Dark

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

EOD

Aug 13, 2026

7.50-14.286%(-1.25)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.9500	12.4900	7.5000	7.5000	-14.286%	144	2,905	0.000%
2026-08-12	10.7200	10.8000	8.0500	8.7500	+118.750%	730	2,900	-14.286%
2026-08-11	5.0000	5.3000	3.6800	4.0000	-11.308%	132	2,728	+87.500%
2026-08-10	5.0500	5.5000	4.5100	4.5100	-15.066%	69	2,771	+66.297%
2026-08-07	5.5000	5.5000	4.9000	5.3100	+6.841%	8	2,813	+41.243%
2026-08-06	5.0000	5.3000	4.7700	4.9700	-24.122%	81	2,812	+50.905%
2026-08-05	7.5700	7.5700	6.5000	6.5500	-12.316%	36	2,798	+14.504%
2026-08-04	6.0000	8.0000	6.0000	7.4700	+39.626%	360	2,802	+0.402%
2026-08-03	4.3000	5.3500	4.0000	5.3500	+113.147%	149	2,759	+40.187%
2026-07-31	2.4700	2.6000	2.2000	2.5100	-14.041%	317	2,799	+198.805%
2026-07-30	1.6900	3.2400	1.6900	2.9200	+117.910%	668	2,573	+156.849%
2026-07-29	1.8000	1.8000	1.3200	1.3400	-31.980%	303	2,104	+459.701%
2026-07-28	1.9000	2.1100	1.5700	1.9700	-18.930%	1,343	1,970	+280.711%
2026-07-27	2.5100	2.5100	2.2300	2.4300	-3.571%	15	1,110	+208.642%
2026-07-24	3.0000	3.1600	2.4900	2.5200	-48.466%	232	1,100	+197.619%
2026-07-22	4.5500	5.5000	4.5500	4.8900	+21.340%	274	1,277	+53.374%
2026-07-21	3.6500	4.6000	3.6100	4.0300	+24.000%	41	1,069	+86.104%
2026-07-20	3.8000	4.1100	3.2500	3.2500	-5.797%	44	1,057	+130.769%
2026-07-17	2.5000	3.6200	2.2300	3.4500	+16.949%	143	1,042	+117.391%
2026-07-16	3.2500	3.3500	2.8500	2.9500	-27.160%	32	975	+154.237%
2026-07-15	3.8000	4.0500	3.3400	4.0500	-8.371%	95	992	+85.185%
2026-07-14	5.1400	5.2500	4.3000	4.4200	-15.488%	150	989	+69.683%
2026-07-13	5.5700	6.3500	5.2300	5.2300	-24.748%	68	924	+43.403%
2026-07-10	6.7000	6.9500	6.7000	6.9500	-5.442%	17	875	+7.914%
2026-07-09	8.5000	8.6200	7.3500	7.3500	+20.098%	11	873	+2.041%
2026-07-08	5.9100	6.9300	5.9100	6.1200	+11.273%	12	872	+22.549%
2026-07-07	5.6500	5.6500	4.9000	5.5000	-16.793%	26	874	+36.364%
2026-07-06	6.2500	6.9000	6.2500	6.6100	+17.407%	42	896	+13.464%
2026-07-02	7.2000	7.2000	5.4100	5.6300	-18.993%	54	901	+33.215%
2026-07-01	6.5000	7.6000	6.2800	6.9500	-34.864%	139	901	+7.914%
2026-06-30	10.2500	11.0000	10.0700	10.6700	+15.351%	19	886	-29.709%
2026-06-29	10.2500	10.2500	7.7500	9.2500	-6.471%	27	884	-18.919%
2026-06-26	9.3000	9.9300	9.3000	9.8900	-19.265%	17	884	-24.166%
2026-06-25	15.3500	15.3500	11.8000	12.2500	+2.682%	1,323	894	-38.776%
2026-06-24	14.2000	14.6000	11.9300	11.9300	-20.520%	1,013	1,167	-37.133%
2026-06-23	16.7500	16.7500	15.0100	15.0100	-19.776%	761	1,074	-50.033%
2026-06-22	18.0700	18.7100	16.4600	18.7100	-12.365%	22	613	-59.914%
