Dark

CRWV20261016C85
CRWV Oct 16 2026 85.00 Call (CRWV261016C00085000)
option OPRA

EOD

Oct 1, 2026

6.90+6.154%(+0.40)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.3000	7.0500	4.8400	6.9000	+6.154%	287	13,926	0.000%
2026-09-30	7.2500	8.3500	6.0500	6.5000	+14.035%	192	14,073	+6.154%
2026-09-29	5.8500	8.6000	5.4500	5.7000	+3.636%	441	14,105	+21.053%
2026-09-28	6.3000	7.1600	4.7000	5.5000	-22.207%	1,068	14,330	+25.455%
2026-09-25	8.5000	8.5000	6.6200	7.0700	-22.985%	257	14,257	-2.405%
2026-09-24	8.7900	9.8200	6.6500	9.1800	+25.581%	3,526	14,278	-24.837%
2026-09-23	9.0400	9.5500	7.3000	7.3100	-1.216%	2,858	14,805	-5.609%
2026-09-22	7.0000	9.1000	6.2500	7.4000	+6.475%	3,167	17,358	-6.757%
2026-09-21	5.2500	8.0000	4.8500	6.9500	+32.381%	3,328	19,906	-0.719%
2026-09-18	4.9000	5.4500	4.3000	5.2500	+4.582%	3,479	20,925	+31.429%
2026-09-17	5.5000	6.0300	4.3500	5.0200	-23.939%	18,311	19,265	+37.450%
2026-09-16	6.9500	7.8400	5.6200	6.6000	+17.229%	541	3,879	+4.545%
2026-09-15	6.7000	6.9000	5.4500	5.6300	-15.338%	1,612	3,812	+22.558%
2026-09-14	7.1000	8.1000	6.6000	6.6500	-33.500%	466	3,288	+3.759%
2026-09-11	11.8500	12.5000	9.8500	10.0000	-8.759%	81	3,172	-31.000%
2026-09-10	11.1500	12.4500	10.9200	10.9600	-26.443%	67	3,118	-37.044%
2026-09-09	19.1500	19.4000	14.9000	14.9000	-21.990%	55	3,098	-53.691%
2026-09-08	13.6000	22.4800	13.6000	19.1000	+68.282%	1,050	3,092	-63.874%
2026-09-04	8.8000	11.5000	8.3000	11.3500	+39.778%	283	4,076	-39.207%
2026-09-03	5.8500	8.2300	5.6000	8.1200	+28.889%	1,210	4,076	-15.025%
2026-09-02	6.1000	7.0000	5.7000	6.3000	-7.353%	588	4,012	+9.524%
2026-09-01	7.1500	7.3000	6.2300	6.8000	-22.286%	1,015	3,856	+1.471%
2026-08-31	7.8100	8.7500	7.6000	8.7500	+1.156%	805	3,587	-21.143%
2026-08-28	9.8500	11.1000	8.2000	8.6500	-18.009%	1,468	2,842	-20.231%
2026-08-27	13.0000	13.2000	10.5500	10.5500	-12.882%	104	2,368	-34.597%
2026-08-26	11.2500	12.1100	11.1000	12.1100	+1.170%	108	2,348	-43.022%
2026-08-25	12.0200	13.1500	11.5500	11.9700	+8.818%	113	2,248	-42.356%
2026-08-24	10.0000	11.1500	9.5000	11.0000	-12.000%	1,563	2,324	-37.273%
2026-08-21	13.9500	13.9500	12.4000	12.5000	-6.367%	533	1,445	-44.800%
2026-08-20	14.3000	14.3000	12.9500	13.3500	-6.316%	98	1,148	-48.315%
2026-08-19	13.8500	15.3000	13.8500	14.2500	-14.157%	61	1,121	-51.579%
2026-08-18	20.5000	20.5000	16.6000	16.6000	-39.526%	30	1,102	-58.434%
2026-08-17	26.6200	27.4500	26.6200	27.4500	+8.541%	12	1,084	-74.863%
2026-08-14	25.8500	25.8500	24.9100	25.2900	-3.840%	10	1,086	-72.716%
2026-08-13	34.8000	36.0300	26.3000	26.3000	-4.710%	35	1,083	-73.764%
2026-08-12	28.9000	31.0000	26.3500	27.6000	+80.392%	157	1,099	-75.000%
