Dark

CRWV20261016C140
CRWV Oct 16 2026 140.00 Call (CRWV261016C00140000)
option OPRA

EOD

Oct 1, 2026

0.0600-14.286%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0600	0.0500	0.0600	-14.286%	25	6,332	0.000%
2026-09-30	0.1100	0.1100	0.0600	0.0700	0.000%	24	6,334	-14.286%
2026-09-29	0.0800	0.0900	0.0600	0.0700	+16.667%	39	6,330	-14.286%
2026-09-28	0.0800	0.0900	0.0600	0.0600	-25.000%	63	6,311	0.000%
2026-09-25	0.1300	0.1300	0.0700	0.0800	-57.895%	19	6,320	-25.000%
2026-09-24	0.1700	0.1900	0.1200	0.1900	+26.667%	198	6,321	-68.421%
2026-09-23	0.2100	0.2200	0.1500	0.1500	-21.053%	1,978	6,321	-60.000%
2026-09-22	0.2100	0.2100	0.1500	0.1900	-9.524%	13	8,400	-68.421%
2026-09-21	0.1600	0.2300	0.1500	0.2100	-16.000%	1,637	8,399	-71.429%
2026-09-18	0.1700	0.2500	0.1300	0.2500	+25.000%	90	9,503	-76.000%
2026-09-17	0.2200	0.2200	0.1600	0.2000	-23.077%	344	9,545	-70.000%
2026-09-16	0.3700	0.4000	0.2600	0.2600	-7.143%	55	9,657	-76.923%
2026-09-15	0.2900	0.3000	0.2400	0.2800	-15.152%	1,818	9,665	-78.571%
2026-09-14	0.3400	0.3800	0.3000	0.3300	-29.787%	141	10,657	-81.818%
2026-09-11	0.6800	0.6800	0.4700	0.4700	-31.884%	427	10,674	-87.234%
2026-09-10	0.7400	0.8500	0.6900	0.6900	-36.697%	227	10,546	-91.304%
2026-09-09	1.9200	2.0400	1.0900	1.0900	-43.814%	673	10,463	-94.495%
2026-09-08	1.3000	2.8000	1.3000	1.9400	+128.235%	834	10,925	-96.907%
2026-09-04	0.4800	0.8800	0.4700	0.8500	+117.949%	97	11,008	-92.941%
2026-09-03	0.2300	0.3900	0.2300	0.3900	+34.483%	3,156	11,008	-84.615%
2026-09-02	0.2700	0.2900	0.2400	0.2900	-9.375%	38	8,032	-79.310%
2026-09-01	0.3000	0.3600	0.2700	0.3200	-30.435%	65	8,050	-81.250%
2026-08-31	0.6000	0.6000	0.4100	0.4600	-20.690%	850	8,070	-86.957%
2026-08-28	0.8800	0.8800	0.5300	0.5800	-35.556%	137	8,122	-89.655%
2026-08-27	1.1300	1.1300	0.9000	0.9000	-22.414%	35	8,149	-93.333%
2026-08-26	1.1200	1.2300	0.9800	1.1600	+0.870%	1,741	8,131	-94.828%
2026-08-25	1.2600	1.3100	1.1300	1.1500	+11.650%	75	7,701	-94.783%
2026-08-24	0.9500	1.0500	0.8400	1.0300	-20.769%	107	7,643	-94.175%
2026-08-21	1.4100	1.4400	1.2500	1.3000	-10.345%	45	7,687	-95.385%
2026-08-20	1.7000	1.7000	1.4200	1.4500	-20.765%	82	7,687	-95.862%
2026-08-19	1.9900	2.0500	1.5000	1.8300	-9.852%	117	7,656	-96.721%
2026-08-18	3.1000	3.1300	2.0000	2.0300	-54.889%	1,134	7,662	-97.044%
2026-08-17	3.6500	5.2000	3.3500	4.5000	+5.634%	24	6,721	-98.667%
2026-08-14	5.5500	5.5500	3.8000	4.2600	-8.779%	90	6,708	-98.592%
2026-08-13	6.0000	8.4000	4.6500	4.6700	-7.525%	562	6,690	-98.715%
