Dark

CRWV20261120C100
CRWV Nov 20 2026 100.00 Call (CRWV261120C00100000)
option OPRA

EOD

Oct 1, 2026

6.47+6.066%(+0.37)2,254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.1000	6.8000	5.0000	6.4700	+6.066%	2,254	8,209	0.000%
2026-09-30	6.3900	7.3700	5.7600	6.1000	+7.206%	1,153	7,242	+6.066%
2026-09-29	5.5500	7.6000	5.5000	5.6900	+3.455%	804	7,029	+13.708%
2026-09-28	6.0000	6.6000	4.9000	5.5000	-14.729%	887	6,772	+17.636%
2026-09-25	7.9000	7.9000	6.1000	6.4500	-19.576%	1,647	6,718	+0.310%
2026-09-24	7.8000	8.4500	6.2000	8.0200	+18.815%	2,894	5,992	-19.327%
2026-09-23	7.5000	8.4000	6.7500	6.7500	-0.735%	3,056	6,168	-4.148%
2026-09-22	6.4500	8.0000	6.1800	6.8000	+3.817%	2,713	7,414	-4.853%
2026-09-21	5.3500	7.2000	5.0500	6.5500	+23.585%	2,714	6,659	-1.221%
2026-09-18	5.2500	5.5000	4.6000	5.3000	+0.952%	4,163	6,989	+22.075%
2026-09-17	5.6000	5.9300	4.6800	5.2500	-17.969%	3,229	6,351	+23.238%
2026-09-16	6.2500	7.3000	5.7500	6.4000	+11.304%	1,166	4,868	+1.094%
2026-09-15	6.2000	6.5000	5.6000	5.7500	-9.449%	440	4,521	+12.522%
2026-09-14	6.4500	7.2500	6.1500	6.3500	-28.249%	791	4,308	+1.890%
2026-09-11	9.8000	10.7500	8.5100	8.8500	-6.349%	154	4,351	-26.893%
2026-09-10	9.8500	10.6000	9.3000	9.4500	-22.794%	226	4,343	-31.534%
2026-09-09	15.4600	16.0000	12.1500	12.2400	-22.483%	194	4,252	-47.141%
2026-09-08	11.5500	18.5000	11.2500	15.7900	+61.122%	688	4,233	-59.025%
2026-09-04	7.4000	9.9000	7.2500	9.8000	+40.000%	455	4,383	-33.980%
2026-09-03	5.3500	7.2500	5.2500	7.0000	+21.739%	377	4,383	-7.571%
2026-09-02	5.5000	6.2500	5.2500	5.7500	-4.959%	291	4,339	+12.522%
2026-09-01	6.4000	6.7500	5.7000	6.0500	-17.687%	289	4,391	+6.942%
2026-08-31	7.0000	7.3900	6.7500	7.3500	+2.797%	148	4,350	-11.973%
2026-08-28	8.3000	9.0000	7.1500	7.1500	-20.467%	149	4,266	-9.510%
2026-08-27	11.4000	11.6500	8.9900	8.9900	-11.429%	134	4,186	-28.031%
2026-08-26	9.5900	10.9000	9.5900	10.1500	+0.495%	38	4,124	-36.256%
2026-08-25	9.5500	11.0600	9.5500	10.1000	+10.989%	51	4,128	-35.941%
2026-08-24	8.6000	9.5500	8.2000	9.1000	-12.247%	370	4,098	-28.901%
2026-08-21	11.6300	11.6300	10.2400	10.3700	-7.822%	1,620	4,010	-37.608%
2026-08-20	13.2000	13.2000	10.7000	11.2500	-8.537%	97	2,538	-42.489%
2026-08-19	13.1000	13.5100	11.5000	12.3000	-6.464%	214	2,533	-47.398%
2026-08-18	17.3000	17.3000	13.1500	13.1500	-38.321%	233	2,492	-50.798%
2026-08-17	19.7000	22.9400	19.1000	21.3200	+3.646%	242	2,508	-69.653%
2026-08-14	23.0200	23.0200	18.6000	20.5700	-3.427%	44	2,583	-68.546%
2026-08-13	21.8000	28.8500	21.1000	21.3000	-4.996%	451	2,580	-69.624%
2026-08-12	23.7500	25.5000	21.4500	22.4200	+69.463%	667	2,328	-71.142%
2026-08-11	14.5000	14.5000	12.1000	13.2300	+0.608%	568	2,499	-51.096%
2026-08-10	14.7700	14.7700	13.1500	13.1500	-11.981%	152	2,105	-50.798%
2026-08-07	13.5900	14.9400	13.5900	14.9400	+17.268%	12	2,081	-56.693%
2026-08-06	13.7200	14.8600	12.7400	12.7400	-23.114%	15	2,076	-49.215%