2026-08-11	16.7000	16.7000	14.4000	15.3000	-3.470%	58	1,166	-54.902%
2026-08-10	18.5800	18.5800	15.8500	15.8500	-7.849%	11	1,205	-56.467%
2026-08-07	15.9500	17.2000	15.9500	17.2000	+14.667%	89	1,201	-59.884%
2026-08-06	15.4000	17.5500	15.0000	15.0000	-21.671%	83	1,255	-54.000%
2026-08-05	20.0000	20.0000	18.5000	19.1500	-9.670%	14	1,193	-63.969%
2026-08-04	16.5000	21.5500	16.5000	21.2000	+32.583%	102	1,199	-67.453%
2026-08-03	11.2500	16.3000	11.2000	15.9900	+79.663%	461	1,261	-56.848%
2026-07-31	10.7500	10.7500	8.2500	8.9000	-8.530%	68	1,322	-22.472%
2026-07-30	8.4000	10.5500	7.7300	9.7300	+98.571%	155	1,350	-29.085%
2026-07-29	6.0000	6.4500	4.9000	4.9000	-29.699%	90	1,345	+40.816%
2026-07-28	7.7000	7.7000	6.2000	6.9700	-13.416%	1,110	1,326	-1.004%
2026-07-27	9.3700	9.3700	8.0000	8.0500	-12.309%	42	972	-14.286%
2026-07-24	12.3000	12.3000	9.1800	9.1800	-32.251%	69	980	-24.837%
2026-07-23	13.8500	16.0000	13.5000	13.5500	-10.855%	63	980	-49.077%
2026-07-22	13.8000	16.5000	13.8000	15.2000	+18.750%	108	968	-54.605%
2026-07-21	11.8700	13.6400	11.8700	12.8000	+17.647%	54	884	-46.094%
2026-07-20	12.6000	12.6000	10.5300	10.8800	+5.940%	15	870	-36.581%
2026-07-17	9.5000	10.9100	9.5000	10.2700	+2.700%	61	866	-32.814%
2026-07-16	10.5800	10.5800	9.5000	10.0000	-14.530%	48	811	-31.000%
2026-07-15	12.4600	12.8800	10.8100	11.7000	-12.687%	91	829	-41.026%
2026-07-14	16.0500	16.0500	12.7500	13.4000	-11.258%	74	793	-48.507%
2026-07-13	16.8000	17.9300	15.0000	15.1000	-22.564%	71	741	-54.305%
2026-07-10	18.9900	19.8900	18.3500	19.5000	-9.722%	526	694	-64.615%
2026-07-09	22.6000	22.8000	20.4000	21.6000	+14.286%	22	935	-68.056%
2026-07-08	17.8600	18.9000	17.0900	18.9000	+16.308%	37	939	-63.492%
2026-07-07	16.5000	16.7500	14.0000	16.2500	-10.714%	48	941	-57.538%
2026-07-06	16.1000	18.4400	15.9800	18.2000	+16.667%	348	947	-62.088%
2026-07-02	17.9000	18.7500	14.9000	15.6000	-12.113%	119	718	-55.769%
2026-07-01	19.6000	19.6000	17.3000	17.7500	-25.295%	790	718	-61.127%
2026-06-29	24.9300	24.9300	21.6400	23.7600	-1.329%	25	66	-70.960%
2026-06-26	24.4000	24.4000	24.0800	24.0800	-26.831%	6	57	-71.346%
2026-06-23	32.9100	32.9100	32.9100	32.9100	-19.279%	5	51	-79.034%
2026-06-18	40.7700	40.7700	40.7700	40.7700	-9.781%	1	49	-83.076%
2026-06-17	42.2500	45.1900	42.2500	45.1900	+11.995%	12	49	-84.731%
2026-06-16	40.3500	40.3500	40.3500	40.3500	+16.957%	3	49	-82.900%
2026-06-15	34.5000	34.5000	34.5000	34.5000	+6.317%	3	49	-80.000%
2026-06-12	32.4500	32.4500	32.4500	32.4500	+27.255%	1	49	-78.737%
2026-06-11	23.9900	25.5000	23.9900	25.5000	-4.494%	2	49	-72.941%
2026-06-10	26.6500	26.7000	26.6500	26.7000	-12.973%	4	50	-74.157%