2026-08-12	5.6600	6.8300	4.8500	5.0500	+94.231%	284	6,265	-98.812%
2026-08-11	3.0900	3.0900	2.2300	2.6000	-9.091%	653	6,107	-97.692%
2026-08-10	3.5000	3.5000	2.8600	2.8600	-15.882%	242	5,598	-97.902%
2026-08-07	3.5500	3.5500	2.9200	3.4000	+14.478%	89	5,537	-98.235%
2026-08-06	3.4300	3.5800	2.9100	2.9700	-25.750%	614	5,535	-97.980%
2026-08-05	4.9700	5.5500	4.0000	4.0000	-20.792%	2,122	5,054	-98.500%
2026-08-04	4.5500	5.5000	4.4500	5.0500	+38.356%	105	3,268	-98.812%
2026-08-03	1.6000	3.6500	1.5800	3.6500	+123.926%	1,709	3,250	-98.356%
2026-07-31	1.8000	1.8000	1.3500	1.6300	-6.857%	27	2,993	-96.319%
2026-07-30	1.6500	1.9900	1.6500	1.7500	+98.864%	7	2,987	-96.571%
2026-07-29	1.0100	1.0500	0.8200	0.8800	-30.159%	24	2,986	-93.182%
2026-07-28	1.0500	1.2600	1.0000	1.2600	-13.103%	9	2,989	-95.238%
2026-07-27	1.6000	1.6000	1.3200	1.4500	-14.706%	1,012	2,989	-95.862%
2026-07-24	2.0500	2.0500	1.7000	1.7000	-41.379%	24	2,306	-96.471%
2026-07-23	3.2100	3.6500	2.9000	2.9000	-11.585%	31	2,309	-97.931%
2026-07-22	3.6600	4.0000	3.2800	3.2800	+4.127%	16	2,307	-98.171%
2026-07-21	2.6500	3.1500	2.6500	3.1500	+46.512%	9	2,308	-98.095%
2026-07-20	2.5300	2.6600	2.1000	2.1500	-5.702%	34	2,312	-97.209%
2026-07-17	1.7000	2.3400	1.7000	2.2800	+19.372%	10	2,338	-97.368%
2026-07-16	2.3000	2.3000	1.9100	1.9100	-27.925%	17	2,344	-96.859%
2026-07-15	2.8200	2.8200	2.2400	2.6500	-11.667%	86	2,347	-97.736%
2026-07-14	3.4200	3.4300	2.8300	3.0000	-14.286%	515	2,296	-98.000%
2026-07-13	3.6700	4.4300	3.5000	3.5000	-26.316%	28	1,887	-98.286%
2026-07-10	5.0500	5.1500	4.6000	4.7500	-7.767%	111	1,880	-98.737%
2026-07-09	6.0500	6.0500	5.1500	5.1500	-2.462%	7	1,860	-98.835%
2026-07-08	4.4000	5.2800	4.2000	5.2800	+46.667%	11	1,858	-98.864%
2026-07-07	4.1000	4.1000	3.3000	3.6000	-24.211%	12	1,856	-98.333%
2026-07-06	4.3000	4.7800	4.2500	4.7500	+24.021%	267	1,854	-98.737%
2026-07-02	4.4600	4.6000	3.7300	3.8300	-23.400%	106	1,574	-98.433%
2026-07-01	5.9500	5.9500	4.4000	5.0000	-36.709%	35	1,574	-98.800%
2026-06-30	7.6000	7.9000	7.1000	7.9000	+23.438%	282	1,575	-99.241%
2026-06-29	7.5000	7.9000	5.9000	6.4000	-7.246%	29	1,346	-99.063%
2026-06-26	6.9800	7.2000	6.9000	6.9000	-19.014%	16	1,344	-99.130%
2026-06-25	10.3300	10.3300	8.5200	8.5200	-8.877%	34	1,354	-99.296%
2026-06-24	10.2500	10.2500	8.9000	9.3500	-23.798%	181	1,348	-99.358%
2026-06-23	11.0200	13.4000	11.0200	12.2700	-10.110%	16	1,312	-99.511%
2026-06-22	16.1500	17.5000	12.0000	13.6500	-16.000%	73	1,318	-99.560%
