Dark

CRWV20261120C125
CRWV Nov 20 2026 125.00 Call (CRWV261120C00125000)
option OPRA

EOD

Oct 1, 2026

2.04-2.857%(-0.06)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0300	2.1500	1.7000	2.0400	-2.857%	235	2,008	0.000%
2026-09-30	2.4400	2.7800	2.0000	2.1000	+7.143%	242	1,799	-2.857%
2026-09-29	2.0500	2.5800	1.9000	1.9600	+4.255%	72	1,795	+4.082%
2026-09-28	2.0700	2.0800	1.6300	1.8800	-18.261%	86	1,759	+8.511%
2026-09-25	2.6500	2.6500	2.1700	2.3000	-24.590%	155	1,765	-11.304%
2026-09-24	3.0000	3.2100	2.3800	3.0500	+12.963%	113	1,864	-33.115%
2026-09-23	2.7900	3.2600	2.6600	2.7000	-2.174%	85	1,830	-24.444%
2026-09-22	2.9000	3.1500	2.4500	2.7600	+8.235%	107	1,814	-26.087%
2026-09-21	1.9900	2.8300	1.9900	2.5500	+25.000%	251	1,820	-20.000%
2026-09-18	1.9000	2.0800	1.8000	2.0400	-1.449%	61	1,752	0.000%
2026-09-17	2.4200	2.4200	1.8700	2.0700	-21.591%	612	1,757	-1.449%
2026-09-16	3.0000	3.1000	2.3300	2.6400	+4.762%	74	1,470	-22.727%
2026-09-15	2.6800	2.6800	2.3300	2.5200	-8.364%	138	1,496	-19.048%
2026-09-14	2.7000	3.2500	2.7000	2.7500	-27.632%	61	1,463	-25.818%
2026-09-11	4.5500	4.5500	3.7000	3.8000	-12.644%	39	1,475	-46.316%
2026-09-10	4.3500	4.8500	4.1000	4.3500	-26.891%	42	1,479	-53.103%
2026-09-09	7.6500	8.0400	5.9500	5.9500	-25.625%	54	1,491	-65.714%
2026-09-08	5.6000	10.0000	5.6000	8.0000	+73.536%	346	1,472	-74.500%
2026-09-04	3.1000	4.6100	3.1000	4.6100	+56.271%	132	1,370	-55.748%
2026-09-03	2.2000	3.0000	2.2000	2.9500	+26.068%	98	1,370	-30.847%
2026-09-02	2.4000	2.4000	2.0800	2.3400	-6.400%	24	1,297	-12.821%
2026-09-01	2.5100	2.6500	2.3800	2.5000	-16.667%	99	1,275	-18.400%
2026-08-31	2.9800	3.1000	2.8000	3.0000	-10.448%	64	1,264	-32.000%
2026-08-28	4.0000	4.0000	3.1900	3.3500	-21.911%	73	1,290	-39.104%
2026-08-27	4.6000	5.0000	4.2900	4.2900	-10.251%	42	1,262	-52.448%
2026-08-26	4.9000	4.9000	4.3700	4.7800	-0.417%	37	1,282	-57.322%
2026-08-25	4.9700	5.2500	4.8000	4.8000	+11.111%	12	1,251	-57.500%
2026-08-24	4.3100	4.4400	3.8600	4.3200	-19.403%	57	1,243	-52.778%
2026-08-21	5.4000	5.5000	5.0000	5.3600	0.000%	67	1,240	-61.940%
2026-08-20	6.3000	6.8000	5.2100	5.3600	-13.548%	116	1,184	-61.940%
2026-08-19	6.0500	6.3500	5.9000	6.2000	-6.486%	337	1,186	-67.097%
2026-08-18	9.1000	9.1000	6.6200	6.6300	-43.574%	47	1,155	-69.231%
2026-08-17	10.6400	13.1000	10.6400	11.7500	+2.174%	156	1,149	-82.638%
2026-08-14	12.3000	12.3000	10.9400	11.5000	-2.542%	38	1,201	-82.261%
2026-08-13	13.9200	17.1400	11.7900	11.8000	-8.669%	78	1,213	-82.712%
2026-08-12	15.6000	15.6000	12.1000	12.9200	+91.407%	212	1,211	-84.211%
2026-08-11	7.6200	7.6200	6.6300	6.7500	-20.213%	154	1,246	-69.778%
2026-08-10	8.9100	8.9100	8.4600	8.4600	+5.750%	3	1,141	-75.887%
2026-08-07	8.2500	8.2500	7.8000	8.0000	+7.095%	8	1,139	-74.500%
