Dark

CRWV20261016C155
CRWV Oct 16 2026 155.00 Call (CRWV261016C00155000)
option OPRA

EOD

Sep 30, 2026

0.0300-25.000%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0500	0.0300	0.0300	-25.000%	28	11,778	0.000%
2026-09-28	0.0300	0.0400	0.0200	0.0400	0.000%	13	11,757	-25.000%
2026-09-25	0.1600	0.1600	0.0400	0.0400	-42.857%	5	11,767	-25.000%
2026-09-24	0.0600	0.0900	0.0600	0.0700	-30.000%	2,128	11,767	-57.143%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-9.091%	1	10,469	-70.000%
2026-09-22	0.0800	0.1100	0.0700	0.1100	-15.385%	860	10,468	-72.727%
2026-09-21	0.1300	0.1300	0.1300	0.1300	+8.333%	1	9,839	-76.923%
2026-09-17	0.1500	0.1500	0.1100	0.1200	-29.412%	4	9,839	-75.000%
2026-09-15	0.1500	0.1700	0.1500	0.1700	-5.556%	12	9,842	-82.353%
2026-09-14	0.1800	0.1800	0.1800	0.1800	-33.333%	19	9,836	-83.333%
2026-09-11	0.3600	0.3600	0.2700	0.2700	-34.146%	5	9,855	-88.889%
2026-09-10	0.5100	0.5100	0.3900	0.4100	-35.938%	92	9,857	-92.683%
2026-09-09	1.1100	1.1100	0.6200	0.6400	-42.342%	1,599	9,860	-95.313%
2026-09-08	0.6200	1.5800	0.6200	1.1100	+192.105%	1,202	9,107	-97.297%
2026-09-04	0.2800	0.3800	0.2800	0.3800	+90.000%	1,612	8,394	-92.105%
2026-09-03	0.1800	0.2000	0.1800	0.2000	+17.647%	603	8,394	-85.000%
2026-09-01	0.2000	0.2000	0.1700	0.1700	-26.087%	753	8,453	-82.353%
2026-08-31	0.2400	0.2400	0.2300	0.2300	-28.125%	22	8,020	-86.957%
2026-08-28	0.4700	0.4700	0.3100	0.3200	-38.462%	93	8,021	-90.625%
2026-08-27	0.6700	0.6700	0.5200	0.5200	-20.000%	368	8,022	-94.231%
2026-08-26	0.5400	0.6500	0.5200	0.6500	+1.563%	214	7,992	-95.385%
2026-08-25	0.7500	0.7500	0.6400	0.6400	+10.345%	2	7,980	-95.313%
2026-08-24	0.4700	0.5800	0.4700	0.5800	-21.622%	117	7,979	-94.828%
2026-08-21	0.9000	0.9000	0.7100	0.7400	-11.905%	29	7,980	-95.946%
2026-08-20	1.0900	1.0900	0.8400	0.8400	-16.000%	12	7,979	-96.429%
2026-08-19	0.9800	1.1800	0.9200	1.0000	-20.000%	157	7,979	-97.000%
2026-08-18	1.8000	1.8000	1.2500	1.2500	-56.597%	36	7,979	-97.600%
2026-08-17	2.0600	3.1500	2.0600	2.8800	+10.345%	76	8,010	-98.958%
2026-08-14	3.1000	3.5000	2.2600	2.6100	-10.922%	240	7,991	-98.851%
2026-08-13	3.7500	5.2500	2.9300	2.9300	-9.846%	627	8,009	-98.976%
2026-08-12	4.0000	4.2900	3.0000	3.2500	+93.452%	310	8,106	-99.077%
2026-08-11	1.7800	1.8600	1.4200	1.6800	-2.890%	637	8,335	-98.214%
2026-08-10	2.1300	2.3500	1.7100	1.7300	-26.695%	595	7,918	-98.266%
2026-08-07	2.4600	2.4600	1.9000	2.3600	+32.584%	1,326	7,487	-98.729%
2026-08-06	2.3300	2.3300	1.6600	1.7800	-40.667%	546	6,600	-98.315%
2026-08-05	3.5500	3.5500	2.9600	3.0000	-22.078%	1,153	6,274	-99.000%
2026-08-04	3.2800	4.0000	2.4400	3.8500	+54.000%	29	6,610	-99.221%
