Dark

CRWV20261120C150
CRWV Nov 20 2026 150.00 Call (CRWV261120C00150000)
option OPRA

EOD

Oct 1, 2026

0.8100-5.814%(-0.0500)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.8500	0.6300	0.8100	-5.814%	182	2,977	0.000%
2026-09-30	0.9700	1.0400	0.7700	0.8600	+19.444%	20	2,873	-5.814%
2026-09-29	0.7100	1.0700	0.7100	0.7200	+1.408%	135	2,875	+12.500%
2026-09-28	0.7900	0.8000	0.6100	0.7100	-16.471%	347	2,827	+14.085%
2026-09-25	1.2000	1.2000	0.8200	0.8500	-34.615%	374	2,900	-4.706%
2026-09-24	1.1700	1.3200	0.9300	1.3000	+16.071%	61	2,967	-37.692%
2026-09-23	1.3300	1.4000	1.1100	1.1200	-5.882%	504	2,959	-27.679%
2026-09-22	1.1100	1.3600	1.0700	1.1900	+6.250%	679	2,647	-31.933%
2026-09-21	1.0000	1.2500	1.0000	1.1200	+24.444%	68	2,503	-27.679%
2026-09-18	0.9000	0.9200	0.8300	0.9000	+5.882%	505	2,448	-10.000%
2026-09-17	1.1200	1.1200	0.8500	0.8500	-15.000%	91	1,972	-4.706%
2026-09-16	1.2900	1.3600	1.0000	1.0000	-8.257%	68	1,991	-19.000%
2026-09-15	1.1400	1.1700	1.0900	1.0900	-12.097%	220	2,019	-25.688%
2026-09-14	1.3000	1.5100	1.2300	1.2400	-30.337%	393	2,033	-34.677%
2026-09-11	2.0800	2.1000	1.7500	1.7800	-13.171%	69	1,819	-54.494%
2026-09-10	2.1400	2.3000	2.0400	2.0500	-28.070%	193	1,832	-60.488%
2026-09-09	4.2100	4.3000	2.8500	2.8500	-32.143%	126	1,894	-71.579%
2026-09-08	3.0000	5.3000	3.0000	4.2000	+91.781%	545	1,804	-80.714%
2026-09-04	1.5000	2.2500	1.5000	2.1900	+67.176%	829	1,442	-63.014%
2026-09-03	0.9500	1.3300	0.9300	1.3100	+32.323%	36	1,442	-38.168%
2026-09-02	0.9800	1.1000	0.8800	0.9900	-1.000%	23	1,428	-18.182%
2026-09-01	1.1200	1.2000	1.0000	1.0000	-30.556%	12	1,431	-19.000%
2026-08-31	1.3000	1.4400	1.2900	1.4400	-8.280%	8	1,424	-43.750%
2026-08-28	2.0000	2.0000	1.5700	1.5700	-25.592%	20	1,423	-48.408%
2026-08-27	2.4600	2.4600	2.1000	2.1100	-12.448%	37	1,439	-61.611%
2026-08-26	2.2500	2.4100	2.1300	2.4100	+2.119%	13	1,436	-66.390%
2026-08-25	2.5000	2.6700	2.3000	2.3600	+5.830%	148	1,434	-65.678%
2026-08-24	2.1500	2.2300	1.8500	2.2300	-12.549%	79	1,415	-63.677%
2026-08-21	2.5000	2.7500	2.5000	2.5500	-7.609%	26	1,431	-68.235%
2026-08-20	2.9400	3.2500	2.6500	2.7600	-8.306%	39	1,435	-70.652%
2026-08-19	3.3000	3.5500	2.8500	3.0100	-12.754%	183	1,427	-73.090%
2026-08-18	4.6500	4.7000	3.4500	3.4500	-46.512%	125	1,437	-76.522%
2026-08-17	6.5000	7.3500	5.3500	6.4500	+3.200%	107	1,451	-87.442%
2026-08-14	7.3500	7.4300	5.7000	6.2500	-1.264%	115	1,424	-87.040%
2026-08-13	7.1500	10.5900	6.3300	6.3300	-13.878%	492	1,345	-87.204%
2026-08-12	8.2000	9.0000	6.7500	7.3500	+93.421%	320	1,147	-88.980%
2026-08-11	4.1800	4.2500	3.5000	3.8000	-8.434%	18	1,119	-78.684%
2026-08-10	4.7000	4.8500	4.1500	4.1500	-12.632%	34	1,117	-80.482%
2026-08-07	4.2500	4.8000	4.2500	4.7500	+7.955%	20	1,142	-82.947%
