Dark

CRWV20261016C95
CRWV Oct 16 2026 95.00 Call (CRWV261016C00095000)
option OPRA

EOD

Oct 1, 2026

2.63-0.379%(-0.01)1,214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6500	3.0500	1.6300	2.6300	-0.379%	1,214	14,866	0.000%
2026-09-30	2.7200	3.8500	2.3600	2.6400	+12.340%	1,479	14,912	-0.379%
2026-09-29	2.4900	4.1000	2.1300	2.3500	+4.444%	1,585	15,066	+11.915%
2026-09-28	3.0000	3.2500	1.8200	2.2500	-28.571%	2,479	15,405	+16.889%
2026-09-25	4.6100	4.6200	2.9400	3.1500	-30.310%	519	14,314	-16.508%
2026-09-24	3.8000	5.0500	3.0000	4.5200	+25.556%	1,626	14,062	-41.814%
2026-09-23	3.6000	5.0000	3.5500	3.6000	-1.099%	1,027	14,090	-26.944%
2026-09-22	3.5000	4.7000	3.1500	3.6400	+5.507%	923	14,270	-27.747%
2026-09-21	2.6000	4.1500	2.5000	3.4500	+32.692%	5,597	13,981	-23.768%
2026-09-18	2.5800	2.7000	2.1000	2.6000	0.000%	794	10,124	+1.154%
2026-09-17	2.9700	3.1500	2.1500	2.6000	-24.638%	1,217	10,035	+1.154%
2026-09-16	3.9000	4.3300	2.9600	3.4500	+13.115%	774	9,359	-23.768%
2026-09-15	3.5500	3.5800	2.8700	3.0500	-16.667%	2,635	9,045	-13.770%
2026-09-14	3.3700	4.5500	3.2900	3.6600	-35.221%	315	7,044	-28.142%
2026-09-11	7.0000	7.5500	5.5600	5.6500	-13.077%	328	7,029	-53.451%
2026-09-10	6.9000	7.7500	6.3500	6.5000	-30.925%	242	6,935	-59.538%
2026-09-09	13.0000	13.5300	9.3000	9.4100	-27.615%	288	6,846	-72.051%
2026-09-08	8.7500	16.2500	8.7500	13.0000	+82.584%	975	6,810	-79.769%
2026-09-04	4.8100	7.2000	4.8100	7.1200	+56.828%	886	7,494	-63.062%
2026-09-03	3.1600	4.7500	2.9500	4.5400	+29.714%	672	7,494	-42.070%
2026-09-02	3.4000	4.0500	3.0400	3.5000	-10.256%	374	7,124	-24.857%
2026-09-01	3.8000	4.1800	3.5000	3.9000	-21.212%	233	7,067	-32.564%
2026-08-31	4.6500	5.0000	4.3000	4.9500	-3.509%	222	6,957	-46.869%
2026-08-28	5.4000	6.9500	4.8500	5.1300	-24.000%	393	6,938	-48.733%
2026-08-27	9.2500	9.2500	6.7500	6.7500	-12.565%	318	7,014	-61.037%
2026-08-26	7.2000	8.2100	7.1000	7.7200	+0.521%	217	6,892	-65.933%
2026-08-25	7.8000	8.8400	7.6800	7.6800	+11.304%	66	6,807	-65.755%
2026-08-24	6.6000	7.4800	6.0000	6.9000	-13.750%	177	6,789	-61.884%
2026-08-21	9.6000	9.6000	7.9000	8.0000	-12.759%	252	6,711	-67.125%
2026-08-20	9.2700	11.1700	8.6600	9.1700	-6.998%	226	6,544	-71.320%
2026-08-19	11.2500	11.6000	8.9600	9.8600	-12.199%	304	6,460	-73.327%
2026-08-18	14.0000	14.2800	11.2300	11.2300	-48.009%	548	6,424	-76.581%
2026-08-17	17.4500	21.6000	17.3700	21.6000	+15.818%	30	5,982	-87.824%
2026-08-14	22.2000	22.2000	16.6000	18.6500	-2.356%	14	5,983	-85.898%
2026-08-13	23.6000	28.9500	19.1000	19.1000	-10.581%	49	5,983	-86.230%
2026-08-12	22.9000	24.5000	20.0000	21.3600	+79.496%	160	6,016	-87.687%
2026-08-11	11.8000	12.2000	10.3500	11.9000	+3.839%	94	6,070	-77.899%
2026-08-10	13.5100	13.6900	11.4600	11.4600	-9.764%	76	6,047	-77.051%
2026-08-07	12.9100	12.9600	11.0000	12.7000	+10.435%	62	6,020	-79.291%
2026-08-06	12.2000	13.1500	11.5000	11.5000	-19.185%	10	6,001	-77.130%
2026-08-05	15.9300	15.9300	14.1500	14.2300	-9.937%	797	5,999	-81.518%
2026-08-04	14.5800	16.8600	14.1800	15.8000	+26.908%	144	5,334	-83.354%
2026-08-03	7.7000	12.4500	7.7000	12.4500	+89.210%	196	5,353	-78.876%
