Dark

CRWV20261016C130
CRWV Oct 16 2026 130.00 Call (CRWV261016C00130000)
option OPRA

EOD

Oct 1, 2026

0.1000-28.571%(-0.0400)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1100	0.0700	0.1000	-28.571%	503	5,290	0.000%
2026-09-30	0.1800	0.1800	0.1100	0.1400	+16.667%	409	5,183	-28.571%
2026-09-29	0.1200	0.2200	0.1100	0.1200	-7.692%	1,726	4,973	-16.667%
2026-09-28	0.1700	0.1800	0.1000	0.1300	-18.750%	276	5,062	-23.077%
2026-09-25	0.3300	0.3300	0.1500	0.1600	-54.286%	862	4,893	-37.500%
2026-09-24	0.3300	0.4000	0.2100	0.3500	+34.615%	3,030	4,459	-71.429%
2026-09-23	0.4200	0.4200	0.2600	0.2600	-16.129%	1,920	4,050	-61.538%
2026-09-22	0.3500	0.4400	0.2600	0.3100	-3.125%	522	4,226	-67.742%
2026-09-21	0.2300	0.3800	0.1800	0.3200	+28.000%	1,176	4,333	-68.750%
2026-09-18	0.3200	0.3200	0.2000	0.2500	-19.355%	678	4,234	-60.000%
2026-09-17	0.3300	0.3300	0.2400	0.3100	-24.390%	394	4,183	-67.742%
2026-09-16	0.5700	0.5900	0.3500	0.4100	-6.818%	1,698	4,041	-75.610%
2026-09-15	0.4900	0.4900	0.3900	0.4400	-12.000%	894	3,998	-77.273%
2026-09-14	0.5200	0.5700	0.4700	0.5000	-35.897%	1,237	3,720	-80.000%
2026-09-11	1.1300	1.1500	0.7400	0.7800	-28.440%	361	3,508	-87.179%
2026-09-10	1.1800	1.2600	1.0500	1.0900	-35.503%	1,328	3,291	-90.826%
2026-09-09	2.9300	3.0500	1.6800	1.6900	-42.321%	951	3,670	-94.083%
2026-09-08	1.8000	4.1200	1.8000	2.9300	+121.970%	2,528	3,755	-96.587%
2026-09-04	0.7200	1.3800	0.6900	1.3200	+106.250%	1,074	2,785	-92.424%
2026-09-03	0.4300	0.6700	0.3900	0.6400	+42.222%	743	2,785	-84.375%
2026-09-02	0.4700	0.5000	0.4000	0.4500	-13.462%	102	2,713	-77.778%
2026-09-01	0.5400	0.5700	0.4800	0.5200	-28.767%	382	2,732	-80.769%
2026-08-31	0.8000	0.8100	0.6800	0.7300	-16.092%	323	2,925	-86.301%
2026-08-28	1.1900	1.1900	0.8500	0.8700	-36.496%	513	2,981	-88.506%
2026-08-27	1.8200	1.8200	1.3600	1.3700	-19.412%	163	2,768	-92.701%
2026-08-26	1.7000	1.8100	1.4900	1.7000	+4.938%	704	2,772	-94.118%
2026-08-25	1.8000	1.9800	1.6200	1.6200	+4.516%	120	2,615	-93.827%
2026-08-24	1.4700	1.6000	1.2800	1.5500	-17.553%	645	2,537	-93.548%
2026-08-21	2.0800	2.2000	1.8300	1.8800	-12.558%	153	2,153	-94.681%
2026-08-20	2.5300	2.6800	2.0400	2.1500	-14.000%	126	2,048	-95.349%
2026-08-19	2.4200	3.1000	2.2300	2.5000	-11.348%	314	2,045	-96.000%
2026-08-18	4.6300	4.6300	2.8200	2.8200	-56.815%	422	2,084	-96.454%
2026-08-17	6.7600	7.4500	5.0000	6.5300	+5.323%	457	2,014	-98.469%
2026-08-14	6.5800	6.7800	5.2000	6.2000	-3.727%	118	1,839	-98.387%
2026-08-13	10.0000	11.0000	6.3600	6.4400	-12.381%	131	1,848	-98.447%
2026-08-12	8.0700	9.3500	6.8500	7.3500	+97.051%	523	1,834	-98.639%
2026-08-11	4.2000	4.2000	3.1300	3.7300	-3.866%	110	1,543	-97.319%
