Dark

CRWV20261120C110
CRWV Nov 20 2026 110.00 Call (CRWV261120C00110000)
option OPRA

EOD

Oct 1, 2026

4.15+3.750%(+0.15)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0000	4.2500	3.1700	4.1500	+3.750%	296	7,232	0.000%
2026-09-30	4.2500	4.9600	3.7100	4.0000	+9.589%	225	7,235	+3.750%
2026-09-29	3.5000	5.0600	3.5000	3.6500	+1.671%	221	7,231	+13.699%
2026-09-28	3.8000	4.3000	3.1500	3.5900	-15.529%	447	7,233	+15.599%
2026-09-25	5.9000	5.9000	4.0000	4.2500	-23.423%	128	7,359	-2.353%
2026-09-24	5.4000	5.8000	4.1000	5.5500	+19.355%	880	7,348	-25.225%
2026-09-23	5.5000	5.7500	4.6500	4.6500	-3.125%	2,567	7,110	-10.753%
2026-09-22	4.6000	5.5000	4.3500	4.8000	+8.597%	170	6,690	-13.542%
2026-09-21	3.5000	4.9800	3.5000	4.4200	+22.778%	1,320	6,653	-6.109%
2026-09-18	3.6000	3.6700	3.1000	3.6000	-1.099%	637	5,555	+15.278%
2026-09-17	3.9500	4.1500	3.2000	3.6400	-10.123%	365	5,843	+14.011%
2026-09-16	4.8000	5.0700	3.9900	4.0500	+0.496%	1,154	5,821	+2.469%
2026-09-15	4.5500	4.5500	3.9000	4.0300	-10.444%	430	4,759	+2.978%
2026-09-14	4.2500	5.3500	4.2500	4.5000	-27.536%	352	4,687	-7.778%
2026-09-11	7.1000	7.2000	6.0100	6.2100	-7.864%	113	4,628	-33.172%
2026-09-10	7.2000	7.5200	6.7400	6.7400	-26.739%	237	4,600	-38.427%
2026-09-09	12.1500	12.2500	9.0200	9.2000	-23.397%	89	4,674	-54.891%
2026-09-08	8.5500	14.4700	8.3000	12.0100	+69.155%	1,006	4,704	-65.445%
2026-09-04	5.2500	7.2500	5.2500	7.1000	+43.434%	182	4,091	-41.549%
2026-09-03	3.7400	5.0400	3.4000	4.9500	+24.060%	140	4,091	-16.162%
2026-09-02	3.9000	4.3400	3.5900	3.9900	-4.545%	308	4,035	+4.010%
2026-09-01	4.2800	4.5300	3.9000	4.1800	-18.519%	290	4,096	-0.718%
2026-08-31	5.0000	5.1300	4.6500	5.1300	-0.774%	109	4,023	-19.103%
2026-08-28	5.7600	6.5000	5.1000	5.1700	-22.951%	104	3,992	-19.729%
2026-08-27	8.4900	8.4900	6.6500	6.7100	-10.533%	53	3,950	-38.152%
2026-08-26	7.0600	7.5000	7.0600	7.5000	+1.626%	18	3,952	-44.667%
2026-08-25	7.6000	8.3000	7.3800	7.3800	+7.737%	37	3,952	-43.767%
2026-08-24	6.1500	7.0000	6.0000	6.8500	-12.179%	139	3,952	-39.416%
2026-08-21	8.4500	8.6000	7.4500	7.8000	-9.302%	141	3,885	-46.795%
2026-08-20	8.5800	9.5000	8.0000	8.6000	-5.286%	98	3,869	-51.744%
2026-08-19	9.9900	10.2500	8.3000	9.0800	-9.921%	1,424	3,879	-54.295%
2026-08-18	13.0000	13.3000	10.0000	10.0800	-40.810%	395	2,777	-58.829%
2026-08-17	14.1000	18.7000	14.1000	17.0300	+4.607%	373	2,572	-75.631%
2026-08-14	18.0700	19.0000	14.7200	16.2800	-2.864%	175	2,217	-74.509%
2026-08-13	18.7200	23.4500	16.7600	16.7600	-6.785%	138	2,172	-75.239%
2026-08-12	19.3500	21.0800	17.1000	17.9800	+68.037%	264	2,170	-76.919%
2026-08-11	11.4300	11.4300	9.3200	10.7000	+1.905%	282	2,053	-61.215%
2026-08-10	11.8000	11.9500	10.5000	10.5000	-12.500%	44	1,793	-60.476%
2026-08-07	10.7700	12.0000	10.7700	12.0000	+16.505%	230	1,819	-65.417%
2026-08-06	10.8500	11.3500	10.3000	10.3000	-21.012%	21	1,898	-59.709%
2026-08-05	14.1600	14.1600	12.8000	13.0400	-13.642%	57	1,904	-68.175%
