Dark

CRWV20261016C150
CRWV Oct 16 2026 150.00 Call (CRWV261016C00150000)
option OPRA

EOD

Oct 1, 2026

0.0500+25.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	+25.000%	10	9,658	0.000%
2026-09-30	0.0300	0.0500	0.0300	0.0400	+33.333%	41	9,658	+25.000%
2026-09-29	0.0400	0.0600	0.0300	0.0300	-40.000%	23	9,618	+66.667%
2026-09-28	0.0600	0.0600	0.0400	0.0500	-16.667%	22	9,631	0.000%
2026-09-25	0.0800	0.0800	0.0600	0.0600	-40.000%	28	9,617	-16.667%
2026-09-24	0.1000	0.1200	0.0800	0.1000	+11.111%	92	9,590	-50.000%
2026-09-23	0.1200	0.1200	0.0900	0.0900	-10.000%	33	9,507	-44.444%
2026-09-22	0.1200	0.1400	0.1000	0.1000	-16.667%	68	9,484	-50.000%
2026-09-21	0.1300	0.1300	0.1000	0.1200	+33.333%	55	9,418	-58.333%
2026-09-18	0.1400	0.1400	0.0800	0.0900	-30.769%	299	9,401	-44.444%
2026-09-17	0.1400	0.1400	0.1200	0.1300	-18.750%	278	9,573	-61.538%
2026-09-16	0.2400	0.2500	0.1600	0.1600	-23.810%	102	9,363	-68.750%
2026-09-15	0.2100	0.2300	0.1600	0.2100	-4.545%	178	9,403	-76.190%
2026-09-14	0.2000	0.2500	0.1900	0.2200	-33.333%	248	9,288	-77.273%
2026-09-11	0.4400	0.4400	0.3300	0.3300	-28.261%	134	9,172	-84.848%
2026-09-10	0.4900	0.5500	0.4600	0.4600	-36.986%	201	9,127	-89.130%
2026-09-09	1.2500	1.4000	0.7100	0.7300	-44.697%	358	9,010	-93.151%
2026-09-08	0.7500	1.8900	0.7500	1.3200	+127.586%	2,255	8,915	-96.212%
2026-09-04	0.3200	0.5800	0.3100	0.5800	+141.667%	102	8,912	-91.379%
2026-09-03	0.2000	0.2600	0.2000	0.2400	+33.333%	2,016	8,912	-79.167%
2026-09-02	0.1900	0.1900	0.1600	0.1800	-5.263%	28	6,916	-72.222%
2026-09-01	0.2400	0.2400	0.1900	0.1900	-26.923%	131	6,911	-73.684%
2026-08-31	0.3500	0.3500	0.2500	0.2600	-36.585%	37	6,830	-80.769%
2026-08-28	0.5000	0.5100	0.3600	0.4100	-35.938%	180	6,822	-87.805%
2026-08-27	0.7600	0.7600	0.6400	0.6400	-15.789%	25	6,760	-92.188%
2026-08-26	0.7000	0.7700	0.6500	0.7600	+4.110%	21	6,762	-93.421%
2026-08-25	0.9000	0.9300	0.7000	0.7300	+12.308%	531	6,761	-93.151%
2026-08-24	0.6500	0.8000	0.5700	0.6500	-27.778%	427	6,544	-92.308%
2026-08-21	0.9000	1.0900	0.8600	0.9000	-11.765%	357	6,472	-94.444%
2026-08-20	1.3100	1.3500	0.9400	1.0200	-15.000%	592	6,663	-95.098%
2026-08-19	1.1800	1.4000	1.1300	1.2000	-13.669%	213	6,405	-95.833%
2026-08-18	2.3000	2.3000	1.3900	1.3900	-57.231%	190	6,245	-96.403%
2026-08-17	3.2500	3.8000	2.6000	3.2500	+9.797%	427	6,234	-98.462%
2026-08-14	3.6500	3.6500	2.6500	2.9600	-8.359%	83	6,260	-98.311%
2026-08-13	3.4500	6.1500	3.2300	3.2300	-17.179%	1,389	6,319	-98.452%
2026-08-12	4.7000	5.2000	3.5000	3.9000	+109.677%	1,650	5,601	-98.718%
2026-08-11	2.5000	2.5000	1.6400	1.8600	-10.145%	111	4,515	-97.312%
2026-08-10	2.9300	2.9300	2.0600	2.0700	-24.727%	148	4,493	-97.585%
2026-08-07	2.5000	2.7500	2.2500	2.7500	+26.147%	151	4,464	-98.182%
2026-08-06	2.4700	2.6900	2.1800	2.1800	-31.875%	22	4,554	-97.706%
