Dark

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

EOD

Aug 13, 2026

4.00-2.439%(-0.10)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.8700	7.0600	4.0000	4.0000	-2.439%	60	3,457	0.000%
2026-08-12	4.8500	5.7500	4.1000	4.1000	+105.000%	186	3,445	-2.439%
2026-08-11	2.0600	2.0600	1.8400	2.0000	-17.012%	63	3,349	+100.000%
2026-08-10	2.6100	2.6800	2.4100	2.4100	-19.398%	300	3,332	+65.975%
2026-08-07	2.9900	2.9900	2.9900	2.9900	+11.985%	2	3,246	+33.779%
2026-08-06	2.9600	3.0300	2.6700	2.6700	-34.074%	25	3,245	+49.813%
2026-08-05	4.1000	4.1000	4.0500	4.0500	-12.716%	7	3,248	-1.235%
2026-08-04	4.1500	4.6400	4.1000	4.6400	+50.162%	6	3,243	-13.793%
2026-08-03	1.2700	3.0900	1.2700	3.0900	+120.714%	34	3,246	+29.450%
2026-07-31	1.3800	1.4000	1.3800	1.4000	-12.500%	2	3,244	+185.714%
2026-07-30	1.4000	1.6000	1.4000	1.6000	+77.778%	7	3,243	+150.000%
2026-07-29	0.6800	0.9000	0.6800	0.9000	-18.182%	12	3,236	+344.444%
2026-07-28	1.0200	1.1000	0.9000	1.1000	-23.077%	26	3,242	+263.636%
2026-07-24	1.8000	1.8000	1.3300	1.4300	-46.038%	1,103	3,227	+179.720%
2026-07-23	3.0000	3.2000	2.6500	2.6500	-17.188%	19	2,277	+50.943%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+44.144%	5	2,277	+25.000%
2026-07-21	2.1000	2.6600	2.1000	2.2200	+18.085%	118	2,282	+80.180%
2026-07-20	2.5000	2.5000	1.8600	1.8800	-6.000%	24	2,323	+112.766%
2026-07-17	2.0000	2.0000	1.9500	2.0000	+20.482%	5	2,327	+100.000%
2026-07-16	1.8000	1.8000	1.6500	1.6600	-14.872%	293	2,327	+140.964%
2026-07-15	2.2600	2.2600	1.9500	1.9500	-25.573%	186	2,275	+105.128%
2026-07-14	2.6500	2.6500	2.6200	2.6200	-15.484%	3	2,126	+52.672%
2026-07-13	3.9500	3.9500	3.1000	3.1000	-25.301%	4	2,123	+29.032%
2026-07-10	4.6000	4.6000	4.1000	4.1500	-15.306%	50	2,124	-3.614%
2026-07-09	5.3900	5.3900	4.9000	4.9000	+12.644%	2	2,095	-18.367%
2026-07-08	4.3500	4.3500	4.3500	4.3500	+48.464%	4	2,093	-8.046%
2026-07-07	2.9300	2.9300	2.9300	2.9300	-29.398%	1	2,089	+36.519%
2026-07-06	3.8000	4.2000	3.8000	4.1500	+23.881%	31	2,088	-3.614%
2026-07-02	4.1500	4.1500	3.3000	3.3500	-27.174%	9	2,076	+19.403%
2026-07-01	4.7000	4.7000	4.0100	4.6000	-22.689%	60	2,076	-13.043%
2026-06-29	6.6800	6.6800	5.2000	5.9500	-9.848%	43	2,076	-32.773%
2026-06-26	6.3600	6.6000	6.3000	6.6000	-17.500%	263	2,076	-39.394%
2026-06-25	9.8000	9.8000	8.0000	8.0000	-1.235%	7	1,884	-50.000%
2026-06-24	8.9500	8.9500	8.1000	8.1000	-15.272%	5	1,878	-50.617%
2026-06-23	9.5600	9.5600	9.5600	9.5600	-21.639%	10	1,877	-58.159%
2026-06-22	12.8500	12.9500	10.8100	12.2000	-15.746%	7	1,867	-67.213%
2026-06-18	14.9500	15.7000	14.4800	14.4800	-1.497%	337	1,594	-72.376%
2026-06-17	16.3400	16.7200	14.7000	14.7000	+3.158%	69	1,594	-72.789%
2026-06-16	15.0000	15.5800	14.2500	14.2500	+23.913%	32	1,594	-71.930%
2026-06-15	11.5500	11.5700	11.5000	11.5000	+29.213%	3	1,571	-65.217%
2026-06-12	8.9000	8.9000	8.9000	8.9000	+14.103%	2	1,571	-55.056%
2026-06-11	7.1000	7.8000	6.6500	7.8000	-5.455%	43	1,573	-48.718%
2026-06-10	8.6000	9.1500	8.2500	8.2500	-0.602%	78	1,570	-51.515%
2026-06-09	9.7600	10.0000	8.0700	8.3000	-20.115%	15	1,511	-51.807%
2026-06-08	10.5000	10.6600	10.3900	10.3900	+7.668%	7	1,515	-61.501%
2026-06-05	9.7500	9.7500	8.4400	9.6500	-31.071%	109	1,511	-58.549%
2026-06-03	15.2000	15.3000	14.0000	14.0000	-23.455%	19	1,531	-71.429%
2026-06-02	22.4500	22.4500	18.2900	18.2900	-17.202%	36	1,526	-78.130%
2026-06-01	22.2500	22.6700	21.5000	22.0900	+84.083%	25	1,522	-81.892%
2026-05-29	12.0000	12.0000	11.6500	12.0000	+0.418%	39	1,516	-66.667%
2026-05-28	13.3500	13.3500	11.9500	11.9500	+22.564%	5	1,517	-66.527%
2026-05-27	10.7500	10.7500	9.7500	9.7500	-14.996%	3	1,516	-58.974%