2026-07-31	6.3500	6.5800	6.0000	6.5800	-7.972%	60	5,330	-60.030%
2026-07-30	5.7500	7.7000	5.3500	7.1500	+101.408%	216	5,372	-63.217%
2026-07-29	4.2400	4.6000	3.4500	3.5500	-29.703%	240	5,466	-25.915%
2026-07-28	4.9500	5.1000	4.3000	5.0500	-21.094%	92	5,394	-47.921%
2026-07-27	6.7000	6.7000	5.8000	6.4000	-11.602%	98	5,378	-58.906%
2026-07-24	7.8400	8.0200	7.2400	7.2400	-30.048%	55	5,302	-63.674%
2026-07-23	11.4500	11.9200	10.1000	10.3500	-10.000%	15	5,284	-74.589%
2026-07-22	11.2100	12.9000	11.2000	11.5000	+16.633%	27	5,288	-77.130%
2026-07-21	8.5200	10.5200	8.5000	9.8600	+25.605%	48	5,302	-73.327%
2026-07-20	9.0000	10.0000	7.8500	7.8500	0.000%	38	5,330	-66.497%
2026-07-17	6.3700	8.1500	5.5500	7.8500	+10.563%	66	5,318	-66.497%
2026-07-16	7.5000	7.5500	7.0000	7.1000	-20.225%	58	5,307	-62.958%
2026-07-15	9.8800	9.9500	7.9000	8.9000	-13.171%	129	5,300	-70.449%
2026-07-14	10.8400	11.4000	9.8300	10.2500	-11.638%	36	5,225	-74.341%
2026-07-13	12.5400	13.4000	11.5000	11.6000	-20.275%	20	5,232	-77.328%
2026-07-10	14.8500	15.9500	14.5500	14.5500	-5.335%	20	5,237	-81.924%
2026-07-09	17.6000	18.2500	15.0000	15.3700	-3.028%	85	5,226	-82.889%
2026-07-08	12.1000	15.8500	12.1000	15.8500	+27.823%	114	5,258	-83.407%
2026-07-07	12.3000	12.9000	11.4200	12.4000	-10.791%	13	5,319	-78.790%
2026-07-06	12.8000	14.4500	12.4500	13.9000	+15.833%	24	5,324	-81.079%
2026-07-02	14.0000	14.7500	11.7500	12.0000	-18.919%	51	5,316	-78.083%
2026-07-01	15.4500	15.8000	13.2500	14.8000	-32.265%	285	5,316	-82.230%
2026-06-30	18.5000	21.8500	18.5000	21.8500	+15.608%	79	5,149	-87.963%
2026-06-29	19.1000	19.6500	15.8000	18.9000	-0.787%	97	5,168	-86.085%
2026-06-26	19.1300	19.5500	18.8000	19.0500	-14.034%	61	5,131	-86.194%
2026-06-25	25.9500	25.9500	22.1600	22.1600	-6.300%	16	5,121	-88.132%
2026-06-24	24.1200	25.3000	22.1000	23.6500	-12.082%	34	5,127	-88.879%
2026-06-23	25.5000	28.5700	25.5000	26.9000	-12.662%	11	5,131	-90.223%
2026-06-22	35.3000	35.3000	28.5000	30.8000	-11.239%	72	5,138	-91.461%
2026-06-18	37.6000	37.6000	34.7000	34.7000	+0.580%	3	5,230	-92.421%
2026-06-17	38.0000	38.0000	34.5000	34.5000	-2.817%	73	5,230	-92.377%
2026-06-16	31.5000	37.0500	31.5000	35.5000	+26.786%	80	5,230	-92.592%
2026-06-15	28.0000	29.2500	27.9500	28.0000	+14.473%	40	5,304	-90.607%
2026-06-12	23.0600	27.9600	23.0300	24.4600	+13.241%	225	5,336	-89.248%
2026-06-11	20.0500	22.0000	18.7500	21.6000	-2.483%	398	5,579	-87.824%
2026-06-10	22.1800	23.5500	21.0000	22.1500	-1.556%	6,670	5,597	-88.126%
2026-06-09	22.7000	23.0500	20.4500	22.5000	-9.639%	15	261	-88.311%
2026-06-05	24.9000	25.9800	21.9000	24.9000	-14.988%	9	257	-89.438%
2026-06-04	29.2900	29.2900	29.2900	29.2900	-8.469%	91	253	-91.021%
2026-06-03	33.2300	33.2300	31.8800	32.0000	-24.706%	19	253	-91.781%
2026-06-02	42.5000	42.5000	42.5000	42.5000	-0.886%	1	244	-93.812%
2026-06-01	43.3800	43.3800	42.8800	42.8800	+45.850%	3	245	-93.867%
2026-05-28	31.5000	31.5000	29.4000	29.4000	+12.817%	11	243	-91.054%
2026-05-27	25.1900	26.0600	25.1900	26.0600	-10.323%	201	252	-89.908%
2026-05-26	29.0000	29.0600	29.0000	29.0600	+5.673%	6	325	-90.950%
2026-05-22	28.3400	28.3400	27.5000	27.5000	+0.843%	4	323	-90.436%
