Dark

CRWV20261016C90
CRWV Oct 16 2026 90.00 Call (CRWV261016C00090000)
option OPRA

EOD

Oct 1, 2026

4.35+3.571%(+0.15)3,899

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2000	4.5800	2.9000	4.3500	+3.571%	3,899	11,145	0.000%
2026-09-30	4.6700	5.7000	3.8000	4.2000	+13.514%	2,732	10,499	+3.571%
2026-09-29	3.8500	6.1500	3.3500	3.7000	+4.520%	2,579	10,183	+17.568%
2026-09-28	4.4000	5.0000	2.9700	3.5400	-26.250%	1,175	10,265	+22.881%
2026-09-25	7.0200	7.0200	4.3500	4.8000	-26.267%	1,560	10,033	-9.375%
2026-09-24	6.2300	7.1500	4.4000	6.5100	+28.150%	12,725	9,747	-33.180%
2026-09-23	5.8000	7.1000	5.0000	5.0800	-2.308%	6,908	16,607	-14.370%
2026-09-22	5.0000	6.6000	4.4800	5.2000	+5.051%	1,556	21,407	-16.346%
2026-09-21	3.4700	5.7500	3.4000	4.9500	+33.423%	2,971	21,082	-12.121%
2026-09-18	3.5500	4.0000	3.0000	3.7100	+2.770%	3,721	21,518	+17.251%
2026-09-17	4.0000	4.4000	3.0500	3.6100	-24.792%	9,494	19,984	+20.499%
2026-09-16	5.1000	5.8000	4.1500	4.8000	+15.663%	736	12,755	-9.375%
2026-09-15	4.8000	5.0500	3.9500	4.1500	-13.542%	1,257	12,776	+4.819%
2026-09-14	4.0000	6.0500	4.0000	4.8000	-36.842%	10,777	11,961	-9.375%
2026-09-11	8.8500	9.4500	7.4500	7.6000	-10.588%	1,174	2,850	-42.763%
2026-09-10	8.9500	10.0000	8.3000	8.5000	-27.660%	1,129	1,945	-48.824%
2026-09-09	16.0300	16.1500	11.7500	11.7500	-25.397%	113	1,448	-62.979%
2026-09-08	11.1500	19.5000	10.9500	15.7500	+75.000%	940	1,416	-72.381%
2026-09-04	6.6500	9.1000	6.3900	9.0000	+47.783%	547	1,715	-51.667%
2026-09-03	4.2000	6.2500	4.2000	6.0900	+29.574%	573	1,715	-28.571%
2026-09-02	4.4500	5.1500	4.1000	4.7000	-9.615%	525	1,614	-7.447%
2026-09-01	5.1300	5.5000	4.7300	5.2000	-21.212%	323	1,505	-16.346%
2026-08-31	6.0000	6.6000	5.8000	6.6000	-0.752%	227	1,471	-34.091%
2026-08-28	7.0500	8.8000	6.3000	6.6500	-23.121%	306	1,552	-34.586%
2026-08-27	11.1600	11.5000	8.4500	8.6500	-10.825%	233	1,694	-49.711%
2026-08-26	10.1200	10.3000	8.9300	9.7000	+0.518%	59	1,560	-55.155%
2026-08-25	10.0000	10.8700	9.4000	9.6500	+11.047%	259	1,559	-54.922%
2026-08-24	8.0000	9.2500	7.5000	8.6900	-12.926%	133	1,588	-49.942%
2026-08-21	11.8000	11.8000	9.8000	9.9800	-12.225%	115	1,560	-56.413%
2026-08-20	11.3100	13.6500	10.6000	11.3700	-4.293%	211	1,495	-61.741%
2026-08-19	14.0000	14.0000	11.0000	11.8800	-12.000%	233	1,357	-63.384%
2026-08-18	17.5200	17.5200	13.5000	13.5000	-45.455%	244	1,232	-67.778%
2026-08-17	20.5000	25.2000	20.2500	24.7500	+11.236%	36	1,028	-82.424%
2026-08-14	23.4000	25.0000	20.6000	22.2500	-2.412%	38	1,045	-80.449%
2026-08-13	28.5000	31.5500	22.8000	22.8000	-7.767%	113	1,039	-80.921%
2026-08-12	25.5500	28.1500	23.0000	24.7200	+79.782%	203	1,075	-82.403%
2026-08-11	15.3000	15.3400	12.2500	13.7500	0.000%	174	1,145	-68.364%
2026-08-10	16.3400	16.5000	13.3500	13.7500	-8.088%	108	1,075	-68.364%
2026-08-07	14.9700	15.3400	13.6500	14.9600	+11.144%	97	1,004	-70.922%
2026-08-06	13.8800	15.0000	13.3000	13.4600	-14.918%	15	954	-67.682%
2026-08-05	18.5000	19.0000	15.8200	15.8200	-12.111%	141	952	-72.503%
2026-08-04	16.2100	18.9700	16.2100	18.0000	+24.138%	366	908	-75.833%
2026-08-03	6.7300	14.5000	6.7300	14.5000	+87.097%	231	827	-70.000%
