Dark

CRWV20261120C145
CRWV Nov 20 2026 145.00 Call (CRWV261120C00145000)
option OPRA

EOD

Oct 1, 2026

0.9000-6.250%(-0.0600)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9300	0.9300	0.8000	0.9000	-6.250%	205	1,077	0.000%
2026-09-30	1.1500	1.1500	0.9600	0.9600	+7.865%	86	881	-6.250%
2026-09-29	1.1100	1.1600	0.8900	0.8900	+4.706%	22	798	+1.124%
2026-09-28	0.7700	0.8800	0.7700	0.8500	-19.048%	53	807	+5.882%
2026-09-25	1.0200	1.0800	0.9700	1.0500	-34.375%	74	805	-14.286%
2026-09-24	1.2500	1.6000	1.2000	1.6000	+12.676%	72	818	-43.750%
2026-09-23	1.4200	1.4200	1.4200	1.4200	-1.389%	2	835	-36.620%
2026-09-22	1.4800	1.4800	1.2500	1.4400	+1.408%	93	833	-37.500%
2026-09-21	1.1000	1.4500	1.1000	1.4200	+42.000%	66	766	-36.620%
2026-09-18	1.0800	1.0800	0.9600	1.0000	-6.542%	4	714	-10.000%
2026-09-17	1.0200	1.1000	1.0000	1.0700	-17.692%	13	715	-15.888%
2026-09-16	1.6600	1.6600	1.3000	1.3000	+4.839%	156	716	-30.769%
2026-09-15	1.3200	1.3200	1.2400	1.2400	-17.333%	81	788	-27.419%
2026-09-14	1.4500	1.5800	1.4500	1.5000	-26.471%	12	769	-40.000%
2026-09-11	2.0400	2.0400	2.0400	2.0400	-11.304%	10	780	-55.882%
2026-09-10	2.3900	2.5600	2.3000	2.3000	-30.303%	6	780	-60.870%
2026-09-09	4.6000	4.6000	3.3000	3.3000	-33.333%	74	781	-72.727%
2026-09-08	3.8500	6.0000	3.6500	4.9500	+126.027%	122	794	-81.818%
2026-09-04	1.7200	2.1900	1.7200	2.1900	+45.033%	11	751	-58.904%
2026-09-03	1.1800	1.5100	1.1800	1.5100	+25.833%	18	751	-40.397%
2026-09-02	1.2000	1.2000	1.1100	1.2000	-1.639%	6	736	-25.000%
2026-09-01	1.3200	1.3200	1.2200	1.2200	-26.506%	12	735	-26.230%
2026-08-31	1.5000	1.6600	1.5000	1.6600	-8.287%	25	732	-45.783%
2026-08-28	2.0000	2.0600	1.8100	1.8100	-22.979%	12	721	-50.276%
2026-08-27	2.3500	2.3500	2.3500	2.3500	+5.856%	3	731	-61.702%
2026-08-24	1.8300	2.2800	1.8300	2.2200	-26.000%	5	731	-59.459%
2026-08-21	3.0000	3.0000	3.0000	3.0000	-1.961%	1	730	-70.000%
2026-08-20	3.4000	3.4000	3.0600	3.0600	-15.934%	13	730	-70.588%
2026-08-19	3.6400	3.6400	3.6400	3.6400	-10.123%	1	727	-75.275%
2026-08-18	4.0200	4.0500	4.0200	4.0500	-46.711%	2	728	-77.778%
2026-08-17	6.2000	7.6000	6.2000	7.6000	+11.765%	90	726	-88.158%
2026-08-14	8.0000	8.4400	6.7800	6.8000	-19.048%	32	725	-86.765%
2026-08-13	10.9000	10.9000	8.4000	8.4000	+3.704%	6	744	-89.286%
2026-08-12	9.0900	10.0000	7.8300	8.1000	+99.017%	21	741	-88.889%
2026-08-11	5.5000	5.5000	3.9000	4.0700	-11.522%	8	728	-77.887%
2026-08-10	5.4500	5.4500	4.6000	4.6000	-10.680%	8	726	-80.435%
2026-08-07	5.1000	5.1500	5.1000	5.1500	+5.102%	2	721	-82.524%
2026-08-06	5.6000	5.6000	4.9000	4.9000	-25.758%	14	720	-81.633%
2026-08-05	6.7000	6.9000	6.6000	6.6000	-13.499%	28	708	-86.364%
2026-08-04	6.5500	7.6300	6.3000	7.6300	+42.617%	288	705	-88.204%
2026-08-03	4.4000	5.4000	4.4000	5.3500	+91.071%	200	610	-83.178%
2026-07-31	2.5100	2.8000	2.4600	2.8000	-12.500%	3	534	-67.857%
2026-07-30	2.5000	3.2000	2.5000	3.2000	+111.921%	12	534	-71.875%
2026-07-29	1.5100	1.5100	1.5100	1.5100	-28.436%	1	532	-40.397%
2026-07-28	2.0000	2.1100	1.8400	2.1100	-20.076%	85	532	-57.346%
2026-07-27	2.4300	2.6400	2.3600	2.6400	-46.122%	82	457	-65.909%
2026-07-23	4.9000	4.9000	4.9000	4.9000	-4.297%	1	375	-81.633%
2026-07-22	5.3000	5.5000	5.1200	5.1200	+45.042%	260	375	-82.422%
2026-07-17	3.2700	3.5300	3.2700	3.5300	-11.750%	53	185	-74.504%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-10.314%	6	143	-77.500%
2026-07-14	4.8500	4.8500	4.4600	4.4600	-18.909%	2	142	-79.821%
2026-07-13	5.5000	5.5000	5.5000	5.5000	-17.044%	7	142	-83.636%