2026-08-04	12.5500	15.4000	12.5500	15.1000	+43.128%	202	1,903	-72.517%
2026-08-03	9.0500	10.6000	8.9800	10.5500	+70.161%	270	1,874	-60.664%
2026-07-31	6.0800	6.2000	5.5500	6.2000	-8.284%	7	1,629	-33.065%
2026-07-30	6.4800	7.7000	6.4500	6.7600	+59.059%	87	1,629	-38.609%
2026-07-29	4.5200	4.7000	3.6100	4.2500	-12.371%	40	1,638	-2.353%
2026-07-28	4.7800	5.1700	4.3000	4.8500	-16.379%	1,346	1,621	-14.433%
2026-07-27	5.7500	5.9800	5.7500	5.8000	-6.902%	10	639	-28.448%
2026-07-24	7.7900	7.7900	6.2300	6.2300	-33.723%	44	633	-33.387%
2026-07-23	11.0000	11.0000	9.4000	9.4000	-10.900%	5	603	-55.851%
2026-07-22	11.5700	11.5700	10.5500	10.5500	+19.209%	36	601	-60.664%
2026-07-21	8.4000	9.7000	8.4000	8.8500	+21.233%	34	611	-53.107%
2026-07-20	8.2500	9.0000	7.3000	7.3000	-3.439%	13	609	-43.151%
2026-07-17	6.1100	7.7000	6.1100	7.5600	+12.836%	20	604	-45.106%
2026-07-16	7.1000	7.5500	6.5500	6.7000	-18.293%	35	606	-38.060%
2026-07-15	8.5600	8.9800	7.4500	8.2000	-9.692%	31	608	-49.390%
2026-07-14	10.1500	10.1500	9.0800	9.0800	-15.535%	106	594	-54.295%
2026-07-13	10.9800	10.9800	10.5000	10.7500	-19.476%	9	588	-61.395%
2026-07-10	13.3700	13.5500	13.0500	13.3500	-2.909%	7	589	-68.914%
2026-07-09	15.0500	16.0500	13.7500	13.7500	-2.135%	104	588	-69.818%
2026-07-08	11.4500	14.0500	11.4500	14.0500	+33.555%	106	636	-70.463%
2026-07-07	10.7500	11.0500	10.0000	10.5200	-16.904%	29	641	-60.551%
2026-07-06	11.4400	13.2000	10.8000	12.6600	+19.886%	22	637	-67.220%
2026-07-02	12.3200	12.3200	10.4300	10.5600	-14.146%	24	618	-60.701%
2026-07-01	12.8000	13.1600	12.3000	12.3000	-32.824%	10	618	-66.260%
2026-06-30	18.3100	18.3100	18.3100	18.3100	+11.442%	2	620	-77.335%
2026-06-29	14.9900	17.0500	14.9900	16.4300	-5.845%	20	622	-74.741%
2026-06-26	17.3200	17.4500	17.0700	17.4500	-16.347%	14	616	-76.218%
2026-06-25	21.5000	21.5000	20.8600	20.8600	+2.506%	10	618	-80.105%
2026-06-24	21.7800	21.7800	20.3500	20.3500	-25.184%	10	612	-79.607%
2026-06-23	21.9200	27.2000	21.9200	27.2000	+0.741%	22	603	-84.743%
2026-06-22	27.1500	27.5000	25.7900	27.0000	-9.729%	6	602	-84.630%
2026-06-18	31.8000	31.8100	29.9100	29.9100	-6.531%	33	621	-86.125%
2026-06-17	31.9000	33.4000	31.9000	32.0000	0.000%	19	621	-87.031%
2026-06-16	26.7600	32.2800	26.7600	32.0000	+26.934%	22	621	-87.031%
2026-06-15	24.7500	25.6500	24.7000	25.2100	+12.044%	40	625	-83.538%
2026-06-12	20.2800	24.0000	20.2800	22.5000	+18.421%	13	623	-81.556%
2026-06-11	16.6700	19.2500	16.6700	19.0000	-4.040%	30	620	-78.158%
2026-06-10	19.0800	19.8000	19.0800	19.8000	-0.950%	10	625	-79.040%
2026-06-09	19.5500	20.0000	19.5500	19.9900	-14.206%	11	619	-79.240%
2026-06-08	20.9300	23.3000	20.3500	23.3000	+20.663%	18	613	-82.189%
2026-06-05	23.0500	23.6000	19.3100	19.3100	-29.397%	20	609	-78.509%
2026-06-04	25.8600	27.3500	24.5000	27.3500	-4.035%	58	603	-84.826%
2026-06-03	29.0000	29.0000	28.0000	28.5000	-14.925%	8	565	-85.439%