2026-08-05	3.9500	3.9500	3.2000	3.2000	-22.141%	6	4,563	-98.438%
2026-08-04	3.2000	4.4000	3.1400	4.1100	+47.842%	677	4,564	-98.783%
2026-08-03	1.3100	2.8300	1.3100	2.7800	+117.188%	1,312	4,645	-98.201%
2026-07-31	1.0500	1.2800	1.0500	1.2800	-10.490%	23	5,700	-96.094%
2026-07-30	1.2000	1.6800	1.1100	1.4300	+150.877%	411	5,712	-96.503%
2026-07-29	0.6100	0.8500	0.5700	0.5700	-36.667%	44	5,440	-91.228%
2026-07-28	1.0000	1.0000	0.8000	0.9000	-15.888%	65	5,410	-94.444%
2026-07-27	1.1000	1.1300	1.0600	1.0700	-11.570%	102	5,354	-95.327%
2026-07-24	1.9000	1.9000	1.1800	1.2100	-45.000%	22	5,305	-95.868%
2026-07-23	2.7200	2.7200	2.2000	2.2000	-13.725%	4	5,297	-97.727%
2026-07-22	2.4400	2.8900	2.4400	2.5500	+21.429%	20	5,298	-98.039%
2026-07-21	2.0000	2.4000	1.8400	2.1000	+22.093%	25	5,298	-97.619%
2026-07-20	2.2200	2.2200	1.6400	1.7200	-3.371%	18	5,303	-97.093%
2026-07-17	1.3500	1.9000	1.2400	1.7800	+18.667%	33	5,308	-97.191%
2026-07-16	1.6800	1.7700	1.3800	1.5000	-27.184%	2,556	5,279	-96.667%
2026-07-15	2.0900	2.1500	1.8100	2.0600	-9.251%	24	5,269	-97.573%
2026-07-14	2.7600	2.8100	2.1900	2.2700	-17.153%	1,034	5,264	-97.797%
2026-07-13	3.1100	3.2000	2.7000	2.7400	-24.932%	12	4,245	-98.175%
2026-07-10	3.7500	3.9000	3.6500	3.6500	-14.720%	93	4,245	-98.630%
2026-07-09	4.9500	5.0500	4.2800	4.2800	+0.943%	43	4,214	-98.832%
2026-07-08	3.2700	4.2500	3.2700	4.2400	+32.500%	51	4,196	-98.821%
2026-07-07	3.2500	3.3000	2.5100	3.2000	-13.747%	49	4,174	-98.438%
2026-07-06	3.0500	3.9000	3.0500	3.7100	+18.910%	88	4,150	-98.652%
2026-07-02	3.6500	3.7400	2.9500	3.1200	-15.903%	132	4,133	-98.397%
2026-07-01	4.2300	4.3300	3.5000	3.7100	-41.111%	182	4,133	-98.652%
2026-06-30	5.0500	6.3000	4.9000	6.3000	+22.807%	111	4,163	-99.206%
2026-06-29	4.4700	5.5000	4.3000	5.1300	-15.902%	147	4,122	-99.025%
2026-06-26	5.9500	6.1000	5.5700	6.1000	-11.594%	38	4,110	-99.180%
2026-06-25	8.5000	9.5000	6.9000	6.9000	-8.609%	60	4,100	-99.275%
2026-06-24	8.8000	8.8000	7.0000	7.5500	-19.681%	74	4,076	-99.338%
2026-06-23	8.5000	11.8500	8.5000	9.4000	-18.261%	63	4,076	-99.468%
2026-06-22	14.5500	14.5500	9.9000	11.5000	-19.468%	91	4,061	-99.565%
2026-06-18	14.6500	15.0000	12.9000	14.2800	+8.018%	849	3,374	-99.650%
2026-06-17	16.0000	16.1500	13.2200	13.2200	-12.797%	98	3,374	-99.622%
2026-06-16	12.0000	15.2500	12.0000	15.1600	+45.769%	279	3,374	-99.670%
2026-06-15	9.5000	10.6000	9.5000	10.4000	+19.540%	61	3,326	-99.519%
2026-06-12	8.2200	10.4300	7.9000	8.7000	+16.000%	388	3,334	-99.425%
2026-06-11	6.6000	7.5000	5.9400	7.5000	-0.662%	455	3,293	-99.333%
2026-06-10	7.9000	7.9500	7.3500	7.5500	-0.919%	58	3,444	-99.338%
2026-06-09	9.9900	9.9900	7.6000	7.6200	-20.042%	360	3,457	-99.344%
2026-06-08	9.4500	10.1000	9.0000	9.5300	+16.220%	18	3,200	-99.475%
2026-06-05	10.3500	10.3500	8.0000	8.2000	-29.004%	197	3,194	-99.390%
