Dark

CRWV20261120C120
CRWV Nov 20 2026 120.00 Call (CRWV261120C00120000)
option OPRA

EOD

Oct 1, 2026

2.70+1.124%(+0.03)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6100	2.8000	2.0400	2.7000	+1.124%	287	2,831	0.000%
2026-09-30	2.9600	3.4000	2.4300	2.6700	+12.658%	182	2,833	+1.124%
2026-09-29	2.4000	3.3500	2.2800	2.3700	-1.250%	543	2,909	+13.924%
2026-09-28	2.8900	2.8900	2.0600	2.4000	-14.894%	225	2,923	+12.500%
2026-09-25	3.3500	3.4000	2.6500	2.8200	-23.784%	145	2,934	-4.255%
2026-09-24	3.6300	3.9500	2.8100	3.7000	+17.460%	258	2,896	-27.027%
2026-09-23	3.7500	4.0000	3.1500	3.1500	-3.077%	176	2,910	-14.286%
2026-09-22	3.0500	3.8500	2.9400	3.2500	+7.261%	415	2,925	-16.923%
2026-09-21	2.6700	3.4500	2.6700	3.0300	+22.177%	469	2,949	-10.891%
2026-09-18	2.4200	2.5500	2.1000	2.4800	-0.800%	281	2,837	+8.871%
2026-09-17	2.5200	2.8500	2.2000	2.5000	-20.382%	511	2,768	+8.000%
2026-09-16	3.5000	3.7000	2.8500	3.1400	+6.803%	211	2,784	-14.013%
2026-09-15	2.9900	3.0300	2.7700	2.9400	-6.667%	287	2,742	-8.163%
2026-09-14	2.9400	3.8000	2.9400	3.1500	-28.246%	213	2,539	-14.286%
2026-09-11	4.8500	5.2000	4.3000	4.3900	-10.408%	73	2,530	-38.497%
2026-09-10	5.1500	5.6000	4.9000	4.9000	-26.316%	141	2,513	-44.898%
2026-09-09	9.0200	9.4000	6.6500	6.6500	-27.243%	239	2,515	-59.398%
2026-09-08	6.2000	11.2000	6.2000	9.1400	+72.453%	890	2,537	-70.460%
2026-09-04	3.6700	5.3000	3.5500	5.3000	+51.429%	241	2,655	-49.057%
2026-09-03	2.7000	3.5500	2.2500	3.5000	+26.812%	265	2,655	-22.857%
2026-09-02	3.0000	3.0000	2.4700	2.7600	-6.441%	383	2,553	-2.174%
2026-09-01	3.1000	3.2000	2.7500	2.9500	-16.901%	184	2,802	-8.475%
2026-08-31	3.6000	3.6500	3.3400	3.5500	-7.552%	70	2,730	-23.944%
2026-08-28	4.8300	4.8300	3.7400	3.8400	-21.633%	259	2,725	-29.688%
2026-08-27	5.5700	5.8100	4.9000	4.9000	-12.500%	193	2,669	-44.898%
2026-08-26	6.0000	6.0000	5.0500	5.6000	+2.004%	82	2,640	-51.786%
2026-08-25	5.6400	6.2200	5.4500	5.4900	+8.713%	62	2,593	-50.820%
2026-08-24	4.6400	5.2500	4.1000	5.0500	-13.230%	96	2,566	-46.535%
2026-08-21	6.3000	6.5200	5.6000	5.8200	-6.880%	56	2,547	-53.608%
2026-08-20	7.2000	7.6000	6.0000	6.2500	-12.587%	157	2,516	-56.800%
2026-08-19	7.4400	7.8000	6.4000	7.1500	-6.780%	136	2,489	-62.238%
2026-08-18	10.8000	10.8000	7.6700	7.6700	-41.450%	305	2,443	-64.798%
2026-08-17	13.4300	14.5500	11.2800	13.1000	+3.557%	293	2,238	-79.389%
2026-08-14	14.6000	14.6000	11.4000	12.6500	-2.692%	115	2,400	-78.656%
2026-08-13	15.0000	19.5000	13.0000	13.0000	-9.722%	365	2,399	-79.231%
2026-08-12	15.0000	16.7700	13.4600	14.4000	+74.545%	244	2,221	-81.250%
2026-08-11	8.6500	8.6500	7.4000	8.2500	+0.610%	44	2,185	-67.273%
2026-08-10	9.1500	9.5000	8.2000	8.2000	-11.828%	29	2,176	-67.073%
2026-08-07	8.5700	9.5000	8.5700	9.3000	+12.048%	101	2,178	-70.968%
2026-08-06	8.7000	9.5000	8.3000	8.3000	-21.698%	26	2,118	-67.470%
2026-08-05	11.7500	11.7500	10.5800	10.6000	-8.225%	17	2,109	-74.528%