2026-06-18	21.4400	21.4400	20.7700	21.3500	-11.777%	5	622	-64.871%
2026-06-17	23.5000	24.5000	22.7700	24.2000	+9.009%	8	622	-69.008%
2026-06-16	21.0000	22.7800	20.6900	22.2000	+36.615%	21	622	-66.216%
2026-06-15	17.1600	17.1600	16.2500	16.2500	+5.657%	3	612	-53.846%
2026-06-12	13.2700	15.8800	13.2700	15.3800	+28.167%	6	612	-51.235%
2026-06-11	11.5500	12.0000	11.5500	12.0000	0.000%	9	612	-37.500%
2026-06-10	12.5600	13.1200	11.8000	12.0000	-3.226%	27	613	-37.500%
2026-06-09	14.1000	14.1100	12.1200	12.4000	-16.779%	17	618	-39.516%
2026-06-08	14.5000	14.9000	13.5000	14.9000	+5.300%	5	611	-49.664%
2026-06-05	15.0000	15.6500	13.2600	14.1500	-16.765%	33	610	-46.996%
2026-06-04	17.0000	17.2000	17.0000	17.0000	-15.000%	4	591	-55.882%
2026-06-03	21.1000	21.1000	19.3000	20.0000	-17.526%	26	588	-62.500%
2026-06-02	28.6600	28.6600	24.2500	24.2500	-12.613%	12	581	-69.072%
2026-06-01	25.6300	30.0000	25.6300	27.7500	+53.315%	62	583	-72.973%
2026-05-29	17.3000	18.1000	16.9000	18.1000	+1.685%	10	542	-58.564%
2026-05-28	18.1400	18.1400	17.8000	17.8000	+16.264%	3	538	-57.865%
2026-05-27	15.8700	15.8700	13.6000	15.3100	-8.542%	11	539	-51.012%
2026-05-26	17.3500	17.4000	16.7400	16.7400	+2.511%	29	539	-55.197%
2026-05-22	17.5000	18.1000	16.3300	16.3300	-3.941%	76	565	-54.072%
2026-05-21	15.8600	17.6000	15.8600	17.0000	+20.141%	18	553	-55.882%
2026-05-20	13.8200	14.1500	13.8200	14.1500	+7.035%	3	553	-46.996%
2026-05-19	13.3000	13.3000	11.9100	13.2200	-2.219%	67	493	-43.268%
2026-05-18	16.3000	16.3000	13.5200	13.5200	-21.940%	30	493	-44.527%
2026-05-15	18.0000	18.0500	17.3200	17.3200	-18.609%	10	493	-56.697%
2026-05-14	23.4000	23.4000	21.2800	21.2800	+6.400%	6	497	-64.756%
2026-05-13	18.4000	20.0000	17.0000	20.0000	+21.212%	52	486	-62.500%
2026-05-12	18.4500	18.4500	15.0000	16.5000	-21.541%	15	486	-54.545%
2026-05-11	23.9500	24.6100	20.3900	21.0300	-1.268%	20	486	-64.337%
2026-05-08	23.3800	23.6500	19.5500	21.3000	-29.934%	26	485	-64.789%
2026-05-07	33.3200	34.4000	28.7000	30.4000	-19.704%	40	492	-75.329%
2026-05-06	37.0000	37.8600	33.7000	37.8600	+21.152%	21	521	-80.190%
2026-05-05	30.4500	32.2000	30.4500	31.2500	-0.794%	17	516	-76.000%
2026-05-04	29.1100	33.0500	29.0000	31.5000	+19.454%	34	523	-76.190%
2026-05-01	25.0000	27.6000	25.0000	26.3700	+13.176%	23	526	-71.559%
2026-04-30	25.0000	25.2000	22.7500	23.3000	-2.060%	27	526	-67.811%
2026-04-29	23.0000	24.4500	22.9000	23.7900	+21.813%	64	524	-68.474%
2026-04-28	21.0000	21.6100	19.4200	19.5300	-13.431%	8	538	-61.598%
2026-04-27	21.2500	22.5600	19.3700	22.5600	+7.943%	39	535	-66.755%
2026-04-24	23.6200	23.6200	20.1800	20.9000	-20.833%	23	522	-64.115%
