.454%	34	523	-99.492%
2026-05-01	25.0000	27.6000	25.0000	26.3700	+13.176%	23	526	-99.393%
2026-04-30	25.0000	25.2000	22.7500	23.3000	-2.060%	27	526	-99.313%
2026-04-29	23.0000	24.4500	22.9000	23.7900	+21.813%	64	524	-99.327%
2026-04-28	21.0000	21.6100	19.4200	19.5300	-13.431%	8	538	-99.181%
2026-04-27	21.2500	22.5600	19.3700	22.5600	+7.943%	39	535	-99.291%
2026-04-24	23.6200	23.6200	20.1800	20.9000	-20.833%	23	522	-99.234%
2026-04-23	27.8500	28.0000	25.0000	26.4000	-6.549%	7	523	-99.394%
2026-04-22	26.1800	29.5100	26.1000	28.2500	+19.450%	61	524	-99.434%
2026-04-21	26.0000	26.0000	23.6000	23.6500	-3.232%	11	556	-99.323%
2026-04-20	21.3700	25.2000	21.3700	24.4400	-3.399%	766	556	-99.345%
2026-04-17	25.6000	25.6000	24.6400	25.3000	-1.595%	79	242	-99.368%
2026-04-16	26.5000	26.5000	24.9600	25.7100	-4.742%	16	198	-99.378%
2026-04-15	25.9300	27.0000	25.0000	26.9900	+0.897%	15	192	-99.407%
2026-04-14	27.0000	27.0000	25.9000	26.7500	+15.901%	32	187	-99.402%
2026-04-13	21.5000	24.4200	21.5000	23.0800	+24.220%	23	167	-99.307%
2026-04-10	15.5000	19.7500	15.5000	18.5800	+42.923%	38	160	-99.139%
2026-04-09	11.8700	14.0000	10.0000	13.0000	+10.169%	51	142	-98.769%
2026-04-08	11.0000	11.8000	11.0000	11.8000	+18.000%	28	122	-98.644%
2026-04-07	9.1000	10.0000	9.1000	10.0000	+14.943%	7	115	-98.400%
2026-04-06	8.5000	8.7000	8.5000	8.7000	+7.011%	5	108	-98.161%
2026-04-02	7.3000	8.1300	7.3000	8.1300	+1.625%	5	103	-98.032%
2026-04-01	8.1600	8.5000	7.5000	8.0000	+8.844%	12	103	-98.000%
2026-03-31	7.3500	7.3500	7.3500	7.3500	+36.872%	1	93	-97.823%
2026-03-30	7.0000	7.0000	5.3700	5.3700	-23.504%	2	92	-97.020%
2026-03-27	7.1000	7.1000	6.7300	7.0200	-24.920%	11	91	-97.721%
2026-03-26	10.3400	10.3400	9.3100	9.3500	-18.837%	5	87	-98.289%
2026-03-25	10.7500	12.1000	10.7500	11.5200	+7.163%	29	90	-98.611%
2026-03-23	10.7900	10.7900	10.5500	10.7500	+4.369%	6	84	-98.512%
2026-03-19	10.4000	10.4000	10.3000	10.3000	-8.688%	2	80	-98.447%
2026-03-18	10.9500	11.5200	10.9500	11.2800	-1.485%	7	79	-98.582%
2026-03-17	11.5000	11.5000	11.4500	11.4500	+1.238%	2	78	-98.603%
2026-03-16	11.3100	11.3100	11.3100	11.3100	+7.714%	3	77	-98.585%
2026-03-13	11.0000	11.0000	10.5000	10.5000	-1.869%	7	76	-98.476%
2026-03-12	11.0000	11.0000	10.7000	10.7000	-4.889%	8	72	-98.505%
2026-03-11	11.1600	11.2500	11.0200	11.2500	+25.000%	34	73	-98.578%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+4.046%	1	50	-98.222%
2026-03-09	8.1500	8.6500	8.1500	8.6500	-11.282%	2	49	-98.150%
2026-03-06	8.9500	9.7500	8.9500	9.7500	+5.978%	6	48	-98.359%
2026-03-05	9.4500	9.4500	9.1500	9.2000	+1.657%	35	44	-98.261%
2026-03-03	9.0500	9.0500	9.0500	9.0500	-15.103%	8	38	-98.232%
2026-03-02	11.2600	11.2600	10.6600	10.6600	+1.524%	7	31	-98.499%
2026-02-27	12.1900	12.1900	10.5000	10.5000	-54.936%	18	31	-98.476%
2026-02-25	23.3000	23.3000	23.3000	23.3000	+1.304%	2	20	-99.313%
2026-02-24	22.0500	23.2500	22.0500	23.0000	+20.293%	3	20	-99.304%
2026-02-20	19.1000	19.1200	19.1000	19.1200	0.000%	19	19	-99.163%

.dark-mode .FJ1yhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJ1yhD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C125CRWV Oct 16 2026 125.00 Call (CRWV261016C00125000)option OPRA

CRWV20261016C125
CRWV Oct 16 2026 125.00 Call (CRWV261016C00125000)
option OPRA