Dark

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

EOD

Aug 13, 2026

31.45-0.317%(-0.10)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.1000	40.0000	30.7500	31.4500	-0.317%	109	7,004	0.000%
2026-08-12	30.5500	35.0000	30.0000	31.5500	+69.624%	133	7,091	-0.317%
2026-08-11	20.1000	20.1000	17.0000	18.6000	+0.541%	1,016	7,202	+69.086%
2026-08-10	21.0000	21.0000	18.2500	18.5000	-6.091%	186	7,901	+70.000%
2026-08-07	19.9000	19.9000	17.2000	19.7000	+10.799%	6	7,800	+59.645%
2026-08-06	18.6800	19.5600	17.6500	17.7800	-14.642%	9	7,801	+76.884%
2026-08-05	22.5500	22.5500	20.8300	20.8300	-9.119%	149	7,803	+50.984%
2026-08-04	20.0000	23.9500	20.0000	22.9200	+23.892%	364	7,878	+37.216%
2026-08-03	9.6100	18.5800	9.6000	18.5000	+74.528%	209	7,889	+70.000%
2026-07-31	11.8000	11.8000	9.8500	10.6000	-5.188%	95	7,905	+196.698%
2026-07-30	9.0000	12.0000	9.0000	11.1800	+78.880%	293	7,866	+181.306%
2026-07-29	7.7000	7.9000	5.9000	6.2500	-26.123%	3,288	7,977	+403.200%
2026-07-28	8.2500	8.8000	7.2500	8.4600	-16.814%	3,160	4,833	+271.749%
2026-07-27	11.1500	11.2000	9.7000	10.1700	-3.143%	65	1,725	+209.243%
2026-07-24	15.0000	15.0000	10.5000	10.5000	-33.333%	72	1,706	+199.524%
2026-07-23	16.0000	18.2000	15.7500	15.7500	-7.895%	33	1,698	+99.683%
2026-07-22	15.5000	18.5400	15.5000	17.1000	+12.131%	127	1,703	+83.918%
2026-07-21	13.4000	15.7000	13.4000	15.2500	+28.151%	127	1,735	+106.230%
2026-07-20	13.0200	15.1000	11.9000	11.9000	-0.833%	44	1,721	+164.286%
2026-07-17	10.2500	12.6500	9.5000	12.0000	+7.143%	220	1,732	+162.083%
2026-07-16	12.4000	12.9000	11.0000	11.2000	-18.545%	97	1,628	+180.804%
2026-07-15	15.1500	15.4500	12.5500	13.7500	-10.189%	110	1,583	+128.727%
2026-07-14	16.9000	16.9000	14.6700	15.3100	-12.011%	262	1,531	+105.421%
2026-07-13	19.6800	19.6800	17.2000	17.4000	-19.107%	1,165	1,319	+80.747%
2026-07-10	20.8500	22.0000	20.7500	21.5100	-8.077%	17	228	+46.211%
2026-07-09	24.4000	24.4000	23.4000	23.4000	+4.000%	6	227	+34.402%
2026-07-08	20.2700	22.5000	19.0000	22.5000	+23.288%	14	223	+39.778%
2026-07-07	18.9300	18.9300	15.8500	18.2500	-13.095%	47	232	+72.329%
2026-07-06	18.5000	21.0000	18.4600	21.0000	+20.000%	66	236	+49.762%
2026-07-02	21.2500	21.2500	16.9500	17.5000	-12.500%	91	217	+79.714%
2026-07-01	20.0000	22.8000	19.9800	20.0000	-29.078%	88	217	+57.250%
2026-06-30	29.0000	29.0000	28.2000	28.2000	-12.040%	4	141	+11.525%
2026-06-25	30.3000	32.0600	30.3000	32.0600	+7.765%	2	140	-1.903%
2026-06-24	31.9000	31.9000	29.7500	29.7500	-17.567%	35	141	+5.714%
2026-06-23	36.0900	36.0900	36.0900	36.0900	-9.933%	1	118	-12.857%
2026-06-22	40.1000	40.2000	39.9800	40.0700	+47.316%	16	119	-21.512%
2026-06-11	27.2000	27.2000	27.2000	27.2000	-4.056%	5	116	+15.625%
2026-06-10	28.3500	28.3500	28.3500	28.3500	-5.184%	1	116	+10.935%
2026-06-09	33.7500	33.7500	29.9000	29.9000	-23.529%	2	116	+5.184%
2026-06-04	39.1000	39.1000	39.1000	39.1000	-19.580%	1	116	-19.565%
2026-06-02	48.6200	48.6200	48.6200	48.6200	+35.056%	5	115	-35.315%
2026-05-29	36.0000	36.0000	36.0000	36.0000	-2.965%	3	115	-12.639%
2026-05-28	37.1000	37.1000	37.1000	37.1000	+5.698%	1	112	-15.229%
2026-05-27	33.2000	35.1000	33.0000	35.1000	-3.967%	18	111	-10.399%
