Dark

CRWV20261016C80
CRWV Oct 16 2026 80.00 Call (CRWV261016C00080000)
option OPRA

EOD

Oct 1, 2026

10.30+0.488%(+0.05)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9000	10.3000	7.6000	10.3000	+0.488%	61	9,370	0.000%
2026-09-30	10.5000	11.0000	9.0900	10.2500	+17.816%	86	9,392	+0.488%
2026-09-29	8.4500	12.3000	8.1000	8.7000	-4.710%	411	9,367	+18.391%
2026-09-28	9.1300	10.3000	7.2100	9.1300	-11.359%	51	9,391	+12.815%
2026-09-25	11.6300	11.8000	9.8000	10.3000	-17.666%	92	9,395	0.000%
2026-09-24	11.4500	13.3000	9.4800	12.5100	+22.647%	174	9,384	-17.666%
2026-09-23	10.8000	12.8500	10.2000	10.2000	-4.225%	238	9,405	+0.980%
2026-09-22	9.2000	12.1000	9.0500	10.6500	+12.105%	193	9,409	-3.286%
2026-09-21	6.9000	10.7500	6.9000	9.5000	+29.252%	1,327	9,445	+8.421%
2026-09-18	6.9000	7.5200	6.2000	7.3500	+6.522%	995	9,408	+40.136%
2026-09-17	8.1900	8.3100	6.1000	6.9000	-24.176%	2,518	9,295	+49.275%
2026-09-16	9.0000	10.0000	7.5700	9.1000	+18.182%	5,269	8,673	+13.187%
2026-09-15	8.7500	8.7500	7.6000	7.7000	-13.483%	337	5,448	+33.766%
2026-09-14	9.1500	10.6700	8.9000	8.9000	-32.061%	116	5,215	+15.730%
2026-09-11	14.8000	14.9400	12.9800	13.1000	-9.655%	2,039	5,156	-21.374%
2026-09-10	13.6800	15.6500	13.6800	14.5000	-21.494%	13	7,126	-28.966%
2026-09-09	23.0000	23.0300	18.4700	18.4700	-18.706%	41	7,120	-44.234%
2026-09-08	17.5000	26.5500	17.5000	22.7200	+58.217%	195	7,127	-54.665%
2026-09-04	11.3900	14.4500	11.0000	14.3600	+35.472%	130	7,230	-28.273%
2026-09-03	8.0000	10.7900	7.5000	10.6000	+22.970%	567	7,230	-2.830%
2026-09-02	8.2000	8.9500	7.7000	8.6200	-6.304%	139	7,180	+19.490%
2026-09-01	9.0000	9.5500	8.5600	9.2000	-17.042%	431	7,146	+11.957%
2026-08-31	10.3400	11.1100	10.1300	11.0900	+0.271%	51	7,266	-7.124%
2026-08-28	12.6000	12.6000	10.6300	11.0600	-16.212%	185	7,289	-6.872%
2026-08-27	14.8000	15.5200	13.2000	13.2000	-10.871%	98	7,242	-21.970%
2026-08-26	15.5000	15.5000	13.7500	14.8100	+1.023%	67	7,239	-30.452%
2026-08-25	16.0000	16.0000	14.6500	14.6600	+8.112%	43	7,265	-29.741%
2026-08-24	13.3100	13.7000	11.8400	13.5600	-10.377%	46	7,262	-24.041%
2026-08-21	16.5000	16.5000	14.6000	15.1300	-7.178%	72	7,229	-31.923%
2026-08-20	18.1000	18.1000	15.8500	16.3000	-14.211%	63	7,178	-36.810%
2026-08-19	18.8000	19.0000	16.6000	19.0000	-4.762%	50	7,198	-45.789%
2026-08-18	21.9000	21.9500	19.5500	19.9500	-34.483%	293	7,193	-48.371%
2026-08-17	30.8400	32.0800	30.4500	30.4500	+5.000%	25	7,005	-66.174%
2026-08-14	32.5000	32.5000	27.6600	29.0000	-7.790%	72	7,004	-64.483%
2026-08-13	34.1000	40.0000	30.7500	31.4500	-0.317%	109	7,004	-67.250%
2026-08-12	30.5500	35.0000	30.0000	31.5500	+69.624%	133	7,091	-67.353%
2026-08-11	20.1000	20.1000	17.0000	18.6000	+0.541%	1,016	7,202	-44.624%
2026-08-10	21.0000	21.0000	18.2500	18.5000	-6.091%	186	7,901	-44.324%
2026-08-07	19.9000	19.9000	17.2000	19.7000	+10.799%	6	7,800	-47.716%
2026-08-06	18.6800	19.5600	17.6500	17.7800	-14.642%	9	7,801	-42.070%