2026-08-06	4.8000	4.8000	4.4000	4.4000	-24.138%	3	1,139	-81.591%
2026-08-05	6.1500	6.1500	5.8000	5.8000	-17.143%	7	1,138	-86.034%
2026-08-04	5.6300	7.0000	5.6300	7.0000	+47.368%	78	1,139	-88.429%
2026-08-03	3.3000	4.7500	3.3000	4.7500	+116.895%	52	1,132	-82.947%
2026-07-31	3.1000	3.1000	2.1200	2.1900	-25.763%	9	1,096	-63.014%
2026-07-30	2.3600	2.9500	2.3500	2.9500	+90.323%	7	1,094	-72.542%
2026-07-29	1.6500	1.6500	1.4300	1.5500	-20.918%	109	1,091	-47.742%
2026-07-28	1.8500	1.9600	1.5700	1.9600	-14.783%	165	1,092	-58.673%
2026-07-27	2.1600	2.3500	2.1600	2.3000	-4.167%	27	942	-64.783%
2026-07-24	3.0000	3.0000	2.4000	2.4000	-44.828%	6	943	-66.250%
2026-07-23	4.7700	4.7700	4.3000	4.3500	-17.143%	38	942	-81.379%
2026-07-22	5.0000	5.2500	4.9500	5.2500	+29.630%	11	931	-84.571%
2026-07-21	3.6900	4.0500	3.6900	4.0500	+33.663%	7	933	-80.000%
2026-07-20	3.6900	3.6900	3.0300	3.0300	-8.182%	9	938	-73.267%
2026-07-17	2.6500	3.3600	2.6500	3.3000	+17.438%	42	936	-75.455%
2026-07-16	2.9000	2.9400	2.7900	2.8100	-22.161%	12	954	-71.174%
2026-07-15	3.5600	3.7500	3.3000	3.6100	-9.750%	87	957	-77.562%
2026-07-14	4.6300	4.6300	3.8500	4.0000	-15.074%	111	895	-79.750%
2026-07-13	5.0000	5.6300	4.7100	4.7100	-24.032%	52	930	-82.803%
2026-07-10	6.2700	6.2700	5.9200	6.2000	-7.463%	4	926	-86.935%
2026-07-09	7.6000	7.6000	6.7000	6.7000	+3.876%	69	928	-87.910%
2026-07-08	6.0100	6.4500	5.5000	6.4500	+31.633%	281	967	-87.442%
2026-07-07	4.8000	4.9000	4.3900	4.9000	-12.656%	15	737	-83.469%
2026-07-06	5.7000	5.9000	5.5500	5.6100	+20.128%	18	738	-85.561%
2026-07-02	5.0900	5.0900	4.6700	4.6700	-24.188%	8	737	-82.655%
2026-07-01	6.4000	6.6500	5.6000	6.1600	-30.787%	60	737	-86.851%
2026-06-30	7.5700	8.9000	7.5700	8.9000	+9.877%	3	755	-90.899%
2026-06-29	8.7900	8.7900	6.8000	8.1000	-8.475%	19	752	-90.000%
2026-06-26	8.2400	8.8500	8.2400	8.8500	-11.765%	24	756	-90.847%
2026-06-25	10.3000	10.3000	10.0300	10.0300	+0.300%	12	753	-91.924%
2026-06-24	11.2100	11.5500	10.0000	10.0000	-27.746%	24	761	-91.900%
2026-06-23	11.9000	15.3000	11.9000	13.8400	-9.837%	57	755	-94.147%
2026-06-22	17.0000	17.0000	13.9900	15.3500	-12.286%	32	757	-94.723%
2026-06-18	17.6300	18.6000	16.3500	17.5000	-10.577%	30	730	-95.371%
2026-06-17	18.7000	19.6000	18.6800	19.5700	+4.933%	9	730	-95.861%
2026-06-16	16.1500	18.6500	15.6500	18.6500	+41.825%	47	730	-95.657%
2026-06-15	13.7500	14.0800	12.9000	13.1500	+4.365%	66	727	-93.840%
2026-06-12	11.3500	13.4800	11.1900	12.6000	+30.570%	300	724	-93.571%
2026-06-11	9.1300	9.6500	8.7600	9.6500	-4.076%	3	730	-91.606%
2026-06-10	11.0000	11.0000	9.7000	10.0600	-5.981%	68	729	-91.948%
2026-06-09	12.8000	12.8800	9.4000	10.7000	-14.741%	21	712	-92.430%
2026-06-08	11.4700	12.7000	11.4700	12.5500	+10.573%	6	723	-93.546%