2026-06-18	17.5000	17.6200	15.5000	16.2500	+1.563%	15	1,323	-99.631%
2026-06-17	17.8600	18.8400	15.8500	16.0000	-5.882%	22	1,323	-99.625%
2026-06-16	14.8500	17.6200	14.8500	17.0000	+36.546%	101	1,323	-99.647%
2026-06-15	12.2700	12.6000	12.0000	12.4500	+2.049%	27	1,285	-99.518%
2026-06-12	9.9500	12.4500	9.8500	12.2000	+52.882%	8	1,271	-99.508%
2026-06-11	7.8800	8.4000	7.4500	7.9800	-15.823%	29	1,268	-99.248%
2026-06-10	9.6000	10.1000	8.8000	9.4800	+0.744%	12	1,257	-99.367%
2026-06-09	10.7200	10.7500	8.3000	9.4100	-18.528%	14	1,261	-99.362%
2026-06-08	10.3500	11.7500	10.3500	11.5500	+5.000%	21	1,258	-99.481%
2026-06-05	11.0000	11.0000	9.5500	11.0000	-14.729%	42	1,255	-99.455%
2026-06-04	13.4800	13.4800	12.9000	12.9000	-16.935%	5	1,254	-99.535%
2026-06-03	16.0000	16.1600	15.1000	15.5300	-20.441%	86	1,254	-99.614%
2026-06-02	25.0000	25.0000	19.5200	19.5200	-16.936%	56	1,315	-99.693%
2026-06-01	20.0000	24.7000	18.5000	23.5000	+82.453%	42	1,312	-99.745%
2026-05-29	13.4500	13.4500	12.8500	12.8800	-1.679%	7	1,284	-99.534%
2026-05-28	12.6000	13.1000	12.6000	13.1000	+7.377%	8	1,282	-99.542%
2026-05-27	10.8500	12.2000	10.8500	12.2000	-5.426%	75	1,282	-99.508%
2026-05-26	13.3500	13.4700	12.9000	12.9000	-3.298%	3	1,283	-99.535%
2026-05-22	13.3400	13.3400	13.3400	13.3400	+2.066%	2	1,283	-99.550%
2026-05-21	12.3500	13.0700	12.3500	13.0700	+18.174%	68	1,281	-99.541%
2026-05-20	9.9500	11.3000	9.9500	11.0600	+22.889%	6	1,281	-99.458%
2026-05-19	10.0200	10.0400	9.0000	9.0000	-15.888%	9	1,282	-99.333%
2026-05-18	12.0000	12.0000	10.2000	10.7000	-18.133%	70	1,282	-99.439%
2026-05-15	13.5000	14.0000	13.0700	13.0700	-29.351%	6	1,282	-99.541%
2026-05-14	17.5000	18.5000	17.5000	18.5000	+17.089%	7	1,286	-99.676%
2026-05-13	15.4500	15.8000	13.1900	15.8000	+19.245%	13	1,344	-99.620%
2026-05-12	14.8500	15.3500	10.9700	13.2500	-15.064%	322	1,344	-99.547%
2026-05-11	16.0000	19.1500	15.5000	15.6000	-7.965%	383	1,344	-99.615%
2026-05-08	20.0000	20.0000	15.7700	16.9500	-31.900%	146	1,211	-99.646%
2026-05-07	27.0000	27.5500	23.9000	24.8900	-21.433%	113	1,137	-99.759%
2026-05-06	30.6500	31.6800	27.9900	31.6800	+21.333%	260	1,090	-99.811%
2026-05-05	24.6700	26.1100	24.6700	26.1100	+5.113%	103	1,108	-99.770%
2026-05-04	26.4400	27.0000	24.2000	24.8400	+17.725%	119	1,054	-99.758%
2026-05-01	20.5000	23.0000	20.5000	21.1000	+8.763%	262	1,044	-99.716%
2026-04-30	19.4000	19.4000	19.4000	19.4000	+6.011%	1	1,044	-99.691%