2026-08-05	22.5500	22.5500	20.8300	20.8300	-9.119%	149	7,803	-50.552%
2026-08-04	20.0000	23.9500	20.0000	22.9200	+23.892%	364	7,878	-55.061%
2026-08-03	9.6100	18.5800	9.6000	18.5000	+74.528%	209	7,889	-44.324%
2026-07-31	11.8000	11.8000	9.8500	10.6000	-5.188%	95	7,905	-2.830%
2026-07-30	9.0000	12.0000	9.0000	11.1800	+78.880%	293	7,866	-7.871%
2026-07-29	7.7000	7.9000	5.9000	6.2500	-26.123%	3,288	7,977	+64.800%
2026-07-28	8.2500	8.8000	7.2500	8.4600	-16.814%	3,160	4,833	+21.749%
2026-07-27	11.1500	11.2000	9.7000	10.1700	-3.143%	65	1,725	+1.278%
2026-07-24	15.0000	15.0000	10.5000	10.5000	-33.333%	72	1,706	-1.905%
2026-07-23	16.0000	18.2000	15.7500	15.7500	-7.895%	33	1,698	-34.603%
2026-07-22	15.5000	18.5400	15.5000	17.1000	+12.131%	127	1,703	-39.766%
2026-07-21	13.4000	15.7000	13.4000	15.2500	+28.151%	127	1,735	-32.459%
2026-07-20	13.0200	15.1000	11.9000	11.9000	-0.833%	44	1,721	-13.445%
2026-07-17	10.2500	12.6500	9.5000	12.0000	+7.143%	220	1,732	-14.167%
2026-07-16	12.4000	12.9000	11.0000	11.2000	-18.545%	97	1,628	-8.036%
2026-07-15	15.1500	15.4500	12.5500	13.7500	-10.189%	110	1,583	-25.091%
2026-07-14	16.9000	16.9000	14.6700	15.3100	-12.011%	262	1,531	-32.724%
2026-07-13	19.6800	19.6800	17.2000	17.4000	-19.107%	1,165	1,319	-40.805%
2026-07-10	20.8500	22.0000	20.7500	21.5100	-8.077%	17	228	-52.115%
2026-07-09	24.4000	24.4000	23.4000	23.4000	+4.000%	6	227	-55.983%
2026-07-08	20.2700	22.5000	19.0000	22.5000	+23.288%	14	223	-54.222%
2026-07-07	18.9300	18.9300	15.8500	18.2500	-13.095%	47	232	-43.562%
2026-07-06	18.5000	21.0000	18.4600	21.0000	+20.000%	66	236	-50.952%
2026-07-02	21.2500	21.2500	16.9500	17.5000	-12.500%	91	217	-41.143%
2026-07-01	20.0000	22.8000	19.9800	20.0000	-29.078%	88	217	-48.500%
2026-06-30	29.0000	29.0000	28.2000	28.2000	-12.040%	4	141	-63.475%
2026-06-25	30.3000	32.0600	30.3000	32.0600	+7.765%	2	140	-67.873%
2026-06-24	31.9000	31.9000	29.7500	29.7500	-17.567%	35	141	-65.378%
2026-06-23	36.0900	36.0900	36.0900	36.0900	-9.933%	1	118	-71.460%
2026-06-22	40.1000	40.2000	39.9800	40.0700	+47.316%	16	119	-74.295%
2026-06-11	27.2000	27.2000	27.2000	27.2000	-4.056%	5	116	-62.132%
2026-06-10	28.3500	28.3500	28.3500	28.3500	-5.184%	1	116	-63.668%
2026-06-09	33.7500	33.7500	29.9000	29.9000	-23.529%	2	116	-65.552%
2026-06-04	39.1000	39.1000	39.1000	39.1000	-19.580%	1	116	-73.657%
2026-06-02	48.6200	48.6200	48.6200	48.6200	+35.056%	5	115	-78.815%
2026-05-29	36.0000	36.0000	36.0000	36.0000	-2.965%	3	115	-71.389%
2026-05-28	37.1000	37.1000	37.1000	37.1000	+5.698%	1	112	-72.237%
2026-05-27	33.2000	35.1000	33.0000	35.1000	-3.967%	18	111	-70.655%
2026-05-26	36.6000	36.6000	36.5500	36.5500	+0.137%	10	114	-71.819%
2026-05-22	36.5000	36.5000	36.5000	36.5000	-3.183%	1	124	-71.781%
2026-05-21	37.7000	37.7000	37.7000	37.7000	+30.180%	1	124	-72.679%
2026-05-19	30.2000	30.8100	28.8500	28.9600	-15.322%	13	124	-64.434%
2026-05-18	34.2000	34.2000	34.2000	34.2000	-17.570%	10	119	-69.883%