2026-07-31	9.4500	9.4500	6.6000	7.7500	-7.074%	230	804	-43.871%
2026-07-30	6.9500	8.9500	6.3000	8.3400	+79.355%	175	787	-47.842%
2026-07-29	5.2500	5.3000	4.2500	4.6500	-22.757%	84	764	-6.452%
2026-07-28	5.9400	6.3000	5.1700	6.0200	-12.117%	163	718	-27.741%
2026-07-27	8.2500	8.3000	6.8500	6.8500	-9.868%	125	602	-36.496%
2026-07-24	9.7000	9.7000	7.6000	7.6000	-34.876%	80	588	-42.763%
2026-07-23	13.0500	13.8000	11.6700	11.6700	-11.925%	147	537	-62.725%
2026-07-22	11.7500	14.6200	11.7500	13.2500	+18.304%	84	478	-67.170%
2026-07-21	9.5000	12.0400	9.5000	11.2000	+23.894%	94	460	-61.161%
2026-07-20	10.9400	10.9400	8.9500	9.0400	-0.659%	135	460	-51.881%
2026-07-17	7.6500	9.5000	7.4500	9.1000	+8.333%	86	431	-52.198%
2026-07-16	9.2500	9.2500	8.2600	8.4000	-22.006%	45	435	-48.214%
2026-07-15	11.7500	11.7500	9.2500	10.7700	-9.267%	69	417	-59.610%
2026-07-14	14.4500	14.4500	11.2500	11.8700	-10.752%	60	408	-63.353%
2026-07-13	14.5000	14.9500	13.3000	13.3000	-18.605%	39	377	-67.293%
2026-07-10	17.0000	17.9000	16.3400	16.3400	-5.549%	44	353	-73.378%
2026-07-09	20.5000	20.6100	17.3000	17.3000	-3.081%	47	357	-74.855%
2026-07-08	16.6500	17.8500	15.0000	17.8500	+27.500%	70	356	-75.630%
2026-07-07	14.6100	14.6100	12.1500	14.0000	-11.224%	40	354	-68.929%
2026-07-06	16.0000	16.4500	15.7700	15.7700	+15.531%	16	334	-72.416%
2026-07-02	16.7000	16.7000	13.2400	13.6500	-12.946%	82	326	-68.132%
2026-07-01	17.5500	18.0000	15.2000	15.6800	-25.511%	145	326	-72.258%
2026-06-29	18.7500	21.5600	18.7500	21.0500	-3.837%	57	240	-79.335%
2026-06-26	21.5100	21.8900	21.3600	21.8900	-13.238%	18	239	-80.128%
2026-06-25	25.1400	25.2300	25.0500	25.2300	-15.900%	4	240	-82.759%
2026-06-23	30.1000	30.1000	30.0000	30.0000	-6.250%	7	236	-85.500%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-20.000%	10	231	-86.406%
2026-06-16	40.0000	40.0000	40.0000	40.0000	+26.382%	5	231	-89.125%
2026-06-15	30.8000	31.6500	30.8000	31.6500	+7.215%	152	231	-86.256%
2026-06-12	26.0900	29.5200	26.0900	29.5200	+22.490%	6	271	-85.264%
2026-06-11	20.8900	24.1000	20.8900	24.1000	-4.517%	192	276	-81.950%
2026-06-10	23.7200	25.2400	23.5300	25.2400	+0.558%	110	200	-82.765%
2026-06-09	27.4900	27.4900	22.5400	25.1000	-11.620%	22	120	-82.669%
2026-06-08	28.4000	28.4000	28.4000	28.4000	+9.568%	1	118	-84.683%
2026-06-05	28.2000	28.2000	25.9200	25.9200	-26.343%	7	117	-83.218%
2026-06-03	34.2500	35.1900	34.2500	35.1900	+9.969%	2	116	-87.639%
2026-05-29	31.5300	32.0000	29.9200	32.0000	-3.030%	3	116	-86.406%
2026-05-28	33.0000	33.0000	33.0000	33.0000	+11.298%	10	116	-86.818%
2026-05-27	27.5200	29.6500	27.0000	29.6500	-2.403%	8	126	-85.329%
2026-05-22	30.3800	30.3800	30.3800	30.3800	-5.063%	1	133	-85.681%
2026-05-21	30.0000	32.0000	30.0000	32.0000	+17.216%	2	134	-86.406%
2026-05-20	27.2700	27.3000	27.2700	27.3000	+6.226%	7	134	-84.066%
2026-05-19	25.7000	25.7000	25.7000	25.7000	-1.833%	3	124	-83.074%
2026-05-18	27.0000	27.2500	25.7500	26.1800	-17.413%	24	124	-83.384%
2026-05-15	31.7000	31.7000	31.7000	31.7000	-19.543%	9	124	-86.278%
2026-05-14	39.4000	39.4000	39.4000	39.4000	+9.749%	1	133	-88.959%