2026-08-03	1.9500	2.5000	1.9100	2.5000	+133.645%	1,574	6,617	-98.800%
2026-07-31	1.2100	1.2100	0.9700	1.0700	-22.464%	28	6,100	-97.196%
2026-07-30	1.3500	1.3800	1.3400	1.3800	+97.143%	5	6,096	-97.826%
2026-07-29	0.7000	0.7300	0.6300	0.7000	-12.500%	26	6,097	-95.714%
2026-07-28	0.7000	0.8000	0.7000	0.8000	-20.000%	98	6,101	-96.250%
2026-07-27	1.0800	1.0800	0.9300	1.0000	-5.660%	49	6,055	-97.000%
2026-07-24	1.2900	1.3700	1.0600	1.0600	-47.000%	13	6,054	-97.170%
2026-07-23	2.1300	2.1300	2.0000	2.0000	-9.091%	5	6,043	-98.500%
2026-07-22	2.4000	2.5500	2.2000	2.2000	+25.000%	14	6,043	-98.636%
2026-07-21	1.7600	1.7600	1.7600	1.7600	+17.333%	10	6,043	-98.295%
2026-07-20	1.5800	1.5800	1.4900	1.5000	+7.914%	43	6,033	-98.000%
2026-07-17	0.7600	1.5500	0.7600	1.3900	+1.460%	9	6,043	-97.842%
2026-07-16	1.2400	1.3700	1.2400	1.3700	-23.889%	22	6,043	-97.810%
2026-07-15	1.5500	1.8000	1.5500	1.8000	-26.531%	6	6,044	-98.333%
2026-07-13	2.9200	2.9200	2.4200	2.4500	-24.847%	31	6,044	-98.776%
2026-07-10	3.2600	3.2600	3.2600	3.2600	-15.762%	4	6,043	-99.080%
2026-07-09	4.5000	4.5000	3.8500	3.8700	+4.595%	3	6,043	-99.225%
2026-07-08	3.0300	3.7000	2.9300	3.7000	+36.531%	15	6,044	-99.189%
2026-07-07	2.7800	2.7800	2.3000	2.7100	-15.576%	50	6,036	-98.893%
2026-07-06	3.3000	3.4000	3.0800	3.2100	+13.428%	24	6,035	-99.065%
2026-07-02	3.3800	3.3800	2.4500	2.8300	-16.272%	52	6,023	-98.940%
2026-07-01	4.5000	4.5000	2.7300	3.3800	-37.982%	95	6,023	-99.112%
2026-06-30	3.7500	5.4500	3.7500	5.4500	+17.457%	7	6,027	-99.450%
2026-06-29	4.6900	5.0500	3.7000	4.6400	-14.074%	41	6,028	-99.353%
2026-06-26	6.2000	6.2000	4.7000	5.4000	-13.600%	67	6,026	-99.444%
2026-06-25	8.3000	8.3000	6.1000	6.2500	-3.101%	60	6,049	-99.520%
2026-06-24	7.8000	7.8000	6.4500	6.4500	-25.000%	3,739	6,029	-99.535%
2026-06-23	10.3000	10.3000	8.6000	8.6000	-16.908%	10	6,243	-99.651%
2026-06-22	12.6000	12.6000	9.7900	10.3500	-13.750%	81	6,245	-99.710%
2026-06-18	13.5000	13.5000	12.0000	12.0000	-7.692%	60	6,275	-99.750%
2026-06-17	14.1100	14.7500	13.0000	13.0000	-5.455%	52	6,275	-99.769%
2026-06-16	9.5800	13.9600	9.5800	13.7500	+50.438%	1,601	6,275	-99.782%
2026-06-15	9.5000	9.5000	9.0500	9.1400	-3.178%	11	5,987	-99.672%
2026-06-12	7.4000	9.4400	7.4000	9.4400	+49.367%	14	5,986	-99.682%
2026-06-11	6.9500	6.9500	5.7100	6.3200	-12.828%	30	5,988	-99.525%
2026-06-10	7.1600	7.6200	6.9000	7.2500	+4.618%	16	5,983	-99.586%
2026-06-09	7.6600	7.6600	6.9300	6.9300	-1.000%	3	5,983	-99.567%
2026-06-05	7.8800	7.8800	7.0000	7.0000	-36.073%	19	5,983	-99.571%
2026-06-04	10.2500	10.9500	10.1600	10.9500	-9.877%	5	5,982	-99.726%
2026-06-03	14.8500	14.8500	11.9000	12.1500	-20.847%	19	5,983	-99.753%