2026-05-14	41.4900	41.4900	41.4900	41.4900	+9.127%	1	119	-75.175%
2026-05-13	38.0200	38.0200	38.0200	38.0200	-19.789%	4	119	-72.909%
2026-05-11	47.4000	47.4000	47.4000	47.4000	-21.328%	1	119	-78.270%
2026-05-07	60.2500	60.2500	60.2500	60.2500	-6.226%	10	119	-82.905%
2026-05-06	64.0000	64.2500	64.0000	64.2500	+14.121%	3	119	-83.969%
2026-05-04	53.4000	56.3300	53.4000	56.3000	+11.419%	22	121	-81.705%
2026-05-01	50.5300	50.5300	50.5300	50.5300	+27.956%	2	99	-79.616%
2026-04-24	43.5300	43.5300	39.4900	39.4900	-23.186%	2	99	-73.917%
2026-04-23	51.4100	51.4100	51.4100	51.4100	-3.618%	10	99	-79.965%
2026-04-22	48.5000	53.6100	48.5000	53.3400	+12.271%	10	99	-80.690%
2026-04-17	48.7500	48.7500	47.5100	47.5100	-1.062%	5	99	-78.320%
2026-04-16	48.0200	48.0200	48.0200	48.0200	-3.322%	4	95	-78.551%
2026-04-15	49.8400	49.8400	49.6700	49.6700	+3.630%	3	96	-79.263%
2026-04-14	47.3000	47.9300	47.3000	47.9300	+10.057%	5	95	-78.510%
2026-04-13	43.5500	43.5500	43.5500	43.5500	+14.364%	1	95	-76.349%
2026-04-10	30.5000	38.1700	30.5000	38.0800	+45.344%	19	95	-72.952%
2026-04-08	29.6800	29.6800	26.2000	26.2000	+21.296%	27	93	-60.687%
2026-04-06	21.6000	21.6000	21.6000	21.6000	+4.348%	1	92	-52.315%
2026-04-02	17.2400	21.3000	17.2400	20.7000	+2.526%	22	80	-50.242%
2026-04-01	20.4400	20.4400	18.7500	20.1900	+9.609%	11	80	-48.985%
2026-03-31	17.9100	18.4200	17.9100	18.4200	+35.941%	14	80	-44.083%
2026-03-30	16.1900	16.1900	13.4000	13.5500	-24.004%	15	81	-23.985%
2026-03-27	17.8300	17.8300	17.8300	17.8300	-29.831%	3	80	-42.232%
2026-03-26	25.4100	25.4100	25.4100	25.4100	-3.163%	1	77	-59.465%
2026-03-25	25.4500	26.2400	25.3800	26.2400	+17.195%	3	78	-60.747%
2026-03-23	22.6000	22.6000	22.3900	22.3900	+0.901%	4	78	-53.997%
2026-03-20	22.1900	22.1900	22.1900	22.1900	-7.038%	1	78	-53.583%
2026-03-17	23.8700	23.8700	23.8700	23.8700	-9.652%	1	79	-56.850%
2026-03-16	25.9000	27.0000	25.9000	26.4200	+10.498%	13	78	-61.014%
2026-03-13	23.9100	23.9100	23.9100	23.9100	+2.706%	1	69	-56.922%
2026-03-12	23.2800	23.2800	23.2800	23.2800	-0.086%	1	68	-55.756%
2026-03-11	23.1000	23.3000	23.1000	23.3000	+18.274%	4	68	-55.794%
2026-03-10	19.7000	19.7000	19.7000	19.7000	+1.967%	1	70	-47.716%
2026-03-06	20.4000	21.4500	18.6000	19.3200	+0.888%	20	69	-46.687%
2026-03-05	21.7500	21.7500	19.1500	19.1500	-17.634%	8	67	-46.214%
2026-03-04	22.0000	23.9500	22.0000	23.2500	+15.960%	42	62	-55.699%
2026-03-03	21.0000	21.0000	18.8000	20.0500	-10.889%	94	62	-48.628%
2026-03-02	23.0000	23.0000	22.2000	22.5000	-2.174%	3	21	-54.222%
2026-02-27	23.1000	23.5000	23.0000	23.0000	-33.526%	12	19	-55.217%
2026-02-23	34.6000	34.6000	34.6000	34.6000	0.000%	10	10	-70.231%

.dark-mode .FxKsBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxKsBG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C80CRWV Oct 16 2026 80.00 Call (CRWV261016C00080000)option OPRA

CRWV20261016C80
CRWV Oct 16 2026 80.00 Call (CRWV261016C00080000)
option OPRA