2026-06-05	13.0000	13.0000	10.1500	11.3500	-21.724%	66	721	-92.863%
2026-06-04	14.6500	15.3000	13.9000	14.5000	-8.805%	28	734	-94.414%
2026-06-03	18.1000	18.1000	15.9000	15.9000	-19.616%	448	729	-94.906%
2026-06-02	24.3400	25.3900	19.7800	19.7800	-15.180%	44	498	-95.905%
2026-06-01	19.9700	24.6500	18.0000	23.3200	+51.922%	44	508	-96.527%
2026-05-29	14.0300	15.3500	13.2500	15.3500	+9.957%	80	501	-94.723%
2026-05-28	15.0000	15.0000	13.8000	13.9600	+7.302%	6	501	-94.198%
2026-05-27	13.9500	13.9500	12.0000	13.0100	-4.689%	51	502	-93.774%
2026-05-26	13.6500	13.9500	13.6500	13.6500	+1.487%	5	486	-94.066%
2026-05-22	13.8800	13.9200	13.4500	13.4500	-2.888%	29	470	-93.978%
2026-05-21	13.9500	13.9500	13.8500	13.8500	+27.064%	11	459	-94.152%
2026-05-19	10.8700	10.9000	10.8700	10.9000	-1.625%	3	459	-92.569%
2026-05-18	12.4900	12.4900	11.0800	11.0800	-19.710%	4	461	-92.690%
2026-05-15	15.5500	15.5500	13.8000	13.8000	-22.385%	8	461	-94.130%
2026-05-14	18.1200	18.1200	16.8500	17.7800	+12.177%	5	458	-95.444%
2026-05-13	15.4500	15.8500	14.2700	15.8500	+32.636%	9	454	-94.890%
2026-05-12	14.7700	14.8000	11.5000	11.9500	-30.035%	10	454	-93.222%
2026-05-11	16.9800	19.7200	16.9800	17.0800	-1.783%	6	454	-95.258%
2026-05-08	19.0000	19.0500	16.1500	17.3900	-31.265%	74	455	-95.342%
2026-05-07	28.1000	28.1000	25.1000	25.3000	-19.040%	5	462	-96.798%
2026-05-06	30.0200	31.5000	29.6900	31.2500	+21.595%	24	462	-97.408%
2026-05-05	23.4800	25.9800	23.4800	25.7000	+1.621%	12	444	-96.848%
2026-05-04	25.0000	26.4500	24.9300	25.2900	+14.955%	34	444	-96.797%
2026-05-01	21.6000	22.0000	21.6000	22.0000	+22.426%	2	425	-96.318%
2026-04-30	17.9700	17.9700	17.9700	17.9700	-8.503%	1	425	-95.492%
2026-04-29	19.5500	19.6800	19.5500	19.6400	+21.160%	5	425	-95.876%
2026-04-28	16.2100	16.2100	16.2100	16.2100	-9.086%	1	423	-95.003%
2026-04-27	18.1000	18.1000	17.8300	17.8300	-2.194%	3	422	-95.457%
2026-04-24	19.0100	19.0100	16.2600	18.2300	-17.136%	6	420	-95.557%
2026-04-23	22.0000	22.0000	22.0000	22.0000	-5.295%	1	420	-96.318%
2026-04-22	23.5000	23.5400	23.2300	23.2300	+20.613%	4	421	-96.513%
2026-04-21	19.2600	19.2600	19.2600	19.2600	-1.584%	1	421	-95.794%
2026-04-20	16.4500	19.5700	16.4500	19.5700	-11.728%	7	421	-95.861%
2026-04-15	21.2500	22.1700	21.0000	22.1700	+0.317%	7	418	-96.346%
2026-04-14	20.4000	22.6500	20.4000	22.1000	+19.330%	217	0	-96.335%
2026-04-13	17.8000	19.7500	17.8000	18.5200	0.000%	249	0	-95.626%

.dark-mode .Fqz7Qh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fqz7Qh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C150CRWV Nov 20 2026 150.00 Call (CRWV261120C00150000)option OPRA

CRWV20261120C150
CRWV Nov 20 2026 150.00 Call (CRWV261120C00150000)
option OPRA