2026-08-04	9.3000	12.8500	9.3000	11.5500	+29.484%	110	2,100	-76.623%
2026-08-03	7.2800	9.0000	7.0000	8.9200	+87.789%	463	2,081	-69.731%
2026-07-31	6.1800	6.1800	4.7500	4.7500	-6.863%	13	1,814	-43.158%
2026-07-30	4.4000	5.6000	4.4000	5.1000	+47.826%	294	1,809	-47.059%
2026-07-29	3.4400	3.6500	2.8000	3.4500	-11.538%	56	1,590	-21.739%
2026-07-28	3.9500	4.0000	3.5000	3.9000	-16.844%	91	1,550	-30.769%
2026-07-27	4.5700	4.7000	4.3200	4.6900	-2.697%	18	1,574	-42.431%
2026-07-24	6.3500	6.3500	4.8200	4.8200	-44.914%	177	1,563	-43.983%
2026-07-23	8.7500	8.7500	8.7500	8.7500	+2.941%	1	1,409	-69.143%
2026-07-22	8.2500	9.3500	8.2000	8.5000	+18.881%	172	1,409	-68.235%
2026-07-21	6.3300	7.6000	6.3300	7.1500	+22.014%	39	1,421	-62.238%
2026-07-20	6.5000	6.5000	5.8000	5.8600	-3.140%	318	1,398	-53.925%
2026-07-17	5.0000	6.2000	4.8000	6.0500	+12.663%	260	1,084	-55.372%
2026-07-16	5.7300	5.7300	5.1900	5.3700	-21.261%	29	974	-49.721%
2026-07-15	7.3000	7.3000	6.2500	6.8200	-10.263%	63	985	-60.411%
2026-07-14	9.4000	9.4000	7.1300	7.6000	-9.953%	48	985	-64.474%
2026-07-13	9.0500	10.4000	8.4400	8.4400	-21.852%	49	975	-68.009%
2026-07-10	10.5500	10.8000	10.5500	10.8000	-10.224%	6	934	-75.000%
2026-07-09	12.5500	13.2000	12.0300	12.0300	+5.526%	21	939	-77.556%
2026-07-08	9.0500	11.4000	9.0500	11.4000	+41.615%	120	928	-76.316%
2026-07-07	9.0000	9.0000	8.0000	8.0500	-22.297%	12	921	-66.460%
2026-07-06	9.3800	10.6700	9.3800	10.3600	+17.727%	42	921	-73.938%
2026-07-02	10.6000	10.7000	8.5000	8.8000	-16.981%	74	900	-69.318%
2026-07-01	10.3000	12.2500	9.9000	10.6000	-32.656%	89	900	-74.528%
2026-06-30	14.4600	15.7400	14.3000	15.7400	+15.311%	16	910	-82.846%
2026-06-29	14.4000	14.4000	11.5000	13.6500	-3.260%	71	900	-80.220%
2026-06-26	14.4000	14.4000	13.8200	14.1100	-17.000%	13	897	-80.865%
2026-06-25	17.7000	18.2500	17.0000	17.0000	+1.675%	30	900	-84.118%
2026-06-24	18.5400	18.5400	16.7200	16.7200	-17.228%	4	889	-83.852%
2026-06-23	19.6600	22.7300	19.6600	20.2000	-15.126%	13	887	-86.634%
2026-06-22	25.8300	26.7000	21.0800	23.8000	-13.455%	44	888	-88.655%
2026-06-18	28.3700	28.7000	26.3000	27.5000	+2.804%	73	813	-90.182%
2026-06-17	29.4200	30.0600	26.5700	26.7500	-5.975%	44	813	-89.907%
2026-06-16	25.0000	28.4500	25.0000	28.4500	+33.756%	78	813	-90.510%
2026-06-15	21.3400	21.8500	21.2700	21.2700	+15.913%	47	827	-87.306%
2026-06-12	17.2000	21.4500	17.2000	18.3500	+21.523%	45	818	-85.286%
2026-06-11	15.8700	15.8700	14.5000	15.1000	-4.430%	41	824	-82.119%
2026-06-10	17.2000	17.2000	15.8000	15.8000	-6.619%	6	825	-82.911%
2026-06-09	16.6200	16.9200	14.8800	16.9200	-14.804%	34	824	-84.043%
2026-06-08	19.0500	19.8600	17.8000	19.8600	+20.364%	3	825	-86.405%
2026-06-05	20.4000	20.4000	16.5000	16.5000	-29.185%	54	825	-83.636%
2026-06-04	22.1000	23.3000	21.4000	23.3000	-7.905%	48	822	-88.412%