2026-05-13	34.3000	35.9000	32.2500	35.9000	+20.470%	4	133	-87.883%
2026-05-12	33.0000	33.4000	29.8000	29.8000	-20.745%	5	133	-85.403%
2026-05-11	37.6000	37.6000	37.6000	37.6000	+1.622%	1	133	-88.431%
2026-05-08	38.3000	38.3000	37.0000	37.0000	-36.339%	4	132	-88.243%
2026-05-06	58.1200	58.1200	58.1200	58.1200	+31.048%	2	132	-92.515%
2026-05-01	44.3500	44.3500	44.3500	44.3500	+17.452%	1	131	-90.192%
2026-04-27	33.8000	37.7600	33.8000	37.7600	+0.963%	23	131	-88.480%
2026-04-24	36.3500	37.4000	36.3500	37.4000	-10.441%	11	148	-88.369%
2026-04-23	41.7600	41.7600	41.7600	41.7600	-11.750%	1	138	-89.583%
2026-04-22	43.9700	47.3200	43.9700	47.3200	+14.826%	2	139	-90.807%
2026-04-21	41.2100	41.2100	41.2100	41.2100	+0.512%	1	139	-89.444%
2026-04-17	41.0000	41.0000	41.0000	41.0000	-2.381%	1	139	-89.390%
2026-04-16	42.0000	42.0000	42.0000	42.0000	-4.110%	1	139	-89.643%
2026-04-15	43.8000	43.8000	43.7800	43.8000	+1.272%	34	140	-90.068%
2026-04-14	41.0000	43.2500	41.0000	43.2500	+12.076%	2	128	-89.942%
2026-04-13	38.5900	38.5900	38.5900	38.5900	+17.366%	5	126	-88.728%
2026-04-10	26.6600	33.5000	26.6600	32.8800	+38.851%	7	126	-86.770%
2026-04-09	22.3000	25.4500	21.0000	23.6800	+10.345%	15	126	-81.630%
2026-04-08	23.8000	23.8000	21.4600	21.4600	+7.569%	14	131	-79.730%
2026-04-07	17.8500	19.9500	17.8500	19.9500	+26.266%	197	128	-78.195%
2026-04-01	16.0300	16.0300	15.8000	15.8000	+2.932%	2	141	-72.468%
2026-03-31	13.9000	15.3500	13.1500	15.3500	+39.927%	23	142	-71.661%
2026-03-30	11.6500	11.7000	10.9700	10.9700	-27.734%	6	138	-60.346%
2026-03-27	15.0000	15.1800	15.0000	15.1800	-15.900%	2	140	-71.344%
2026-03-26	18.8000	19.0500	17.9900	18.0500	-15.851%	10	138	-75.900%
2026-03-25	22.1500	22.3700	21.4500	21.4500	+11.719%	25	137	-79.720%
2026-03-24	19.2500	19.2500	19.2000	19.2000	+5.205%	2	138	-77.344%
2026-03-23	19.8900	19.8900	18.2500	18.2500	-3.388%	10	137	-76.164%
2026-03-20	18.8900	18.8900	18.8900	18.8900	+3.450%	5	137	-76.972%
2026-03-19	18.2600	18.2600	18.2600	18.2600	-9.827%	2	135	-76.177%
2026-03-18	20.2500	20.2500	20.2500	20.2500	+1.250%	15	133	-78.519%
2026-03-17	20.0000	20.0000	20.0000	20.0000	+1.112%	3	118	-78.250%
2026-03-11	18.1000	20.0000	18.1000	19.7800	+30.820%	9	115	-78.008%
2026-03-09	16.6000	16.6000	15.0000	15.1200	-12.144%	4	108	-71.230%
2026-03-06	17.7700	17.7700	17.2000	17.2100	-4.442%	3	108	-74.724%
2026-03-05	18.0500	18.0500	18.0100	18.0100	-10.709%	2	106	-75.847%
2026-03-04	19.1000	20.1700	19.0900	20.1700	+21.506%	12	105	-78.433%
2026-03-03	16.0000	16.7000	15.8500	16.6000	-11.230%	187	114	-73.795%
2026-03-02	18.6000	19.7500	18.6000	18.7000	-5.936%	12	29	-76.738%
2026-02-27	23.9500	24.0000	18.2000	19.8800	-44.469%	48	18	-78.119%
2026-02-25	35.8000	35.8000	35.8000	35.8000	+20.336%	2	19	-87.849%
2026-02-23	29.6000	29.7500	29.6000	29.7500	+7.014%	19	19	-85.378%
2026-02-20	27.6500	27.8000	27.6500	27.8000	0.000%	3	3	-84.353%

.dark-mode .lGhLrl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGhLrl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C90CRWV Oct 16 2026 90.00 Call (CRWV261016C00090000)option OPRA

CRWV20261016C90
CRWV Oct 16 2026 90.00 Call (CRWV261016C00090000)
option OPRA