2026-06-02	18.2000	18.9200	15.3500	15.3500	-19.843%	24	5,986	-99.805%
2026-06-01	15.2500	19.6500	15.2000	19.1500	+99.479%	12	5,980	-99.843%
2026-05-29	9.7000	9.7000	9.6000	9.6000	-6.341%	2	5,984	-99.688%
2026-05-28	10.2500	10.2500	10.2500	10.2500	+13.762%	1	5,982	-99.707%
2026-05-27	9.0100	9.0100	9.0100	9.0100	-11.232%	10	5,981	-99.667%
2026-05-26	10.6000	10.6000	10.1000	10.1500	+4.639%	3	5,976	-99.704%
2026-05-21	9.2200	9.7500	9.2200	9.7000	+14.387%	252	5,976	-99.691%
2026-05-20	8.0000	8.4800	8.0000	8.4800	+14.595%	3	5,892	-99.646%
2026-05-19	7.4500	8.0000	6.8200	7.4000	-14.451%	20	5,886	-99.595%
2026-05-18	8.0000	8.7000	7.7500	8.6500	-18.009%	6	5,886	-99.653%
2026-05-15	10.6500	11.0700	10.5000	10.5500	-18.846%	4	5,886	-99.716%
2026-05-14	11.8800	14.6000	11.8800	13.0000	+8.333%	10	5,884	-99.769%
2026-05-13	11.7000	12.0100	11.7000	12.0000	+19.166%	6	5,891	-99.750%
2026-05-12	11.0000	11.0000	8.7900	10.0700	-21.634%	16	5,891	-99.702%
2026-05-11	12.3800	14.6500	12.3500	12.8500	-2.058%	59	5,891	-99.767%
2026-05-08	14.1500	15.6000	12.2500	13.1200	-35.906%	295	5,909	-99.771%
2026-05-07	22.1300	23.3600	19.5000	20.4700	-21.269%	1,045	5,872	-99.853%
2026-05-06	24.9700	26.0000	23.3100	26.0000	+25.301%	155	5,959	-99.885%
2026-05-05	20.0000	21.7500	20.0000	20.7500	-0.480%	86	5,956	-99.855%
2026-05-04	18.7700	22.0000	18.7700	20.8500	+20.870%	25	5,962	-99.856%
2026-05-01	16.0000	19.0000	16.0000	17.2500	+9.803%	394	6,235	-99.826%
2026-04-30	16.3800	16.3800	14.7300	15.7100	+1.029%	3,010	6,235	-99.809%
2026-04-29	13.2100	16.6200	13.2100	15.5500	+19.157%	6,952	5,052	-99.807%
2026-04-28	12.9500	14.1000	12.4500	13.0500	-10.616%	1,258	2,732	-99.770%
2026-04-27	12.7300	14.6000	12.7300	14.6000	-1.684%	15	1,571	-99.795%
2026-04-24	15.5700	15.5700	12.3000	14.8500	-13.158%	1,543	1,562	-99.798%
2026-04-23	17.2500	17.2500	17.1000	17.1000	-12.308%	20	50	-99.825%
2026-04-22	19.5000	19.5000	19.5000	19.5000	+32.203%	1	46	-99.846%
2026-04-21	15.8500	15.8500	14.7500	14.7500	+5.357%	7	39	-99.797%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-9.910%	4	39	-99.786%
2026-04-17	15.5400	15.5400	15.5400	15.5400	-11.955%	1	35	-99.807%
2026-04-15	16.4300	17.8800	16.4200	17.6500	+2.616%	14	35	-99.830%
2026-04-14	18.3500	18.3500	17.1300	17.2000	+14.667%	32	0	-99.826%
2026-04-13	13.0700	15.2800	13.0700	15.0000	0.000%	11	0	-99.800%

.dark-mode .WJDtCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJDtCc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C155CRWV Oct 16 2026 155.00 Call (CRWV261016C00155000)option OPRA

CRWV20261016C155
CRWV Oct 16 2026 155.00 Call (CRWV261016C00155000)
option OPRA