Dark

CRWV20261016C145
CRWV Oct 16 2026 145.00 Call (CRWV261016C00145000)
option OPRA

EOD

Oct 1, 2026

0.0300-40.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0300	0.0300	-40.000%	1	3,436	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,437	-40.000%
2026-09-28	0.0500	0.0600	0.0500	0.0600	-14.286%	5	3,438	-50.000%
2026-09-25	0.0900	0.0900	0.0600	0.0700	-50.000%	4	3,439	-57.143%
2026-09-24	0.1000	0.1400	0.1000	0.1400	0.000%	23	3,441	-78.571%
2026-09-23	0.1700	0.1700	0.1400	0.1400	-30.000%	8	3,428	-78.571%
2026-09-22	0.1700	0.2000	0.1700	0.2000	+17.647%	12	3,423	-85.000%
2026-09-21	0.1700	0.1800	0.1200	0.1700	+41.667%	41	3,422	-82.353%
2026-09-18	0.2000	0.2000	0.1200	0.1200	-14.286%	44	3,440	-75.000%
2026-09-17	0.1500	0.1800	0.1300	0.1400	-41.667%	58	3,477	-78.571%
2026-09-16	0.2600	0.2700	0.2300	0.2400	+9.091%	100	3,470	-87.500%
2026-09-15	0.2100	0.2200	0.1800	0.2200	-18.519%	72	3,485	-86.364%
2026-09-14	0.2800	0.2800	0.2300	0.2700	-32.500%	13	3,493	-88.889%
2026-09-11	0.5100	0.5400	0.4000	0.4000	-34.426%	22	3,495	-92.500%
2026-09-10	0.6000	0.6300	0.5300	0.6100	-31.461%	31	3,497	-95.082%
2026-09-09	1.5700	1.5700	0.8800	0.8900	-44.720%	50	3,514	-96.629%
2026-09-08	1.0800	2.3100	1.0700	1.6100	+130.000%	368	3,532	-98.137%
2026-09-04	0.4200	0.7200	0.3800	0.7000	+133.333%	28	3,373	-95.714%
2026-09-03	0.2100	0.3000	0.2000	0.3000	+42.857%	18	3,373	-90.000%
2026-09-02	0.2400	0.2400	0.2100	0.2100	-19.231%	10	3,375	-85.714%
2026-09-01	0.2700	0.2800	0.2400	0.2600	-25.714%	16	3,377	-88.462%
2026-08-31	0.4200	0.4200	0.3400	0.3500	-22.222%	24	3,369	-91.429%
2026-08-28	0.7000	0.7000	0.4500	0.4500	-38.356%	45	3,371	-93.333%
2026-08-27	0.9000	0.9200	0.7300	0.7300	-23.958%	49	3,372	-95.890%
2026-08-26	0.7800	0.9800	0.7600	0.9600	+5.495%	19	3,386	-96.875%
2026-08-25	1.0200	1.0800	0.8800	0.9100	+7.059%	18	3,387	-96.703%
2026-08-24	0.7300	0.8600	0.6900	0.8500	-20.561%	131	3,378	-96.471%
2026-08-21	1.1300	1.1800	1.0300	1.0700	-8.547%	66	3,458	-97.196%
2026-08-20	1.5700	1.5700	1.1500	1.1700	-18.182%	22	3,447	-97.436%
2026-08-19	1.5000	1.6800	1.3000	1.4300	-16.374%	88	3,461	-97.902%
2026-08-18	2.5100	2.6500	1.6900	1.7100	-59.286%	70	3,462	-98.246%
2026-08-17	3.1500	4.5000	3.1100	4.2000	+33.758%	157	3,506	-99.286%
2026-08-14	4.5000	4.5000	3.1400	3.1400	-21.500%	9	3,458	-99.045%
2026-08-13	4.8700	7.0600	4.0000	4.0000	-2.439%	60	3,457	-99.250%
2026-08-12	4.8500	5.7500	4.1000	4.1000	+105.000%	186	3,445	-99.268%
2026-08-11	2.0600	2.0600	1.8400	2.0000	-17.012%	63	3,349	-98.500%
2026-08-10	2.6100	2.6800	2.4100	2.4100	-19.398%	300	3,332	-98.755%
2026-08-07	2.9900	2.9900	2.9900	2.9900	+11.985%	2	3,246	-98.997%
2026-08-06	2.9600	3.0300	2.6700	2.6700	-34.074%	25	3,245	-98.876%
2026-08-05	4.1000	4.1000	4.0500	4.0500	-12.716%	7	3,248	-99.259%
2026-08-04	4.1500	4.6400	4.1000	4.6400	+50.162%	6	3,243	-99.353%
2026-08-03	1.2700	3.0900	1.2700	3.0900	+120.714%	34	3,246	-99.029%
2026-07-31	1.3800	1.4000	1.3800	1.4000	-12.500%	2	3,244	-97.857%
2026-07-30	1.4000	1.6000	1.4000	1.6000	+77.778%	7	3,243	-98.125%
2026-07-29	0.6800	0.9000	0.6800	0.9000	-18.182%	12	3,236	-96.667%
2026-07-28	1.0200	1.1000	0.9000	1.1000	-23.077%	26	3,242	-97.273%