2026-07-10	6.6300	6.6300	6.6300	6.6300	-5.286%	7	142	-86.425%
2026-07-09	7.6200	7.6200	6.9900	7.0000	+11.111%	82	142	-87.143%
2026-07-08	6.4500	6.4500	6.3000	6.3000	+22.330%	3	64	-85.714%
2026-07-07	5.0500	5.1500	5.0500	5.1500	-20.155%	2	61	-82.524%
2026-07-06	6.1000	6.4500	6.1000	6.4500	+21.241%	3	59	-86.047%
2026-07-02	6.3000	6.3000	5.3200	5.3200	-20.597%	13	64	-83.083%
2026-07-01	6.2600	6.8900	6.1500	6.7000	-30.570%	27	64	-86.567%
2026-06-30	9.8000	9.9000	9.6500	9.6500	+12.079%	5	64	-90.674%
2026-06-29	7.9000	8.6500	7.7500	8.6100	-8.599%	59	64	-89.547%
2026-06-26	8.6500	9.5200	8.6500	9.4200	-31.241%	8	58	-90.446%
2026-06-23	14.1500	14.1500	13.6500	13.7000	-8.361%	8	54	-93.431%
2026-06-22	15.7000	15.7000	14.9500	14.9500	-21.108%	7	57	-93.980%
2026-06-18	20.0000	20.0300	18.9500	18.9500	-8.188%	15	50	-95.251%
2026-06-17	20.0900	20.9800	20.0900	20.6400	+2.687%	18	50	-95.640%
2026-06-16	18.1400	20.1000	18.1400	20.1000	+74.177%	5	50	-95.522%
2026-06-12	11.5400	11.5400	11.5400	11.5400	+25.299%	1	51	-92.201%
2026-06-11	9.2100	9.2100	9.2100	9.2100	-19.211%	1	52	-90.228%
2026-06-10	11.4000	11.4000	11.1000	11.4000	+1.968%	5	51	-92.105%
2026-06-09	11.1800	11.1800	11.1800	11.1800	-2.273%	1	51	-91.950%
2026-06-05	11.4500	11.4500	11.4400	11.4400	-27.134%	10	50	-92.133%
2026-06-04	15.7000	15.7000	15.7000	15.7000	-9.874%	1	50	-94.268%
2026-06-03	17.4200	17.4200	17.4200	17.4200	-18.598%	1	49	-94.834%
2026-06-02	28.3000	28.8500	21.4000	21.4000	-15.748%	8	49	-95.794%
2026-06-01	18.3000	25.4000	18.3000	25.4000	+71.390%	6	47	-96.457%
2026-05-29	14.8200	14.8200	14.8200	14.8200	-1.200%	1	47	-93.927%
2026-05-22	15.6500	15.6500	14.5000	15.0000	-0.133%	5	48	-94.000%
2026-05-21	13.9300	15.6000	13.9300	15.0200	+19.206%	8	42	-94.008%
2026-05-20	13.0900	13.0900	12.2000	12.6000	+15.596%	8	42	-92.857%
2026-05-19	11.8000	12.5600	10.9000	10.9000	-12.800%	3	44	-91.743%
2026-05-18	12.5800	12.5800	12.5000	12.5000	-17.492%	2	44	-92.800%
2026-05-15	15.1500	15.1500	15.1500	15.1500	-22.940%	1	44	-94.059%
2026-05-14	19.6600	19.6600	19.6600	19.6600	+15.647%	1	43	-95.422%
2026-05-13	16.2600	17.0000	16.2600	17.0000	+17.241%	2	40	-94.706%
2026-05-12	14.5000	14.5000	14.5000	14.5000	-20.852%	1	40	-93.793%
2026-05-11	19.6000	19.6000	18.3200	18.3200	+2.461%	4	40	-95.087%
2026-05-08	20.7000	20.7000	17.8800	17.8800	-32.782%	7	39	-94.966%
2026-05-07	29.0000	29.0000	26.6000	26.6000	-16.484%	22	41	-96.617%
2026-05-06	31.1700	31.9900	31.1700	31.8500	+13.750%	10	21	-97.174%
2026-05-05	26.5700	28.0000	26.5700	28.0000	+0.251%	8	24	-96.786%
2026-05-04	27.9300	27.9300	27.9300	27.9300	+17.798%	4	18	-96.778%
2026-05-01	22.4700	23.7100	22.4700	23.7100	+11.840%	2	12	-96.204%
2026-04-29	19.2000	21.3000	19.2000	21.2000	+22.899%	11	12	-95.755%
2026-04-27	17.2500	17.2500	17.2500	17.2500	-22.437%	2	13	-94.783%
2026-04-23	23.0000	23.0000	22.2400	22.2400	-10.178%	4	14	-95.953%
2026-04-22	22.0000	24.9000	21.8400	24.7600	+21.671%	11	11	-96.365%
2026-04-21	20.3500	20.3500	20.3500	20.3500	-6.178%	1	4	-95.577%
2026-04-16	21.1500	21.6900	21.1500	21.6900	-6.710%	2	4	-95.851%
2026-04-15	24.2500	24.2500	23.2500	23.2500	-0.428%	3	4	-96.129%
2026-04-14	22.1900	23.6200	22.1400	23.3500	+9.010%	61	0	-96.146%
2026-04-13	21.4200	21.4200	21.4200	21.4200	0.000%	1	0	-95.798%

.dark-mode .yvsmWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvsmWv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C145CRWV Nov 20 2026 145.00 Call (CRWV261120C00145000)option OPRA

CRWV20261120C145
CRWV Nov 20 2026 145.00 Call (CRWV261120C00145000)
option OPRA