2026-08-06	7.8700	7.9100	7.4700	7.4700	-25.672%	4	1,133	-72.691%
2026-08-05	9.7500	10.1000	9.7500	10.0500	-7.459%	44	1,130	-79.701%
2026-08-04	9.6000	11.2500	9.1000	10.8600	+45.772%	319	1,106	-81.215%
2026-08-03	5.5000	7.4500	5.5000	7.4500	+68.934%	30	909	-72.617%
2026-07-31	3.8000	4.4100	3.8000	4.4100	-7.158%	13	898	-53.741%
2026-07-30	4.2100	5.1800	4.2100	4.7500	+59.933%	12	887	-57.053%
2026-07-29	3.3500	3.3500	2.4800	2.9700	-12.903%	13	881	-31.313%
2026-07-28	3.2900	3.4100	3.1300	3.4100	-14.106%	18	887	-40.176%
2026-07-27	4.5000	4.5000	3.9700	3.9700	-13.508%	3	888	-48.615%
2026-07-24	5.1400	5.3400	4.5900	4.5900	-38.636%	23	888	-55.556%
2026-07-23	7.4800	7.4800	7.4800	7.4800	-8.780%	1	883	-72.727%
2026-07-22	8.2000	8.2000	8.2000	8.2000	+27.132%	1	882	-75.122%
2026-07-21	5.6600	6.9000	5.6400	6.4500	+24.758%	110	883	-68.372%
2026-07-20	5.4000	5.4000	5.1700	5.1700	-6.000%	4	879	-60.542%
2026-07-17	4.1000	5.5500	4.0900	5.5000	+14.583%	54	881	-62.909%
2026-07-16	4.9500	5.1200	4.7000	4.8000	-19.598%	48	833	-57.500%
2026-07-15	5.9500	6.0500	5.2500	5.9700	-9.132%	83	838	-65.829%
2026-07-14	7.3500	7.5500	6.5000	6.5700	-30.842%	137	815	-68.950%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-17.962%	1	759	-78.526%
2026-07-09	12.2500	12.2500	11.5800	11.5800	+18.043%	4	759	-82.383%
2026-07-08	8.4300	9.8100	8.4300	9.8100	+17.626%	5	763	-79.205%
2026-07-07	7.6000	8.4200	7.6000	8.3400	-15.330%	9	762	-75.540%
2026-07-06	9.6000	9.8500	9.2700	9.8500	+26.282%	32	761	-79.289%
2026-07-02	9.6500	9.6500	7.6200	7.8000	-22.542%	137	715	-73.846%
2026-07-01	10.2000	10.5000	8.8000	10.0700	-26.603%	78	715	-79.742%
2026-06-30	13.7200	13.7200	13.7200	13.7200	+35.172%	1	648	-85.131%
2026-06-29	12.1500	12.1500	10.1500	10.1500	-27.500%	22	648	-79.901%
2026-06-26	12.8400	14.0000	12.8000	14.0000	-11.111%	8	637	-85.429%
2026-06-25	18.1500	18.1500	15.7500	15.7500	+0.127%	12	633	-87.048%
2026-06-24	16.7400	17.0000	15.7300	15.7300	-16.640%	4	633	-87.031%
2026-06-23	17.5000	20.0300	17.5000	18.8700	-12.233%	4	632	-89.189%
2026-06-22	22.8000	22.8000	19.8500	21.5000	-14.000%	8	634	-90.512%
2026-06-18	26.7100	26.7100	24.0100	25.0000	+1.010%	10	632	-91.840%
2026-06-17	26.8500	27.4600	24.7500	24.7500	-2.367%	5	632	-91.758%
2026-06-16	23.8500	26.0000	23.8500	25.3500	+27.004%	327	632	-91.953%
2026-06-15	19.4700	20.3300	19.4200	19.9600	+12.324%	11	421	-89.780%
2026-06-12	18.0900	19.3500	17.7700	17.7700	+26.929%	30	416	-88.520%
2026-06-11	13.1700	14.0000	13.1700	14.0000	-10.256%	25	409	-85.429%
2026-06-10	16.1600	16.1600	14.9200	15.6000	+3.517%	6	431	-86.923%
2026-06-09	15.0700	15.0700	15.0700	15.0700	-18.978%	1	428	-86.463%
2026-06-08	16.6500	18.6000	15.8500	18.6000	+11.377%	12	429	-89.032%
2026-06-05	17.7800	17.8000	15.0500	16.7000	-23.605%	8	434	-87.784%
