Dark

CRWV20261120C105
CRWV Nov 20 2026 105.00 Call (CRWV261120C00105000)
option OPRA

EOD

Oct 1, 2026

5.18+5.714%(+0.28)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8900	5.4000	4.0200	5.1800	+5.714%	97	5,073	0.000%
2026-09-30	5.1000	6.0000	4.7000	4.9000	+6.754%	206	5,073	+5.714%
2026-09-29	4.7500	6.1000	4.4900	4.5900	+0.879%	125	5,060	+12.854%
2026-09-28	5.1500	5.2600	3.9900	4.5500	-12.668%	129	5,020	+13.846%
2026-09-25	6.1000	6.1000	5.0200	5.2100	-23.942%	83	4,966	-0.576%
2026-09-24	6.3100	7.0500	5.2000	6.8500	+21.886%	118	4,955	-24.380%
2026-09-23	6.0000	6.8500	5.6200	5.6200	-2.936%	130	4,933	-7.829%
2026-09-22	5.3500	6.7000	5.2100	5.7900	+7.821%	347	4,895	-10.535%
2026-09-21	4.5500	5.9200	4.5500	5.3700	+23.448%	140	4,605	-3.538%
2026-09-18	4.2500	4.4000	3.8000	4.3500	-2.247%	86	4,549	+19.080%
2026-09-17	5.0000	5.0000	3.8500	4.4500	-19.091%	358	4,510	+16.404%
2026-09-16	5.6000	6.1500	4.8300	5.5000	+15.789%	233	4,444	-5.818%
2026-09-15	5.3500	5.4200	4.7200	4.7500	-10.208%	364	4,585	+9.053%
2026-09-14	5.1400	6.0000	5.1400	5.2900	-27.534%	111	4,479	-2.079%
2026-09-11	8.3300	9.0000	7.2500	7.3000	-9.317%	38	4,554	-29.041%
2026-09-10	8.3800	9.0000	7.9500	8.0500	-23.260%	171	4,558	-35.652%
2026-09-09	14.0000	14.0000	10.4800	10.4900	-23.709%	145	4,490	-50.620%
2026-09-08	10.3200	16.3000	10.3200	13.7500	+63.108%	374	4,470	-62.327%
2026-09-04	6.3000	8.4500	6.2500	8.4300	+44.103%	279	4,313	-38.553%
2026-09-03	4.5500	6.0500	4.4900	5.8500	+23.158%	114	4,313	-11.453%
2026-09-02	5.2000	5.2000	4.3200	4.7500	-5.941%	242	4,304	+9.053%
2026-09-01	5.2000	5.3200	4.7000	5.0500	-18.810%	185	4,231	+2.574%
2026-08-31	5.9400	6.2500	5.6500	6.2200	+1.967%	53	4,231	-16.720%
2026-08-28	8.0000	8.0000	6.1000	6.1000	-23.270%	145	4,189	-15.082%
2026-08-27	10.0000	10.0000	7.7000	7.9500	-5.244%	105	4,124	-34.843%
2026-08-26	9.3000	9.3000	8.2000	8.3900	-4.659%	97	4,134	-38.260%
2026-08-25	8.8000	9.2800	8.5900	8.8000	+12.102%	105	4,113	-41.136%
2026-08-24	7.5000	8.1000	7.0900	7.8500	-12.291%	166	4,074	-34.013%
2026-08-21	9.5000	9.9500	8.8500	8.9500	-4.278%	115	4,014	-42.123%
2026-08-20	10.3500	10.3500	9.3500	9.3500	-13.825%	41	3,999	-44.599%
2026-08-19	11.4000	12.1000	9.6500	10.8500	-7.660%	201	3,974	-52.258%
2026-08-18	14.7500	14.8500	11.3500	11.7500	-37.798%	87	4,011	-55.915%
2026-08-17	16.5000	20.2000	16.0200	18.8900	+2.719%	91	4,007	-72.578%
2026-08-14	18.5000	18.7500	16.7500	18.3900	-4.961%	42	3,986	-71.833%
2026-08-13	19.5500	25.8000	19.2200	19.3500	-3.731%	128	3,967	-73.230%
2026-08-12	21.2500	22.8600	19.0000	20.1000	+83.227%	439	3,976	-74.229%
2026-08-11	12.7500	12.7500	10.5500	10.9700	-5.431%	97	3,945	-52.780%
2026-08-10	13.0000	13.0500	11.6000	11.6000	-13.109%	10	3,912	-55.345%
2026-08-07	12.5500	13.3500	12.4400	13.3500	+15.584%	3,183	3,909	-61.199%