2026-08-05	17.4600	17.4600	15.8000	16.5700	-4.770%	158	2,076	-60.954%
2026-08-04	15.3000	18.6200	15.3000	17.4000	+25.451%	298	2,076	-62.816%
2026-08-03	10.0000	13.8700	10.0000	13.8700	+67.108%	92	2,115	-53.353%
2026-07-31	9.8000	10.0500	6.7000	8.3000	-4.046%	19	2,116	-22.048%
2026-07-30	7.2300	9.2000	6.8000	8.6500	+49.654%	113	2,111	-25.202%
2026-07-29	5.7000	6.0500	5.0500	5.7800	-11.890%	25	2,121	+11.938%
2026-07-28	7.0000	7.0000	5.7000	6.5600	-11.946%	169	2,115	-1.372%
2026-07-27	8.0300	8.1200	7.1600	7.4500	-6.407%	64	2,082	-13.154%
2026-07-24	9.8000	9.8000	7.9600	7.9600	-36.320%	98	2,057	-18.719%
2026-07-23	12.5000	13.6900	12.5000	12.5000	-3.101%	31	2,029	-48.240%
2026-07-22	14.0000	14.2000	12.6500	12.9000	+17.273%	52	2,029	-49.845%
2026-07-21	10.0200	12.1500	10.0200	11.0000	+18.919%	1,424	2,041	-41.182%
2026-07-20	10.9500	11.5400	9.1500	9.2500	-1.491%	24	1,411	-30.054%
2026-07-17	8.4000	9.7300	7.1400	9.3900	+9.186%	37	1,404	-31.097%
2026-07-16	8.9500	8.9500	8.4500	8.6000	-19.626%	18	1,394	-24.767%
2026-07-15	11.2800	11.2800	9.5000	10.7000	-7.759%	48	1,384	-39.533%
2026-07-14	12.7000	12.7000	11.5000	11.6000	-11.111%	28	1,345	-44.224%
2026-07-13	15.1500	15.1500	13.0400	13.0500	-19.345%	12	1,324	-50.421%
2026-07-10	16.3200	16.5200	16.1800	16.1800	-4.147%	3	1,322	-60.012%
2026-07-09	19.2000	19.3800	16.8800	16.8800	+3.558%	35	1,320	-61.671%
2026-07-08	13.4500	16.3000	13.4500	16.3000	+24.427%	9	1,332	-60.307%
2026-07-07	13.0000	13.7500	12.0000	13.1000	-15.100%	357	1,335	-50.611%
2026-07-06	13.8700	16.1300	13.8700	15.4300	+14.721%	73	1,035	-58.069%
2026-07-02	14.9200	16.1500	12.8000	13.4500	-10.631%	63	1,053	-51.896%
2026-07-01	17.0500	17.3500	14.9500	15.0500	-33.700%	130	1,053	-57.010%
2026-06-30	19.3000	22.8000	19.3000	22.7000	+12.376%	36	977	-71.498%
2026-06-29	21.4900	21.5000	16.7000	20.2000	-5.652%	109	976	-67.970%
2026-06-26	20.3500	21.4100	20.3200	21.4100	-9.280%	20	990	-69.780%
2026-06-25	26.6000	27.0000	23.2300	23.6000	-3.555%	71	981	-72.585%
2026-06-24	25.5000	26.0000	23.6800	24.4700	-11.501%	15	960	-73.559%
2026-06-23	26.0300	31.7500	26.0300	27.6500	-14.104%	14	949	-76.600%
2026-06-22	33.7000	33.7000	28.7500	32.1900	-11.322%	16	949	-79.901%
2026-06-18	37.1700	37.6600	36.3000	36.3000	-4.649%	8	963	-82.176%
2026-06-17	39.0000	39.0000	36.9100	38.0700	+4.588%	26	963	-83.005%
2026-06-16	35.0000	37.6500	34.0500	36.4000	+24.063%	255	963	-82.225%
2026-06-15	29.5500	29.7800	28.7300	29.3400	+15.104%	24	1,174	-77.948%
2026-06-12	25.0000	28.7500	23.8400	25.4900	+12.241%	49	1,176	-74.617%
2026-06-11	20.6000	22.7100	19.8800	22.7100	-0.482%	25	1,162	-71.510%
2026-06-10	22.1800	23.1000	22.1800	22.8200	-1.638%	9	1,155	-71.648%
2026-06-09	27.7000	27.7000	21.3100	23.2000	-14.042%	13	1,151	-72.112%
2026-06-08	25.0000	27.1300	25.0000	26.9900	+5.553%	7	1,144	-76.028%
2026-06-05	25.9100	26.7600	22.6000	25.5700	-17.463%	59	1,141	-74.697%
2026-06-04	28.9000	30.9800	28.9000	30.9800	-6.743%	3	1,132	-79.116%