2026-06-04	21.9000	21.9000	20.2900	21.8600	-2.844%	18	436	-90.668%
2026-06-03	23.4500	23.4500	22.5000	22.5000	-20.969%	13	437	-90.933%
2026-06-02	35.8500	35.8500	28.4700	28.4700	-9.331%	51	436	-92.835%
2026-06-01	30.0000	33.2000	30.0000	31.4000	+46.935%	32	408	-93.503%
2026-05-29	20.0000	21.3700	18.8000	21.3700	+5.012%	25	405	-90.454%
2026-05-28	20.3500	20.3500	20.3500	20.3500	+18.797%	20	408	-89.975%
2026-05-27	17.3500	17.3500	16.9900	17.1300	-15.282%	8	424	-88.091%
2026-05-26	21.1000	21.1500	20.2200	20.2200	+4.767%	9	428	-89.911%
2026-05-22	19.3000	19.3000	19.3000	19.3000	-4.879%	7	434	-89.430%
2026-05-21	19.9000	20.5900	19.9000	20.2900	+18.240%	8	432	-89.946%
2026-05-20	17.1600	17.1600	17.1600	17.1600	+2.509%	1	432	-88.112%
2026-05-19	15.3700	16.7400	15.3500	16.7400	+0.541%	8	408	-87.814%
2026-05-18	19.9500	20.0000	16.6500	16.6500	-19.565%	28	408	-87.748%
2026-05-15	21.0000	21.0000	20.7000	20.7000	-20.690%	3	408	-90.145%
2026-05-14	25.8500	26.4000	25.8500	26.1000	+20.276%	6	407	-92.184%
2026-05-13	22.2500	22.2500	19.3000	21.7000	+14.451%	57	395	-90.599%
2026-05-12	22.2000	22.2000	17.0000	18.9600	-21.000%	39	395	-89.241%
2026-05-11	24.0000	24.0000	24.0000	24.0000	-2.041%	20	395	-91.500%
2026-05-08	26.0000	26.0000	22.6500	24.5000	-29.496%	32	375	-91.673%
2026-05-07	37.6000	37.6000	33.1500	34.7500	-14.598%	65	382	-94.129%
2026-05-06	38.2200	40.6900	38.2200	40.6900	+16.257%	135	333	-94.986%
2026-05-05	33.3500	35.4000	32.6900	35.0000	+1.127%	43	336	-94.171%
2026-05-04	33.5500	36.0000	33.4300	34.6100	+19.758%	13	320	-94.106%
2026-05-01	30.5200	30.5200	28.8500	28.9000	+8.443%	15	319	-92.941%
2026-04-29	26.2000	26.6500	26.2000	26.6500	+19.293%	2	319	-92.345%
2026-04-28	22.3400	22.3400	22.3400	22.3400	+1.916%	110	318	-90.868%
2026-04-27	22.0100	22.0100	21.9200	21.9200	-8.667%	2	318	-90.693%
2026-04-24	26.6200	26.6200	22.2700	24.0000	-16.260%	7	318	-91.500%
2026-04-23	30.0500	30.8000	28.6600	28.6600	-10.410%	4	321	-92.882%
2026-04-22	28.5500	31.9900	28.5500	31.9900	+11.658%	13	319	-93.623%
2026-04-21	28.6500	28.6500	28.6500	28.6500	+5.292%	1	309	-92.880%
2026-04-20	27.6600	27.6600	27.1000	27.2100	-2.717%	121	309	-92.503%
2026-04-17	28.1500	28.1500	27.9700	27.9700	-7.476%	11	275	-92.706%
2026-04-16	30.5000	30.5000	30.2300	30.2300	+2.649%	3	276	-93.252%
2026-04-15	30.4100	30.6700	29.4500	29.4500	+0.034%	98	275	-93.073%
2026-04-14	28.3200	29.9600	28.3200	29.4400	+14.020%	254	0	-93.071%
2026-04-13	25.5900	26.4700	25.5900	25.8200	0.000%	15	0	-92.099%

.dark-mode .rzX3qb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzX3qb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C125CRWV Nov 20 2026 125.00 Call (CRWV261120C00125000)option OPRA

CRWV20261120C125
CRWV Nov 20 2026 125.00 Call (CRWV261120C00125000)
option OPRA