2026-08-06	12.2900	12.2900	11.5500	11.5500	-21.160%	4	1,039	-55.152%
2026-08-05	15.7000	15.7000	14.6500	14.6500	-12.012%	10	1,035	-64.642%
2026-08-04	14.7000	16.7000	14.7000	16.6500	+33.735%	136	1,028	-68.889%
2026-08-03	8.0000	12.4500	8.0000	12.4500	+76.596%	283	970	-58.394%
2026-07-31	6.8100	7.0500	6.8100	7.0500	-7.480%	5	979	-26.525%
2026-07-30	6.1500	8.1000	6.1500	7.6200	+54.564%	28	980	-32.021%
2026-07-29	5.3300	5.3300	4.4500	4.9300	-10.526%	19	973	+5.071%
2026-07-28	5.2000	5.5400	4.9900	5.5100	-18.249%	327	968	-5.989%
2026-07-27	7.1500	7.1500	6.4400	6.7400	-11.895%	78	768	-23.145%
2026-07-24	9.1200	9.1200	7.6500	7.6500	-30.769%	13	764	-32.288%
2026-07-23	11.0000	11.1000	11.0000	11.0500	-7.917%	4	769	-53.122%
2026-07-22	12.0000	12.0000	12.0000	12.0000	+15.942%	10	770	-56.833%
2026-07-21	9.7200	10.3500	9.7200	10.3500	+22.485%	8	760	-49.952%
2026-07-20	9.7700	9.9000	8.4500	8.4500	-1.054%	20	761	-38.698%
2026-07-17	6.4900	8.6400	6.4900	8.5400	+7.018%	121	762	-39.344%
2026-07-16	7.7200	8.0700	7.7200	7.9800	-12.787%	62	736	-35.088%
2026-07-15	10.2000	10.2000	8.5200	9.1500	-11.165%	13	724	-43.388%
2026-07-14	11.2200	11.2200	10.3000	10.3000	-15.226%	6	723	-49.709%
2026-07-13	13.0500	13.7200	12.1500	12.1500	-16.495%	1,520	724	-57.366%
2026-07-10	14.9900	15.2500	14.5500	14.5500	-3.960%	44	1,669	-64.399%
2026-07-09	17.2500	17.3500	15.0000	15.1500	+22.871%	21	1,712	-65.809%
2026-07-07	11.5000	12.3300	10.8400	12.3300	-7.293%	11	1,717	-57.989%
2026-07-06	14.0000	14.2300	13.3000	13.3000	+13.191%	14	1,716	-61.053%
2026-07-02	13.4700	14.6500	11.6500	11.7500	-14.234%	112	1,662	-55.915%
2026-07-01	15.5000	15.5000	13.7000	13.7000	-32.346%	37	1,662	-62.190%
2026-06-30	20.5200	20.5200	19.6700	20.2500	+8.115%	10	1,673	-74.420%
2026-06-29	18.9200	18.9200	16.3800	18.7300	-3.949%	15	1,674	-72.344%
2026-06-26	18.4700	19.5000	18.4000	19.5000	-10.138%	30	1,675	-73.436%
2026-06-25	22.5500	22.5500	21.7000	21.7000	-5.199%	37	1,670	-76.129%
2026-06-24	23.3000	24.0900	21.8000	22.8900	-15.846%	11	1,638	-77.370%
2026-06-23	26.4700	27.2000	26.4700	27.2000	-9.333%	22	1,638	-80.956%
2026-06-22	34.8000	34.8000	27.9000	30.0000	-16.295%	17	1,647	-82.733%
2026-06-18	35.8400	35.8400	35.8400	35.8400	+9.435%	2	1,642	-85.547%
2026-06-17	35.4500	36.2500	32.7500	32.7500	-7.092%	37	1,642	-84.183%
2026-06-16	27.6000	35.2500	27.6000	35.2500	+28.182%	66	1,642	-85.305%
2026-06-15	27.0100	27.5000	27.0000	27.5000	+10.000%	3	1,705	-81.164%
2026-06-12	23.3300	25.0000	23.3300	25.0000	+20.890%	3	1,705	-79.280%
2026-06-11	18.3700	20.6800	18.3700	20.6800	-3.769%	20	1,704	-74.952%
2026-06-09	21.1700	21.6800	20.6500	21.4900	-14.553%	18	1,708	-75.896%
2026-06-08	23.0000	25.1500	22.6000	25.1500	+6.342%	24	1,704	-79.404%