2026-07-24	1.8000	1.8000	1.3300	1.4300	-46.038%	1,103	3,227	-97.902%
2026-07-23	3.0000	3.2000	2.6500	2.6500	-17.188%	19	2,277	-98.868%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+44.144%	5	2,277	-99.063%
2026-07-21	2.1000	2.6600	2.1000	2.2200	+18.085%	118	2,282	-98.649%
2026-07-20	2.5000	2.5000	1.8600	1.8800	-6.000%	24	2,323	-98.404%
2026-07-17	2.0000	2.0000	1.9500	2.0000	+20.482%	5	2,327	-98.500%
2026-07-16	1.8000	1.8000	1.6500	1.6600	-14.872%	293	2,327	-98.193%
2026-07-15	2.2600	2.2600	1.9500	1.9500	-25.573%	186	2,275	-98.462%
2026-07-14	2.6500	2.6500	2.6200	2.6200	-15.484%	3	2,126	-98.855%
2026-07-13	3.9500	3.9500	3.1000	3.1000	-25.301%	4	2,123	-99.032%
2026-07-10	4.6000	4.6000	4.1000	4.1500	-15.306%	50	2,124	-99.277%
2026-07-09	5.3900	5.3900	4.9000	4.9000	+12.644%	2	2,095	-99.388%
2026-07-08	4.3500	4.3500	4.3500	4.3500	+48.464%	4	2,093	-99.310%
2026-07-07	2.9300	2.9300	2.9300	2.9300	-29.398%	1	2,089	-98.976%
2026-07-06	3.8000	4.2000	3.8000	4.1500	+23.881%	31	2,088	-99.277%
2026-07-02	4.1500	4.1500	3.3000	3.3500	-27.174%	9	2,076	-99.104%
2026-07-01	4.7000	4.7000	4.0100	4.6000	-22.689%	60	2,076	-99.348%
2026-06-29	6.6800	6.6800	5.2000	5.9500	-9.848%	43	2,076	-99.496%
2026-06-26	6.3600	6.6000	6.3000	6.6000	-17.500%	263	2,076	-99.545%
2026-06-25	9.8000	9.8000	8.0000	8.0000	-1.235%	7	1,884	-99.625%
2026-06-24	8.9500	8.9500	8.1000	8.1000	-15.272%	5	1,878	-99.630%
2026-06-23	9.5600	9.5600	9.5600	9.5600	-21.639%	10	1,877	-99.686%
2026-06-22	12.8500	12.9500	10.8100	12.2000	-15.746%	7	1,867	-99.754%
2026-06-18	14.9500	15.7000	14.4800	14.4800	-1.497%	337	1,594	-99.793%
2026-06-17	16.3400	16.7200	14.7000	14.7000	+3.158%	69	1,594	-99.796%
2026-06-16	15.0000	15.5800	14.2500	14.2500	+23.913%	32	1,594	-99.789%
2026-06-15	11.5500	11.5700	11.5000	11.5000	+29.213%	3	1,571	-99.739%
2026-06-12	8.9000	8.9000	8.9000	8.9000	+14.103%	2	1,571	-99.663%
2026-06-11	7.1000	7.8000	6.6500	7.8000	-5.455%	43	1,573	-99.615%
2026-06-10	8.6000	9.1500	8.2500	8.2500	-0.602%	78	1,570	-99.636%
2026-06-09	9.7600	10.0000	8.0700	8.3000	-20.115%	15	1,511	-99.639%
2026-06-08	10.5000	10.6600	10.3900	10.3900	+7.668%	7	1,515	-99.711%
2026-06-05	9.7500	9.7500	8.4400	9.6500	-31.071%	109	1,511	-99.689%
2026-06-03	15.2000	15.3000	14.0000	14.0000	-23.455%	19	1,531	-99.786%
2026-06-02	22.4500	22.4500	18.2900	18.2900	-17.202%	36	1,526	-99.836%
2026-06-01	22.2500	22.6700	21.5000	22.0900	+84.083%	25	1,522	-99.864%
2026-05-29	12.0000	12.0000	11.6500	12.0000	+0.418%	39	1,516	-99.750%
2026-05-28	13.3500	13.3500	11.9500	11.9500	+22.564%	5	1,517	-99.749%
2026-05-27	10.7500	10.7500	9.7500	9.7500	-14.996%	3	1,516	-99.692%
2026-05-21	10.8100	11.4700	10.7400	11.4700	+18.004%	142	1,519	-99.738%
2026-05-20	9.3500	9.7200	9.3500	9.7200	+6.813%	2	1,584	-99.691%
2026-05-19	9.1000	9.1000	9.1000	9.1000	-5.208%	10	1,596	-99.670%
2026-05-18	9.9700	9.9700	9.6000	9.6000	-20.332%	91	1,596	-99.688%
2026-05-15	12.0500	12.0500	12.0500	12.0500	-13.744%	1	1,596	-99.751%
2026-05-13	13.9700	13.9700	13.9700	13.9700	+39.700%	1	1,595	-99.785%
2026-05-12	11.9000	11.9000	10.0000	10.0000	-45.055%	7	1,589	-99.700%
2026-05-11	18.2000	18.2000	18.2000	18.2000	+25.952%	1	1,589	-99.835%