2026-08-10	5.1000	5.1000	3.8000	3.8800	-14.725%	124	1,550	-97.423%
2026-08-07	4.0600	4.7000	4.0500	4.5500	+18.182%	313	1,527	-97.802%
2026-08-06	4.2500	4.7000	3.8500	3.8500	-33.621%	26	1,429	-97.403%
2026-08-05	6.3000	6.6700	5.5600	5.8000	-10.769%	35	1,418	-98.276%
2026-08-04	4.7000	7.1500	4.7000	6.5000	+39.485%	485	1,399	-98.462%
2026-08-03	3.6100	4.6600	3.4700	4.6600	+115.741%	41	1,575	-97.854%
2026-07-31	2.1000	2.1600	1.8400	2.1600	-13.600%	27	1,555	-95.370%
2026-07-30	2.2000	2.7500	2.2000	2.5000	+77.305%	309	1,550	-96.000%
2026-07-29	1.5700	1.5700	1.2600	1.4100	-13.497%	36	1,248	-92.908%
2026-07-28	1.7600	1.7600	1.2700	1.6300	-18.500%	21	1,245	-93.865%
2026-07-27	2.0000	2.0500	1.9700	2.0000	-11.111%	251	1,244	-95.000%
2026-07-24	3.0000	3.0000	2.2500	2.2500	-40.000%	39	1,070	-95.556%
2026-07-23	4.2000	4.6500	3.7500	3.7500	-20.213%	11	1,065	-97.333%
2026-07-22	3.7500	5.0300	3.7500	4.7000	+30.556%	19	1,067	-97.872%
2026-07-21	3.1500	4.0500	3.1500	3.6000	+26.316%	12	1,062	-97.222%
2026-07-20	3.5000	3.6000	2.8500	2.8500	-8.065%	73	1,063	-96.491%
2026-07-17	2.0800	3.1000	2.0800	3.1000	+21.569%	8	1,071	-96.774%
2026-07-16	2.9100	2.9100	2.5000	2.5500	-25.000%	29	1,072	-96.078%
2026-07-15	3.6500	3.6500	2.8500	3.4000	-13.924%	11	1,086	-97.059%
2026-07-14	4.7000	4.7000	3.7000	3.9500	-14.130%	145	1,079	-97.468%
2026-07-13	5.5200	5.5500	4.5500	4.6000	-24.342%	94	1,005	-97.826%
2026-07-10	6.5000	6.5000	6.0500	6.0800	-13.143%	112	982	-98.355%
2026-07-09	7.9300	7.9300	7.0000	7.0000	+4.012%	12	941	-98.571%
2026-07-08	5.4400	6.7300	5.4400	6.7300	+43.191%	277	940	-98.514%
2026-07-07	4.6000	4.9500	4.2000	4.7000	-21.667%	49	838	-97.872%
2026-07-06	5.4500	6.0600	5.2400	6.0000	+23.711%	20	828	-98.333%
2026-07-02	5.7500	5.7500	4.7700	4.8500	-16.379%	35	824	-97.938%
2026-07-01	6.0000	6.7700	5.5500	5.8000	-42.574%	81	824	-98.276%
2026-06-30	9.5300	10.1000	8.9400	10.1000	+23.775%	29	795	-99.010%
2026-06-29	8.9000	9.1100	6.8000	8.1600	-12.727%	44	786	-98.775%
2026-06-26	8.8900	9.3500	8.4500	9.3500	-12.535%	76	790	-98.930%
2026-06-25	10.6900	10.6900	10.6900	10.6900	-4.297%	1	785	-99.065%
2026-06-24	12.4000	12.5000	11.1500	11.1700	-18.764%	35	785	-99.105%
2026-06-23	13.3200	14.7200	13.3200	13.7500	-15.644%	7	771	-99.273%
2026-06-22	18.8800	18.8800	15.3500	16.3000	-16.066%	38	770	-99.387%
2026-06-18	20.7500	20.7500	18.7000	19.4200	+1.463%	22	772	-99.485%
2026-06-17	20.9500	20.9500	19.1400	19.1400	-6.634%	3	772	-99.478%
2026-06-16	18.2000	21.1700	18.2000	20.5000	+43.357%	80	772	-99.512%
2026-06-15	15.5000	15.5000	14.3000	14.3000	+3.548%	57	782	-99.301%