2026-04-29	18.3000	18.3000	18.3000	18.3000	+22.000%	38	1,044	-99.672%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-16.201%	1	1,044	-99.600%
2026-04-27	16.0000	17.9000	15.6500	17.9000	+15.858%	15	1,045	-99.665%
2026-04-24	18.0000	18.0000	15.4500	15.4500	-36.420%	3	1,046	-99.612%
2026-04-22	21.2500	24.3000	21.2500	24.3000	+21.500%	116	1,046	-99.753%
2026-04-20	18.4000	20.0000	18.4000	20.0000	-0.744%	32	1,051	-99.700%
2026-04-17	20.3000	20.3000	20.1500	20.1500	-8.409%	2	1,080	-99.702%
2026-04-16	22.0000	22.0000	22.0000	22.0000	-3.297%	6	1,079	-99.727%
2026-04-15	22.7500	22.7500	22.7500	22.7500	+3.409%	1	1,075	-99.736%
2026-04-14	20.1500	22.0200	20.1500	22.0000	+18.790%	1,291	1,076	-99.727%
2026-04-13	17.3000	20.2000	17.3000	18.5200	+26.849%	91	435	-99.676%
2026-04-10	15.2200	15.2600	14.6000	14.6000	+52.560%	9	352	-99.589%
2026-04-09	7.6000	10.7400	7.3700	9.5700	+10.000%	55	352	-99.373%
2026-04-08	9.6000	9.6000	8.2500	8.7000	+29.851%	69	331	-99.310%
2026-04-07	6.5000	6.7000	6.5000	6.7000	-0.741%	4	305	-99.104%
2026-04-06	6.4000	6.8000	6.3000	6.7500	+0.746%	26	307	-99.111%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+10.744%	1	296	-99.104%
2026-04-01	6.2500	6.2500	6.0500	6.0500	+13.084%	4	296	-99.008%
2026-03-31	4.9400	5.3500	4.9400	5.3500	+42.287%	6	296	-98.879%
2026-03-30	5.2800	5.2800	3.7600	3.7600	-59.570%	8	293	-98.404%
2026-03-25	9.5000	9.5000	9.3000	9.3000	+13.831%	59	297	-99.355%
2026-03-23	8.4500	8.4500	8.1500	8.1700	+2.125%	19	262	-99.266%
2026-03-17	8.7000	8.8500	8.0000	8.0000	-18.367%	45	252	-99.250%
2026-03-16	10.5400	10.5400	8.5500	9.8000	+15.976%	136	248	-99.388%
2026-03-11	6.9000	9.1000	6.9000	8.4500	+29.403%	60	247	-99.290%
2026-03-09	6.5300	6.5300	6.5300	6.5300	-29.022%	4	189	-99.081%
2026-03-05	9.2000	9.2000	9.2000	9.2000	+2.222%	1	185	-99.348%
2026-03-04	8.9100	9.1500	8.8800	9.0000	-2.174%	138	185	-99.333%
2026-02-27	12.0000	12.0000	9.2000	9.2000	-48.023%	17	79	-99.348%
2026-02-26	17.7800	17.8900	17.6000	17.7000	-8.147%	14	79	-99.661%
2026-02-25	20.0400	20.0400	19.2700	19.2700	-1.432%	9	72	-99.689%
2026-02-24	17.5000	19.5500	17.5000	19.5500	+19.280%	72	72	-99.693%
2026-02-23	15.9500	16.3900	15.9500	16.3900	+13.269%	40	30	-99.634%
2026-02-20	15.2500	15.3000	13.6500	14.4700	0.000%	50	29	-99.585%

.dark-mode .glWgKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glWgKR{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C140CRWV Oct 16 2026 140.00 Call (CRWV261016C00140000)option OPRA

CRWV20261016C140
CRWV Oct 16 2026 140.00 Call (CRWV261016C00140000)
option OPRA