2026-05-08	16.5500	16.6600	14.4500	14.4500	-39.792%	14	1,589	-99.792%
2026-05-07	25.4700	25.4700	24.0000	24.0000	-19.219%	5	1,597	-99.875%
2026-05-06	28.0700	29.9500	27.1200	29.7100	+21.265%	400	1,596	-99.899%
2026-05-05	24.5500	24.6500	23.9000	24.5000	+1.956%	561	1,481	-99.878%
2026-05-04	22.4600	25.7400	22.4600	24.0300	+23.357%	15	1,250	-99.875%
2026-05-01	20.1500	20.1500	19.4800	19.4800	+5.297%	11	1,240	-99.846%
2026-04-30	18.5000	18.5000	18.5000	18.5000	0.000%	48	1,240	-99.838%
2026-04-29	15.6500	18.5000	15.6500	18.5000	+26.280%	65	1,192	-99.838%
2026-04-28	14.6500	14.6500	14.6500	14.6500	+4.494%	1	1,191	-99.795%
2026-04-27	13.7800	14.0200	13.7800	14.0200	-12.757%	8	1,191	-99.786%
2026-04-24	16.9000	16.9000	15.5000	16.0700	-25.082%	23	1,194	-99.813%
2026-04-22	19.4000	22.1500	19.1800	21.4500	+19.233%	5	1,209	-99.860%
2026-04-20	16.0000	18.0200	16.0000	17.9900	-1.694%	6	1,208	-99.833%
2026-04-17	18.3000	18.3000	18.3000	18.3000	-3.175%	30	1,205	-99.836%
2026-04-16	18.9000	18.9000	18.9000	18.9000	-7.579%	1	1,205	-99.841%
2026-04-15	19.5500	20.8000	19.5500	20.4500	-1.208%	26	1,206	-99.853%
2026-04-14	18.8100	20.7000	18.8100	20.7000	+15.320%	46	1,204	-99.855%
2026-04-13	19.6500	19.6500	17.0000	17.9500	+31.118%	58	1,214	-99.833%
2026-04-10	10.0000	14.5100	10.0000	13.6900	+53.648%	139	1,242	-99.781%
2026-04-09	8.4500	9.8000	6.9000	8.9100	+12.358%	423	1,193	-99.663%
2026-04-08	7.6000	8.1500	7.5500	7.9300	+31.074%	22	1,052	-99.622%
2026-04-07	5.9000	6.0500	5.9000	6.0500	+0.833%	2	1,037	-99.504%
2026-04-06	6.0000	6.3500	6.0000	6.0000	-1.316%	27	1,037	-99.500%
2026-04-02	6.4000	6.5500	6.0800	6.0800	+15.810%	6	1,028	-99.507%
2026-04-01	5.7000	5.7000	4.8500	5.2500	+54.412%	11	1,028	-99.429%
2026-03-30	3.7400	3.8000	3.4000	3.4000	-29.167%	5	1,023	-99.118%
2026-03-27	4.7600	4.8000	4.7600	4.8000	-25.000%	13	1,019	-99.375%
2026-03-26	8.3500	8.3500	6.4000	6.4000	-21.182%	16	1,018	-99.531%
2026-03-25	8.0000	8.7500	8.0000	8.1200	+15.177%	180	1,008	-99.631%
2026-03-24	7.0500	7.0500	7.0500	7.0500	+1.439%	1	926	-99.574%
2026-03-23	7.9000	8.0000	6.9500	6.9500	+3.731%	34	925	-99.568%
2026-03-20	6.7000	6.7000	6.7000	6.7000	-8.844%	1	903	-99.552%
2026-03-19	7.3500	7.5000	7.2000	7.3500	-4.545%	22	902	-99.592%
2026-03-17	7.9500	8.0000	7.7000	7.7000	-16.757%	10	893	-99.610%
2026-03-16	9.5100	9.5100	7.7500	9.2500	+15.625%	60	885	-99.676%
2026-03-13	8.3000	8.6000	7.9500	8.0000	+5.263%	832	885	-99.625%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+23.577%	1	84	-99.605%
2026-03-10	6.1500	6.1500	6.1500	6.1500	+2.500%	1	84	-99.512%
2026-03-09	5.9500	6.0000	5.9500	6.0000	-11.111%	15	83	-99.500%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+0.746%	10	68	-99.556%
2026-03-05	6.7000	6.7000	6.7000	6.7000	-21.637%	10	68	-99.552%
2026-03-04	8.5000	8.5500	8.4000	8.5500	-5.000%	5	68	-99.649%
2026-02-27	8.7000	9.0000	8.5500	9.0000	0.000%	73	68	-99.667%

.dark-mode .kD1dh7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kD1dh7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C145CRWV Oct 16 2026 145.00 Call (CRWV261016C00145000)option OPRA

CRWV20261016C145
CRWV Oct 16 2026 145.00 Call (CRWV261016C00145000)
option OPRA