2026-04-23	27.8500	28.0000	25.0000	26.4000	-6.549%	7	523	-71.591%
2026-04-22	26.1800	29.5100	26.1000	28.2500	+19.450%	61	524	-73.451%
2026-04-21	26.0000	26.0000	23.6000	23.6500	-3.232%	11	556	-68.288%
2026-04-20	21.3700	25.2000	21.3700	24.4400	-3.399%	766	556	-69.313%
2026-04-17	25.6000	25.6000	24.6400	25.3000	-1.595%	79	242	-70.356%
2026-04-16	26.5000	26.5000	24.9600	25.7100	-4.742%	16	198	-70.828%
2026-04-15	25.9300	27.0000	25.0000	26.9900	+0.897%	15	192	-72.212%
2026-04-14	27.0000	27.0000	25.9000	26.7500	+15.901%	32	187	-71.963%
2026-04-13	21.5000	24.4200	21.5000	23.0800	+24.220%	23	167	-67.504%
2026-04-10	15.5000	19.7500	15.5000	18.5800	+42.923%	38	160	-59.634%
2026-04-09	11.8700	14.0000	10.0000	13.0000	+10.169%	51	142	-42.308%
2026-04-08	11.0000	11.8000	11.0000	11.8000	+18.000%	28	122	-36.441%
2026-04-07	9.1000	10.0000	9.1000	10.0000	+14.943%	7	115	-25.000%
2026-04-06	8.5000	8.7000	8.5000	8.7000	+7.011%	5	108	-13.793%
2026-04-02	7.3000	8.1300	7.3000	8.1300	+1.625%	5	103	-7.749%
2026-04-01	8.1600	8.5000	7.5000	8.0000	+8.844%	12	103	-6.250%
2026-03-31	7.3500	7.3500	7.3500	7.3500	+36.872%	1	93	+2.041%
2026-03-30	7.0000	7.0000	5.3700	5.3700	-23.504%	2	92	+39.665%
2026-03-27	7.1000	7.1000	6.7300	7.0200	-24.920%	11	91	+6.838%
2026-03-26	10.3400	10.3400	9.3100	9.3500	-18.837%	5	87	-19.786%
2026-03-25	10.7500	12.1000	10.7500	11.5200	+7.163%	29	90	-34.896%
2026-03-23	10.7900	10.7900	10.5500	10.7500	+4.369%	6	84	-30.233%
2026-03-19	10.4000	10.4000	10.3000	10.3000	-8.688%	2	80	-27.184%
2026-03-18	10.9500	11.5200	10.9500	11.2800	-1.485%	7	79	-33.511%
2026-03-17	11.5000	11.5000	11.4500	11.4500	+1.238%	2	78	-34.498%
2026-03-16	11.3100	11.3100	11.3100	11.3100	+7.714%	3	77	-33.687%
2026-03-13	11.0000	11.0000	10.5000	10.5000	-1.869%	7	76	-28.571%
2026-03-12	11.0000	11.0000	10.7000	10.7000	-4.889%	8	72	-29.907%
2026-03-11	11.1600	11.2500	11.0200	11.2500	+25.000%	34	73	-33.333%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+4.046%	1	50	-16.667%
2026-03-09	8.1500	8.6500	8.1500	8.6500	-11.282%	2	49	-13.295%
2026-03-06	8.9500	9.7500	8.9500	9.7500	+5.978%	6	48	-23.077%
2026-03-05	9.4500	9.4500	9.1500	9.2000	+1.657%	35	44	-18.478%
2026-03-03	9.0500	9.0500	9.0500	9.0500	-15.103%	8	38	-17.127%
2026-03-02	11.2600	11.2600	10.6600	10.6600	+1.524%	7	31	-29.644%
2026-02-27	12.1900	12.1900	10.5000	10.5000	-54.936%	18	31	-28.571%
2026-02-25	23.3000	23.3000	23.3000	23.3000	+1.304%	2	20	-67.811%
2026-02-24	22.0500	23.2500	22.0500	23.0000	+20.293%	3	20	-67.391%
2026-02-20	19.1000	19.1200	19.1000	19.1200	0.000%	19	19	-60.774%

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