2026-06-12	11.9500	14.8100	11.3200	13.8100	+29.065%	59	767	-99.276%
2026-06-11	10.1000	10.7900	9.0500	10.7000	-10.310%	66	767	-99.065%
2026-06-10	10.6000	12.3500	10.6000	11.9300	+7.477%	37	743	-99.162%
2026-06-09	13.3500	13.3500	10.9400	11.1000	-18.978%	24	725	-99.099%
2026-06-08	12.4200	14.2400	12.4200	13.7000	+16.994%	20	710	-99.270%
2026-06-05	14.0300	14.0300	11.1500	11.7100	-28.598%	89	706	-99.146%
2026-06-04	16.0000	17.0000	15.4300	16.4000	-10.773%	27	649	-99.390%
2026-06-03	19.2500	19.8500	17.8000	18.3800	-18.852%	26	639	-99.456%
2026-06-02	29.2500	30.1500	22.4000	22.6500	-12.885%	65	640	-99.558%
2026-06-01	22.3400	27.7900	21.8500	26.0000	+71.731%	81	658	-99.615%
2026-05-29	15.8000	16.0500	14.0000	15.1400	-7.117%	56	649	-99.339%
2026-05-28	15.1700	17.7000	15.1700	16.3000	+12.414%	6	657	-99.387%
2026-05-27	13.1000	14.5000	12.7000	14.5000	-9.034%	37	656	-99.310%
2026-05-26	16.0900	16.1000	15.6500	15.9400	+6.409%	54	647	-99.373%
2026-05-22	16.8600	16.8600	14.9800	14.9800	-5.786%	13	616	-99.332%
2026-05-21	14.6000	15.9000	14.6000	15.9000	+18.745%	9	615	-99.371%
2026-05-20	12.6600	13.3900	12.5000	13.3900	+18.496%	31	615	-99.253%
2026-05-19	12.0000	12.0000	10.6200	11.3000	-13.077%	36	604	-99.115%
2026-05-18	13.9000	13.9000	12.0000	13.0000	-14.754%	13	604	-99.231%
2026-05-15	17.0200	17.2500	15.2500	15.2500	-21.189%	41	604	-99.344%
2026-05-14	21.5900	21.5900	19.3500	19.3500	+4.764%	15	608	-99.483%
2026-05-13	16.4500	18.4700	16.4500	18.4700	+20.169%	13	595	-99.459%
2026-05-12	17.7000	17.7000	13.1300	15.3700	-19.948%	53	595	-99.349%
2026-05-11	19.5000	22.1000	19.2000	19.2000	-2.389%	59	595	-99.479%
2026-05-08	19.9500	22.4500	18.4000	19.6700	-33.322%	139	582	-99.492%
2026-05-07	31.5000	32.5800	27.6300	29.5000	-16.972%	56	503	-99.661%
2026-05-06	32.0700	35.5300	32.0700	35.5300	+21.470%	32	503	-99.719%
2026-05-05	30.4500	30.4500	29.2500	29.2500	-0.578%	25	513	-99.658%
2026-05-04	29.9700	30.5900	28.4600	29.4200	+21.070%	51	511	-99.660%
2026-05-01	25.6200	25.8700	24.3000	24.3000	+8.969%	27	466	-99.588%
2026-04-30	23.9000	23.9000	22.3000	22.3000	+3.721%	4	466	-99.552%
2026-04-29	21.5000	21.5000	21.5000	21.5000	+11.688%	3	465	-99.535%
2026-04-28	19.2500	19.2500	19.2500	19.2500	-6.553%	3	463	-99.481%
2026-04-27	20.6000	20.6000	20.6000	20.6000	+5.858%	2	460	-99.515%
2026-04-24	19.4600	19.4600	19.4600	19.4600	-22.408%	2	460	-99.486%
2026-04-23	26.4500	26.4500	25.0800	25.0800	-8.031%	3	460	-99.601%
2026-04-22	23.8700	28.1500	23.8700	27.2700	+24.521%	22	458	-99.633%
2026-04-21	24.5000	24.5000	21.9000	21.9000	-3.226%	14	451	-99.543%
2026-04-20	19.6200	23.4000	19.6200	22.6300	-3.414%	171	451	-99.558%