2026-06-02	41.2700	41.3000	33.5000	33.5000	-10.786%	24	564	-87.612%
2026-06-01	32.2400	39.5000	32.0000	37.5500	+38.561%	34	581	-88.948%
2026-05-29	25.0000	27.3700	22.8000	27.1000	+6.693%	44	586	-84.686%
2026-05-28	25.6000	27.5000	25.0000	25.4000	+15.982%	54	577	-83.661%
2026-05-27	22.0000	22.2000	21.5500	21.9000	-12.400%	6	574	-81.050%
2026-05-26	25.7700	26.0500	25.0000	25.0000	+5.485%	38	576	-83.400%
2026-05-22	25.8000	25.8000	23.5000	23.7000	-5.952%	109	558	-82.489%
2026-05-21	24.1100	26.2000	24.0000	25.2000	+13.821%	380	260	-83.532%
2026-05-20	21.7100	22.1400	21.7100	22.1400	+8.796%	2	260	-81.256%
2026-05-19	20.7300	20.9300	18.0600	20.3500	-4.235%	31	230	-79.607%
2026-05-18	22.0000	22.0000	21.2000	21.2500	-19.872%	24	230	-80.471%
2026-05-15	27.0000	28.0000	25.4500	26.5200	-17.383%	127	230	-84.351%
2026-05-14	31.1600	32.4500	31.1600	32.1000	+13.628%	10	165	-87.072%
2026-05-13	25.8500	28.6500	25.8500	28.2500	+11.440%	17	164	-85.310%
2026-05-12	26.6000	26.6000	21.8500	25.3500	-12.132%	77	164	-83.629%
2026-05-11	29.0000	32.2800	28.8500	28.8500	-3.025%	13	164	-85.615%
2026-05-08	30.5800	30.5800	29.0700	29.7500	-26.543%	7	158	-86.050%
2026-05-07	43.7000	43.7000	39.9500	40.5000	-14.737%	16	153	-89.753%
2026-05-06	47.3000	47.5500	47.3000	47.5000	+14.458%	21	158	-91.263%
2026-05-05	38.7800	41.9200	38.7800	41.5000	+16.737%	4	148	-90.000%
2026-05-01	35.8200	36.4200	35.5500	35.5500	+12.571%	12	144	-88.326%
2026-04-30	31.5800	31.5800	31.5800	31.5800	+1.380%	1	144	-86.859%
2026-04-29	32.0000	32.6500	31.1500	31.1500	+16.492%	13	144	-86.677%
2026-04-28	27.9500	27.9500	26.7400	26.7400	-10.837%	2	137	-84.480%
2026-04-27	27.3900	30.4300	27.3900	29.9900	+4.132%	5	136	-86.162%
2026-04-24	30.8600	30.8600	27.2700	28.8000	-14.616%	49	133	-85.590%
2026-04-23	37.5000	38.6900	33.7300	33.7300	-12.594%	39	92	-87.696%
2026-04-22	38.5900	38.5900	38.5900	38.5900	+19.733%	1	86	-89.246%
2026-04-21	33.9800	33.9800	32.2300	32.2300	-2.775%	7	85	-87.124%
2026-04-20	30.4700	33.1500	30.4700	33.1500	-2.643%	6	85	-87.481%
2026-04-17	34.1900	34.1900	34.0500	34.0500	-5.495%	6	80	-87.812%
2026-04-16	36.0300	36.0300	36.0300	36.0300	+0.083%	1	81	-88.482%
2026-04-15	36.7200	36.7200	34.2000	36.0000	+0.699%	15	81	-88.472%
2026-04-14	33.6600	35.8000	33.6600	35.7500	+14.290%	20	76	-88.392%
2026-04-13	30.3700	32.8000	30.3700	31.2800	+20.772%	17	73	-86.733%
2026-04-10	22.6600	26.6500	22.6600	25.9000	+33.505%	96	74	-83.977%
2026-04-09	19.0000	20.0700	18.0000	19.4000	+13.984%	55	21	-78.608%
2026-04-08	16.8700	17.0200	16.8700	17.0200	+12.715%	4	5	-75.617%
2026-04-07	15.0000	15.1000	15.0000	15.1000	0.000%	2	1	-72.517%

.dark-mode .sYtHsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYtHsX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C110CRWV Nov 20 2026 110.00 Call (CRWV261120C00110000)option OPRA

CRWV20261120C110
CRWV Nov 20 2026 110.00 Call (CRWV261120C00110000)
option OPRA