2026-06-05	25.6500	25.6500	21.1800	23.6500	-18.024%	67	1,702	-78.097%
2026-06-04	28.0500	28.8500	26.6000	28.8500	-3.833%	30	1,672	-82.045%
2026-06-03	31.4300	32.1000	30.0000	30.0000	-23.077%	56	1,660	-82.733%
2026-06-02	40.7400	40.7400	39.0000	39.0000	-3.822%	2	1,656	-86.718%
2026-06-01	37.0000	41.8100	36.4500	40.5500	+49.081%	61	1,655	-87.226%
2026-05-29	27.8000	27.8000	25.0000	27.2000	+0.369%	17	1,662	-80.956%
2026-05-28	26.6400	28.1900	26.6400	27.1000	+8.140%	5	1,660	-80.886%
2026-05-27	26.4700	26.4700	22.9600	25.0600	-6.667%	54	1,658	-79.330%
2026-05-26	27.3300	28.0500	26.6500	26.8500	+3.071%	155	1,656	-80.708%
2026-05-22	28.3500	28.3500	25.4000	26.0500	-5.616%	14	1,611	-80.115%
2026-05-21	25.1400	27.7500	25.1400	27.6000	+18.201%	5	1,610	-81.232%
2026-05-20	23.6000	23.6000	23.3500	23.3500	+5.180%	2	1,610	-77.816%
2026-05-19	22.4000	22.7000	20.5000	22.2000	-0.893%	13	102	-76.667%
2026-05-18	22.8000	22.9500	22.0000	22.4000	-18.545%	1,526	102	-76.875%
2026-05-15	28.0000	28.0000	27.5000	27.5000	-17.763%	19	102	-81.164%
2026-05-14	33.4400	33.4400	33.4400	33.4400	+8.748%	1	104	-84.510%
2026-05-13	27.8000	30.7500	27.5000	30.7500	+12.022%	31	43	-83.154%
2026-05-12	25.5500	27.4500	23.9400	27.4500	-10.440%	88	43	-81.129%
2026-05-08	30.6500	30.6500	30.6500	30.6500	-32.962%	1	43	-83.100%
2026-05-07	46.0200	46.0200	45.7200	45.7200	-9.947%	2	43	-88.670%
2026-05-06	51.0300	51.0300	50.7700	50.7700	+16.982%	10	44	-89.797%
2026-05-04	43.4000	43.4000	43.4000	43.4000	+14.060%	1	36	-88.065%
2026-05-01	38.0500	38.0500	38.0500	38.0500	+12.275%	1	36	-86.386%
2026-04-30	33.8900	33.8900	33.8900	33.8900	+0.534%	1	36	-84.715%
2026-04-29	33.7100	33.7100	33.7100	33.7100	+16.724%	1	35	-84.634%
2026-04-28	28.8800	28.8800	28.8800	28.8800	-4.906%	1	35	-82.064%
2026-04-27	30.3700	30.3700	30.3700	30.3700	-20.289%	1	34	-82.944%
2026-04-23	38.1000	38.1000	38.1000	38.1000	+4.184%	1	35	-86.404%
2026-04-22	36.6000	36.6000	36.5700	36.5700	-4.142%	2	35	-85.835%
2026-04-17	38.1500	38.1500	38.1500	38.1500	+4.521%	3	36	-86.422%
2026-04-16	36.5000	36.5000	36.5000	36.5000	+0.551%	1	34	-85.808%
2026-04-15	36.3000	36.3000	36.3000	36.3000	-2.472%	1	34	-85.730%
2026-04-14	38.4000	38.4000	36.5000	37.2200	+9.246%	7	35	-86.083%
2026-04-13	32.9800	34.9100	32.8800	34.0700	+22.598%	12	35	-84.796%
2026-04-10	25.7000	29.0400	25.7000	27.7900	+28.956%	14	29	-81.360%
2026-04-09	20.0700	21.8500	20.0700	21.5500	+32.290%	86	25	-75.963%
2026-04-07	16.2900	16.2900	16.2900	16.2900	0.000%	1	1	-68.201%

.dark-mode .qy1Z2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qy1Z2s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C105CRWV Nov 20 2026 105.00 Call (CRWV261120C00105000)option OPRA

CRWV20261120C105
CRWV Nov 20 2026 105.00 Call (CRWV261120C00105000)
option OPRA