2026-05-26	36.6000	36.6000	36.5500	36.5500	+0.137%	10	114	-13.953%
2026-05-22	36.5000	36.5000	36.5000	36.5000	-3.183%	1	124	-13.836%
2026-05-21	37.7000	37.7000	37.7000	37.7000	+30.180%	1	124	-16.578%
2026-05-19	30.2000	30.8100	28.8500	28.9600	-15.322%	13	124	+8.598%
2026-05-18	34.2000	34.2000	34.2000	34.2000	-17.570%	10	119	-8.041%
2026-05-14	41.4900	41.4900	41.4900	41.4900	+9.127%	1	119	-24.199%
2026-05-13	38.0200	38.0200	38.0200	38.0200	-19.789%	4	119	-17.280%
2026-05-11	47.4000	47.4000	47.4000	47.4000	-21.328%	1	119	-33.650%
2026-05-07	60.2500	60.2500	60.2500	60.2500	-6.226%	10	119	-47.801%
2026-05-06	64.0000	64.2500	64.0000	64.2500	+14.121%	3	119	-51.051%
2026-05-04	53.4000	56.3300	53.4000	56.3000	+11.419%	22	121	-44.139%
2026-05-01	50.5300	50.5300	50.5300	50.5300	+27.956%	2	99	-37.760%
2026-04-24	43.5300	43.5300	39.4900	39.4900	-23.186%	2	99	-20.360%
2026-04-23	51.4100	51.4100	51.4100	51.4100	-3.618%	10	99	-38.825%
2026-04-22	48.5000	53.6100	48.5000	53.3400	+12.271%	10	99	-41.039%
2026-04-17	48.7500	48.7500	47.5100	47.5100	-1.062%	5	99	-33.803%
2026-04-16	48.0200	48.0200	48.0200	48.0200	-3.322%	4	95	-34.506%
2026-04-15	49.8400	49.8400	49.6700	49.6700	+3.630%	3	96	-36.682%
2026-04-14	47.3000	47.9300	47.3000	47.9300	+10.057%	5	95	-34.383%
2026-04-13	43.5500	43.5500	43.5500	43.5500	+14.364%	1	95	-27.784%
2026-04-10	30.5000	38.1700	30.5000	38.0800	+45.344%	19	95	-17.411%
2026-04-08	29.6800	29.6800	26.2000	26.2000	+21.296%	27	93	+20.038%
2026-04-06	21.6000	21.6000	21.6000	21.6000	+4.348%	1	92	+45.602%
2026-04-02	17.2400	21.3000	17.2400	20.7000	+2.526%	22	80	+51.932%
2026-04-01	20.4400	20.4400	18.7500	20.1900	+9.609%	11	80	+55.770%
2026-03-31	17.9100	18.4200	17.9100	18.4200	+35.941%	14	80	+70.738%
2026-03-30	16.1900	16.1900	13.4000	13.5500	-24.004%	15	81	+132.103%
2026-03-27	17.8300	17.8300	17.8300	17.8300	-29.831%	3	80	+76.388%
2026-03-26	25.4100	25.4100	25.4100	25.4100	-3.163%	1	77	+23.770%
2026-03-25	25.4500	26.2400	25.3800	26.2400	+17.195%	3	78	+19.855%
2026-03-23	22.6000	22.6000	22.3900	22.3900	+0.901%	4	78	+40.464%
2026-03-20	22.1900	22.1900	22.1900	22.1900	-7.038%	1	78	+41.731%
2026-03-17	23.8700	23.8700	23.8700	23.8700	-9.652%	1	79	+31.755%
2026-03-16	25.9000	27.0000	25.9000	26.4200	+10.498%	13	78	+19.039%
2026-03-13	23.9100	23.9100	23.9100	23.9100	+2.706%	1	69	+31.535%
2026-03-12	23.2800	23.2800	23.2800	23.2800	-0.086%	1	68	+35.095%
2026-03-11	23.1000	23.3000	23.1000	23.3000	+18.274%	4	68	+34.979%
2026-03-10	19.7000	19.7000	19.7000	19.7000	+1.967%	1	70	+59.645%
2026-03-06	20.4000	21.4500	18.6000	19.3200	+0.888%	20	69	+62.785%
2026-03-05	21.7500	21.7500	19.1500	19.1500	-17.634%	8	67	+64.230%
2026-03-04	22.0000	23.9500	22.0000	23.2500	+15.960%	42	62	+35.269%
2026-03-03	21.0000	21.0000	18.8000	20.0500	-10.889%	94	62	+56.858%
2026-03-02	23.0000	23.0000	22.2000	22.5000	-2.174%	3	21	+39.778%
2026-02-27	23.1000	23.5000	23.0000	23.0000	-33.526%	12	19	+36.739%
2026-02-23	34.6000	34.6000	34.6000	34.6000	0.000%	10	10	-9.104%

.dark-mode .ls2cZs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ls2cZs{ 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