2026-05-21	10.8100	11.4700	10.7400	11.4700	+18.004%	142	1,519	-65.126%
2026-05-20	9.3500	9.7200	9.3500	9.7200	+6.813%	2	1,584	-58.848%
2026-05-19	9.1000	9.1000	9.1000	9.1000	-5.208%	10	1,596	-56.044%
2026-05-18	9.9700	9.9700	9.6000	9.6000	-20.332%	91	1,596	-58.333%
2026-05-15	12.0500	12.0500	12.0500	12.0500	-13.744%	1	1,596	-66.805%
2026-05-13	13.9700	13.9700	13.9700	13.9700	+39.700%	1	1,595	-71.367%
2026-05-12	11.9000	11.9000	10.0000	10.0000	-45.055%	7	1,589	-60.000%
2026-05-11	18.2000	18.2000	18.2000	18.2000	+25.952%	1	1,589	-78.022%
2026-05-08	16.5500	16.6600	14.4500	14.4500	-39.792%	14	1,589	-72.318%
2026-05-07	25.4700	25.4700	24.0000	24.0000	-19.219%	5	1,597	-83.333%
2026-05-06	28.0700	29.9500	27.1200	29.7100	+21.265%	400	1,596	-86.537%
2026-05-05	24.5500	24.6500	23.9000	24.5000	+1.956%	561	1,481	-83.673%
2026-05-04	22.4600	25.7400	22.4600	24.0300	+23.357%	15	1,250	-83.354%
2026-05-01	20.1500	20.1500	19.4800	19.4800	+5.297%	11	1,240	-79.466%
2026-04-30	18.5000	18.5000	18.5000	18.5000	0.000%	48	1,240	-78.378%
2026-04-29	15.6500	18.5000	15.6500	18.5000	+26.280%	65	1,192	-78.378%
2026-04-28	14.6500	14.6500	14.6500	14.6500	+4.494%	1	1,191	-72.696%
2026-04-27	13.7800	14.0200	13.7800	14.0200	-12.757%	8	1,191	-71.469%
2026-04-24	16.9000	16.9000	15.5000	16.0700	-25.082%	23	1,194	-75.109%
2026-04-22	19.4000	22.1500	19.1800	21.4500	+19.233%	5	1,209	-81.352%
2026-04-20	16.0000	18.0200	16.0000	17.9900	-1.694%	6	1,208	-77.765%
2026-04-17	18.3000	18.3000	18.3000	18.3000	-3.175%	30	1,205	-78.142%
2026-04-16	18.9000	18.9000	18.9000	18.9000	-7.579%	1	1,205	-78.836%
2026-04-15	19.5500	20.8000	19.5500	20.4500	-1.208%	26	1,206	-80.440%
2026-04-14	18.8100	20.7000	18.8100	20.7000	+15.320%	46	1,204	-80.676%
2026-04-13	19.6500	19.6500	17.0000	17.9500	+31.118%	58	1,214	-77.716%
2026-04-10	10.0000	14.5100	10.0000	13.6900	+53.648%	139	1,242	-70.782%
2026-04-09	8.4500	9.8000	6.9000	8.9100	+12.358%	423	1,193	-55.107%
2026-04-08	7.6000	8.1500	7.5500	7.9300	+31.074%	22	1,052	-49.559%
2026-04-07	5.9000	6.0500	5.9000	6.0500	+0.833%	2	1,037	-33.884%
2026-04-06	6.0000	6.3500	6.0000	6.0000	-1.316%	27	1,037	-33.333%
2026-04-02	6.4000	6.5500	6.0800	6.0800	+15.810%	6	1,028	-34.211%
2026-04-01	5.7000	5.7000	4.8500	5.2500	+54.412%	11	1,028	-23.810%
2026-03-30	3.7400	3.8000	3.4000	3.4000	-29.167%	5	1,023	+17.647%
2026-03-27	4.7600	4.8000	4.7600	4.8000	-25.000%	13	1,019	-16.667%
2026-03-26	8.3500	8.3500	6.4000	6.4000	-21.182%	16	1,018	-37.500%
2026-03-25	8.0000	8.7500	8.0000	8.1200	+15.177%	180	1,008	-50.739%
2026-03-24	7.0500	7.0500	7.0500	7.0500	+1.439%	1	926	-43.262%
2026-03-23	7.9000	8.0000	6.9500	6.9500	+3.731%	34	925	-42.446%
2026-03-20	6.7000	6.7000	6.7000	6.7000	-8.844%	1	903	-40.299%
2026-03-19	7.3500	7.5000	7.2000	7.3500	-4.545%	22	902	-45.578%
2026-03-17	7.9500	8.0000	7.7000	7.7000	-16.757%	10	893	-48.052%
2026-03-16	9.5100	9.5100	7.7500	9.2500	+15.625%	60	885	-56.757%
2026-03-13	8.3000	8.6000	7.9500	8.0000	+5.263%	832	885	-50.000%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+23.577%	1	84	-47.368%
2026-03-10	6.1500	6.1500	6.1500	6.1500	+2.500%	1	84	-34.959%
2026-03-09	5.9500	6.0000	5.9500	6.0000	-11.111%	15	83	-33.333%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+0.746%	10	68	-40.741%
2026-03-05	6.7000	6.7000	6.7000	6.7000	-21.637%	10	68	-40.299%
2026-03-04	8.5000	8.5500	8.4000	8.5500	-5.000%	5	68	-53.216%
2026-02-27	8.7000	9.0000	8.5500	9.0000	0.000%	73	68	-55.556%

.dark-mode .ZVN74c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVN74c{ 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