2026-04-17	24.2000	24.2000	22.7700	23.4300	-3.580%	25	387	-99.573%
2026-04-16	22.6500	24.3000	22.6500	24.3000	-4.706%	34	390	-99.588%
2026-04-15	26.6600	26.6600	23.1900	25.5000	+2.533%	6	377	-99.608%
2026-04-14	25.4000	25.4000	23.9000	24.8700	+17.589%	10	378	-99.598%
2026-04-13	18.9500	22.2000	18.9500	21.1500	+24.047%	45	380	-99.527%
2026-04-10	14.0000	17.9800	14.0000	17.0500	+45.106%	27	376	-99.413%
2026-04-09	10.8000	12.6500	8.9500	11.7500	+12.440%	96	374	-99.149%
2026-04-08	10.6700	10.6700	10.4500	10.4500	+32.278%	13	343	-99.043%
2026-04-06	7.8500	7.9000	7.8500	7.9000	+6.757%	3	340	-98.734%
2026-04-02	6.4000	7.4000	6.4000	7.4000	+8.824%	6	333	-98.649%
2026-04-01	7.5000	7.5500	6.7500	6.8000	+44.068%	8	333	-98.529%
2026-03-30	5.9000	5.9000	4.6400	4.7200	-26.822%	9	333	-97.881%
2026-03-27	6.4000	6.4500	6.4000	6.4500	-21.149%	5	328	-98.450%
2026-03-26	10.6900	10.6900	8.1800	8.1800	-21.722%	2	325	-98.778%
2026-03-25	11.1000	11.1000	10.4500	10.4500	+16.111%	3	323	-99.043%
2026-03-24	9.0000	9.0000	9.0000	9.0000	0.000%	2	324	-98.889%
2026-03-23	10.2000	10.2000	8.5000	9.0000	0.000%	71	322	-98.889%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+0.111%	1	311	-98.889%
2026-03-19	9.5000	9.5000	8.9900	8.9900	-13.140%	9	311	-98.888%
2026-03-18	10.5000	10.5000	10.3500	10.3500	-0.193%	8	311	-99.034%
2026-03-17	10.4000	10.4000	10.3700	10.3700	-9.432%	13	311	-99.036%
2026-03-16	11.0200	11.7000	10.3000	11.4500	+14.500%	238	318	-99.127%
2026-03-13	10.1400	10.5700	10.0000	10.0000	+2.041%	10	101	-99.000%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-6.667%	3	100	-98.980%
2026-03-11	9.5500	10.5400	9.5500	10.5000	+39.073%	15	103	-99.048%
2026-03-09	7.6500	7.7500	7.5000	7.5500	-16.575%	18	96	-98.675%
2026-03-06	8.9000	9.0500	8.9000	9.0500	+16.774%	40	96	-98.895%
2026-03-05	7.7500	7.7500	7.7500	7.7500	-26.887%	10	96	-98.710%
2026-03-04	10.7000	10.7000	10.6000	10.6000	+15.217%	2	96	-99.057%
2026-03-03	8.8900	9.2000	8.8900	9.2000	-10.331%	13	94	-98.913%
2026-03-02	10.4000	10.4000	9.9000	10.2600	-3.662%	22	94	-99.025%
2026-02-27	11.2500	11.3300	10.6500	10.6500	-46.962%	112	102	-99.061%
2026-02-26	19.6000	20.1600	19.6000	20.0800	-2.760%	3	4	-99.502%
2026-02-24	20.6000	20.6500	20.6000	20.6500	+16.011%	2	1	-99.516%
2026-02-20	17.8000	17.8000	17.8000	17.8000	-17.055%	1	1	-99.438%
2026-02-19	21.4600	21.4600	21.4600	21.4600	0.000%	1	1	-99.534%

.dark-mode .gPF1xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPF1xc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C130CRWV Oct 16 2026 130.00 Call (CRWV261016C00130000)option OPRA

CRWV20261016C130
CRWV Oct 16 2026 130.00 Call (CRWV261016C00130000)
option OPRA