2026-06-03	25.4000	26.5000	24.7400	25.3000	-14.092%	25	795	-89.328%
2026-06-02	34.0400	34.0400	29.4500	29.4500	-14.884%	10	775	-90.832%
2026-06-01	27.2500	35.5700	26.1500	34.6000	+63.208%	73	775	-92.197%
2026-05-29	21.3000	21.7000	21.2000	21.2000	-3.461%	27	785	-87.264%
2026-05-28	21.5000	24.0000	21.5000	21.9600	+8.983%	5	785	-87.705%
2026-05-27	20.5000	20.5000	19.2900	20.1500	-11.623%	4	783	-86.600%
2026-05-26	22.0000	22.8000	22.0000	22.8000	+11.383%	515	781	-88.158%
2026-05-22	22.0000	22.0000	20.4700	20.4700	-6.870%	12	281	-86.810%
2026-05-21	20.0000	22.2000	20.0000	21.9800	+17.540%	53	313	-87.716%
2026-05-20	17.8800	18.7500	17.8800	18.7000	+7.843%	11	313	-85.561%
2026-05-19	16.6000	18.3000	15.4600	17.3400	-8.737%	14	310	-84.429%
2026-05-18	20.0000	20.0000	16.9000	19.0000	-12.362%	23	310	-85.789%
2026-05-15	21.9000	22.2900	21.6800	21.6800	-14.477%	15	310	-87.546%
2026-05-14	24.8000	28.3000	24.8000	25.3500	+1.400%	54	308	-89.349%
2026-05-13	21.4000	25.0000	21.4000	25.0000	+20.948%	16	280	-89.200%
2026-05-12	22.8000	22.8000	18.6500	20.6700	-22.584%	51	280	-86.938%
2026-05-11	25.7000	29.4000	25.7000	26.7000	+2.456%	109	280	-89.888%
2026-05-08	32.4800	32.4800	24.6900	26.0600	-28.229%	77	233	-89.639%
2026-05-07	40.0100	40.0100	35.5000	36.3100	-16.663%	14	195	-92.564%
2026-05-06	42.8700	43.5700	40.9000	43.5700	+21.129%	20	195	-93.803%
2026-05-05	36.0000	36.0000	35.1400	35.9700	+2.771%	10	198	-92.494%
2026-05-04	32.6100	36.2000	32.6100	35.0000	+13.013%	52	194	-92.286%
2026-05-01	32.2000	32.2000	30.9700	30.9700	+6.720%	27	172	-91.282%
2026-04-30	29.5500	29.5500	27.8000	29.0200	+21.068%	12	172	-90.696%
2026-04-27	24.4900	24.4900	23.5200	23.9700	-6.367%	4	167	-88.736%
2026-04-24	28.7700	28.7700	25.6000	25.6000	-15.845%	8	169	-89.453%
2026-04-23	33.0500	33.1500	30.2500	30.4200	-7.115%	6	165	-91.124%
2026-04-22	29.9700	33.4600	29.9700	32.7500	+15.114%	21	164	-91.756%
2026-04-21	29.4700	29.6200	28.4500	28.4500	-1.897%	4	175	-90.510%
2026-04-20	26.5600	29.0100	26.5600	29.0000	+0.485%	7	175	-90.690%
2026-04-17	29.7000	30.7000	28.8600	28.8600	-5.532%	76	170	-90.644%
2026-04-16	31.2600	31.2600	28.8500	30.5500	-2.083%	82	105	-91.162%
2026-04-15	32.5800	32.5800	30.5100	31.2000	-0.637%	98	73	-91.346%
2026-04-14	30.4500	32.5500	29.8800	31.4000	+12.143%	49	75	-91.401%
2026-04-13	25.1000	29.1000	25.1000	28.0000	+22.807%	21	70	-90.357%
2026-04-10	17.9500	24.0500	17.9500	22.8000	+33.803%	65	59	-88.158%
2026-04-09	13.3000	17.0400	13.3000	17.0400	+19.747%	8	14	-84.155%
2026-04-08	15.7100	15.7100	14.1400	14.2300	+11.172%	8	13	-81.026%
2026-04-07	11.6500	13.0000	11.6500	12.8000	0.000%	7	7	-78.906%

.dark-mode .Z5CPGG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5CPGG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C120CRWV Nov 20 2026 120.00 Call (CRWV261120C00120000)option OPRA

CRWV20261120C120
CRWV Nov 20 2026 120.00 Call (CRWV261120C00120000)
option OPRA