2026-06-08	28.6800	30.6800	28.6700	30.6800	-32.094%	4	50	-77.510%
2026-06-02	45.1800	45.1800	45.1800	45.1800	+30.767%	5	47	-84.728%
2026-05-21	32.9200	34.5500	32.9200	34.5500	+19.344%	2	52	-80.029%
2026-05-19	28.9500	28.9500	28.9500	28.9500	-4.926%	7	52	-76.166%
2026-05-18	30.4500	30.4500	30.4500	30.4500	-29.839%	19	78	-77.340%
2026-05-11	43.4000	43.4000	43.4000	43.4000	-28.442%	2	78	-84.101%
2026-05-06	60.6500	60.6500	60.6500	60.6500	+14.261%	2	78	-88.623%
2026-05-05	53.0800	53.0800	53.0800	53.0800	+14.842%	1	76	-87.001%
2026-04-23	46.2200	46.2200	46.2200	46.2200	-6.532%	8	76	-85.071%
2026-04-22	48.1000	49.4500	48.0500	49.4500	+11.525%	30	84	-86.047%
2026-04-17	44.1500	44.3400	44.1500	44.3400	+30.412%	3	74	-84.438%
2026-04-10	31.9800	34.0000	31.9800	34.0000	+22.346%	11	73	-79.706%
2026-04-09	22.5800	27.7900	22.5800	27.7900	+16.325%	11	74	-75.171%
2026-04-08	25.9600	25.9600	23.8900	23.8900	+23.590%	13	74	-71.118%
2026-04-07	19.3300	19.3300	19.3300	19.3300	+0.207%	1	74	-64.304%
2026-04-06	19.1700	19.2900	19.1700	19.2900	+4.270%	14	74	-64.230%
2026-04-02	18.5000	18.5000	18.5000	18.5000	+2.607%	1	75	-62.703%
2026-04-01	18.0700	18.0700	18.0300	18.0300	+5.748%	11	75	-61.730%
2026-03-31	16.2900	17.1000	16.2900	17.0500	+35.857%	6	69	-59.531%
2026-03-30	12.5000	12.5500	12.5000	12.5500	-37.250%	2	71	-45.020%
2026-03-26	23.3800	23.3800	20.0000	20.0000	-17.492%	2	69	-65.500%
2026-03-25	24.3200	24.3300	24.2000	24.2400	+14.882%	22	68	-71.535%
2026-03-24	20.9500	21.1000	20.9500	21.1000	+6.030%	2	64	-67.299%
2026-03-23	19.9000	19.9000	19.9000	19.9000	-2.163%	1	65	-65.327%
2026-03-20	20.3400	20.3400	20.3400	20.3400	-11.565%	1	66	-66.077%
2026-03-18	23.0000	23.0000	23.0000	23.0000	+8.388%	2	66	-70.000%
2026-03-12	21.2200	21.2200	21.2200	21.2200	-2.437%	1	66	-67.484%
2026-03-11	21.7500	21.7500	21.7500	21.7500	+11.538%	7	66	-68.276%
2026-03-06	19.5000	19.5000	19.5000	19.5000	+8.213%	8	59	-64.615%
2026-03-05	17.8000	18.0200	17.5400	18.0200	-17.529%	10	61	-61.709%
2026-03-04	21.7500	21.8500	21.7500	21.8500	+28.529%	6	59	-68.421%
2026-03-03	17.1500	17.6000	17.0000	17.0000	-15.000%	87	59	-59.412%
2026-03-02	20.0000	20.0000	20.0000	20.0000	-3.754%	5	16	-65.500%
2026-02-27	23.5200	23.5200	19.7000	20.7800	-39.328%	16	11	-66.795%
2026-02-26	34.3000	34.3000	34.2500	34.2500	+14.167%	2	1	-79.854%
2026-02-20	28.0000	30.0000	28.0000	30.0000	0.000%	2	0	-77.000%

.dark-mode .FxN7Pr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxN7Pr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C85CRWV Oct 16 2026 85.00 Call (CRWV261016C00085000)option OPRA

CRWV20261016C85
CRWV Oct 16 2026 85.00 Call (CRWV261016C00085000)
option OPRA