2026-05-21	27.2700	27.2700	27.2700	27.2700	+21.741%	1	324	-90.356%
2026-05-19	23.6000	23.6000	20.8300	22.4000	-13.178%	221	324	-88.259%
2026-05-18	24.7700	25.8000	24.7700	25.8000	-12.779%	11	238	-89.806%
2026-05-15	29.5800	29.5800	29.5800	29.5800	-11.437%	1	238	-91.109%
2026-05-13	32.5000	33.4000	32.5000	33.4000	+28.462%	3	237	-92.126%
2026-05-12	28.5000	28.5000	26.0000	26.0000	-22.318%	3	238	-89.885%
2026-05-11	37.5300	37.5300	33.4600	33.4700	+2.449%	4	238	-92.142%
2026-05-08	33.0800	34.1500	32.6700	32.6700	-36.955%	91	234	-91.950%
2026-05-06	51.8200	51.8200	51.8200	51.8200	+29.875%	10	143	-94.925%
2026-05-01	39.9000	39.9000	39.9000	39.9000	-7.852%	7	153	-93.409%
2026-04-22	43.3000	43.3000	43.3000	43.3000	+13.203%	1	153	-93.926%
2026-04-17	38.2500	38.2500	38.2500	38.2500	-4.494%	1	154	-93.124%
2026-04-16	38.8500	40.0500	38.8500	40.0500	-1.038%	43	155	-93.433%
2026-04-15	41.8500	42.1000	39.1200	40.4700	+1.837%	76	192	-93.501%
2026-04-14	40.5500	40.5500	39.6100	39.7400	+11.317%	3	159	-93.382%
2026-04-13	33.8600	36.2500	33.8100	35.7000	+37.998%	33	159	-92.633%
2026-04-10	23.8000	25.8700	23.8000	25.8700	+18.236%	13	173	-89.834%
2026-04-09	17.9200	23.5000	17.9200	21.8800	+11.066%	15	163	-87.980%
2026-04-08	19.8000	20.3900	19.7000	19.7000	+15.003%	6	165	-86.650%
2026-04-07	16.3500	17.1300	15.7000	17.1300	+8.762%	7	163	-84.647%
2026-04-02	15.7500	15.7500	15.7500	15.7500	+3.279%	1	165	-83.302%
2026-04-01	15.2500	15.2500	15.2500	15.2500	+23.984%	1	165	-82.754%
2026-03-31	12.1500	12.3500	12.1500	12.3000	+18.611%	12	165	-78.618%
2026-03-30	12.3000	12.3000	10.3700	10.3700	-18.346%	13	153	-74.638%
2026-03-27	13.5900	13.5900	12.5800	12.7000	-19.975%	8	153	-79.291%
2026-03-26	19.4000	19.4500	15.8700	15.8700	-20.729%	9	155	-83.428%
2026-03-25	19.5400	20.3000	19.5400	20.0200	+17.488%	8	154	-86.863%
2026-03-24	16.9400	17.4700	16.9400	17.0400	-3.620%	4	151	-84.566%
2026-03-23	17.6800	17.6800	17.6800	17.6800	+4.000%	3	151	-85.124%
2026-03-20	18.1700	18.1700	17.0000	17.0000	-15.000%	4	151	-84.529%
2026-03-16	19.1500	20.0000	19.1500	20.0000	+5.876%	2	149	-86.850%
2026-03-11	18.8900	18.8900	18.8900	18.8900	+55.987%	1	149	-86.077%
2026-03-09	13.8400	13.8400	12.1100	12.1100	-23.160%	10	148	-78.282%
2026-03-06	16.1000	16.1000	15.7600	15.7600	+5.772%	3	158	-83.312%
2026-03-05	16.6300	16.6300	14.9000	14.9000	-19.022%	2	158	-82.349%
2026-03-04	16.5600	18.4000	16.5600	18.4000	+20.419%	3	158	-85.707%
2026-03-03	14.6000	15.2800	14.5000	15.2800	-14.061%	244	158	-82.788%
2026-03-02	17.7800	17.7800	17.7800	17.7800	-5.173%	2	41	-85.208%
2026-02-27	18.2700	18.7500	16.8000	18.7500	-39.516%	19	41	-85.973%
2026-02-26	31.0700	31.0700	31.0000	31.0000	-6.739%	4	29	-91.516%
2026-02-25	33.2400	33.2400	33.2400	33.2400	+14.031%	1	25	-92.088%
2026-02-23	27.9500	29.1500	27.9500	29.1500	+14.493%	16	25	-90.978%
2026-02-20	27.4500	27.4600	25.4600	25.4600	0.000%	20	20	-89.670%

.dark-mode .bPn46y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPn46y{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016C95CRWV Oct 16 2026 95.00 Call (CRWV261016C00095000)option OPRA

CRWV20261016C95
CRWV Oct 16 2026 95.00 Call (CRWV261016C00095000)
option OPRA