2026-06-03	33.3200	33.4000	33.2200	33.2200	-19.758%	15	1,129	-80.524%
2026-06-02	42.0000	42.0000	41.1500	41.4000	-2.473%	9	1,121	-84.372%
2026-06-01	37.0000	44.1900	36.3500	42.4500	+46.228%	19	1,118	-84.759%
2026-05-29	32.0000	32.0000	27.4000	29.0300	-2.877%	8	1,132	-77.713%
2026-05-28	31.1500	31.5000	29.8900	29.8900	+20.137%	10	1,130	-78.354%
2026-05-27	26.4900	26.4900	24.8800	24.8800	-15.374%	12	1,131	-73.995%
2026-05-26	28.9900	30.1000	28.9900	29.4000	-2.970%	7	1,119	-77.993%
2026-05-22	30.3000	30.3000	30.3000	30.3000	+1.169%	1	1,116	-78.647%
2026-05-21	28.0000	29.9500	27.2900	29.9500	+18.239%	44	1,107	-78.397%
2026-05-20	25.3800	25.9000	24.2400	25.3300	+13.080%	76	1,107	-74.457%
2026-05-19	22.4000	22.4000	22.4000	22.4000	-9.859%	1	1,091	-71.116%
2026-05-18	29.5500	29.5500	23.8000	24.8500	-18.525%	62	1,091	-73.964%
2026-05-15	30.3500	30.5000	29.5000	30.5000	-16.438%	10	1,091	-78.787%
2026-05-14	31.0000	36.5000	31.0000	36.5000	+13.178%	59	1,089	-82.274%
2026-05-13	32.0000	32.2500	31.0600	32.2500	+10.445%	17	1,102	-79.938%
2026-05-12	31.0000	31.0000	25.5000	29.2000	-12.706%	28	1,102	-77.842%
2026-05-11	36.5000	36.5000	33.4500	33.4500	-1.327%	14	1,102	-80.658%
2026-05-08	35.3500	37.3300	33.5000	33.9000	-26.368%	15	1,098	-80.914%
2026-05-07	48.8900	48.8900	46.0000	46.0400	-13.540%	29	1,087	-85.947%
2026-05-06	52.7500	53.2500	52.7500	53.2500	+22.555%	103	1,108	-87.850%
2026-05-05	43.4500	43.4500	43.4500	43.4500	+5.053%	6	1,107	-85.109%
2026-05-01	41.3600	41.3600	41.3600	41.3600	+14.412%	1	1,106	-84.357%
2026-04-30	36.1500	36.1500	36.1500	36.1500	+1.831%	1	1,106	-82.102%
2026-04-29	35.5000	35.5000	35.5000	35.5000	+13.238%	1	1,107	-81.775%
2026-04-27	31.3500	31.3500	31.3500	31.3500	-8.866%	2	1,108	-79.362%
2026-04-24	35.4000	35.6000	30.8000	34.4000	-15.271%	610	1,108	-81.192%
2026-04-23	41.8500	41.8500	40.6000	40.6000	+9.730%	3	501	-84.064%
2026-04-21	36.5000	37.0000	36.5000	37.0000	+5.714%	200	313	-82.514%
2026-04-20	35.8000	35.8000	35.0000	35.0000	-7.895%	200	313	-81.514%
2026-04-17	41.2500	41.2500	38.0000	38.0000	-1.299%	12	167	-82.974%
2026-04-16	38.5000	39.3800	37.3900	38.5000	-6.440%	22	167	-83.195%
2026-04-15	39.5100	41.1500	39.5100	41.1500	+3.262%	53	172	-84.277%
2026-04-14	40.6700	40.6700	39.2600	39.8500	+12.317%	35	171	-83.764%
2026-04-13	32.0000	37.0000	32.0000	35.4800	+16.634%	16	192	-81.764%
2026-04-10	22.7500	31.5000	22.7500	30.4200	+28.898%	45	188	-78.731%
2026-04-09	23.7300	24.0000	23.6000	23.6000	+15.800%	133	165	-72.585%
2026-04-08	19.8900	20.3800	19.7400	20.3800	+21.310%	125	133	-68.253%
2026-04-07	16.8000	16.8000	16.8000	16.8000	+13.514%	3	8	-61.488%
2026-04-02	14.8000	14.8000	14.8000	14.8000	0.000%	5	0	-56.284%

.dark-mode .GKjVKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKjVKt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C100CRWV Nov 20 2026 100.00 Call (CRWV261120C00100000)option OPRA

CRWV20261120C100
CRWV Nov 20 2026 100.00 Call (CRWV261120C00100000)
option OPRA