2026-06-04	11.2000	12.5000	10.8000	11.5500	-11.154%	116	3,086	-99.567%
2026-06-03	17.3500	17.4000	12.7500	13.0000	-23.304%	73	3,110	-99.615%
2026-06-02	21.6000	23.0000	16.4000	16.9500	-14.177%	157	3,093	-99.705%
2026-06-01	14.9500	21.0900	14.9500	19.7500	+55.512%	286	3,123	-99.747%
2026-05-29	11.0500	12.8500	10.0500	12.7000	+9.957%	35	3,163	-99.606%
2026-05-28	10.6200	12.7000	10.5000	11.5500	+19.072%	70	3,170	-99.567%
2026-05-27	9.7800	9.7800	8.9000	9.7000	-11.818%	37	3,173	-99.485%
2026-05-26	11.4000	11.8500	11.0000	11.0000	+5.263%	20	3,148	-99.545%
2026-05-22	10.7500	11.3000	10.4500	10.4500	-8.333%	10	3,140	-99.522%
2026-05-21	10.6000	11.7600	10.4400	11.4000	+21.277%	2,649	909	-99.561%
2026-05-20	8.8800	9.4000	8.8200	9.4000	+9.049%	23	909	-99.468%
2026-05-19	7.8500	8.6200	7.2700	8.6200	-9.644%	24	837	-99.420%
2026-05-18	9.9400	9.9400	8.4500	9.5400	-19.153%	109	837	-99.476%
2026-05-15	11.6000	12.0000	11.5000	11.8000	-23.377%	24	837	-99.576%
2026-05-14	15.5000	15.7500	15.1000	15.4000	+17.557%	36	838	-99.675%
2026-05-13	12.3000	13.2000	11.4100	13.1000	+23.585%	47	848	-99.618%
2026-05-12	12.7700	12.7700	9.1800	10.6000	-22.909%	115	848	-99.528%
2026-05-11	14.9000	16.4000	13.7500	13.7500	-3.913%	26	848	-99.636%
2026-05-08	16.5000	16.5000	13.3100	14.3100	-34.955%	220	835	-99.651%
2026-05-07	24.4100	24.4100	20.7000	22.0000	-20.000%	188	730	-99.773%
2026-05-06	26.3700	27.5000	26.3700	27.5000	+22.222%	19	583	-99.818%
2026-05-05	21.8300	22.5000	21.8300	22.5000	+0.671%	6	574	-99.778%
2026-05-04	20.6800	22.3500	20.6800	22.3500	+20.097%	57	574	-99.776%
2026-05-01	17.0000	19.7500	17.0000	18.6100	+9.471%	15	542	-99.731%
2026-04-29	16.7500	17.6500	15.7500	17.0000	+23.816%	178	542	-99.706%
2026-04-28	14.4800	14.4800	13.6200	13.7300	+5.860%	37	505	-99.636%
2026-04-27	14.0000	14.0000	12.9700	12.9700	-17.072%	6	528	-99.614%
2026-04-24	15.6400	15.6400	15.6400	15.6400	-15.459%	10	525	-99.680%
2026-04-23	20.0000	20.0000	18.5000	18.5000	-9.535%	6	525	-99.730%
2026-04-22	20.0000	20.9000	20.0000	20.4500	+28.213%	48	519	-99.756%
2026-04-21	17.8600	17.8600	15.9500	15.9500	-4.776%	5	490	-99.687%
2026-04-20	14.5000	16.7500	14.5000	16.7500	-9.410%	6	490	-99.701%
2026-04-17	18.4900	18.4900	18.4900	18.4900	+2.894%	1	486	-99.730%
2026-04-16	19.1800	19.1800	16.9000	17.9700	-6.162%	30	485	-99.722%
2026-04-15	17.6200	19.2500	17.5300	19.1500	+4.360%	42	478	-99.739%
2026-04-14	20.0000	20.0000	17.3000	18.3500	+10.943%	478	0	-99.728%
2026-04-13	15.1300	17.0000	15.1300	16.5400	0.000%	35	0	-99.698%

.dark-mode .MWFmgN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWFmgN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C150CRWV Oct 16 2026 150.00 Call (CRWV261016C00150000)option OPRA

CRWV20261016C150
CRWV Oct 16 2026 150.00 Call (CRWV261016C00150000)
option OPRA