Dark

CRWV20261120C160
CRWV Nov 20 2026 160.00 Call (CRWV261120C00160000)
option OPRA

EOD

Oct 1, 2026

0.5700+3.636%(+0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5800	0.5800	0.4700	0.5700	+3.636%	51	2,383	0.000%
2026-09-30	0.5500	0.5500	0.5500	0.5500	0.000%	35	2,384	+3.636%
2026-09-29	0.5100	0.7000	0.5100	0.5500	+19.565%	39	2,384	+3.636%
2026-09-28	0.5000	0.5000	0.4600	0.4600	-22.034%	277	2,380	+23.913%
2026-09-25	0.6200	0.6300	0.5900	0.5900	-33.708%	32	2,579	-3.390%
2026-09-24	0.7800	0.9400	0.6700	0.8900	+5.952%	197	2,590	-35.955%
2026-09-23	1.0000	1.0000	0.8200	0.8400	+2.439%	46	2,591	-32.143%
2026-09-22	0.7400	0.8200	0.7400	0.8200	-8.889%	30	2,618	-30.488%
2026-09-21	0.9000	0.9100	0.8900	0.9000	+55.172%	135	2,611	-36.667%
2026-09-18	0.6400	0.6400	0.5800	0.5800	-9.375%	10	2,504	-1.724%
2026-09-17	0.7700	0.7900	0.6100	0.6400	-44.348%	36	2,507	-10.938%
2026-09-16	1.1500	1.1500	1.1500	1.1500	+40.244%	2	2,513	-50.435%
2026-09-15	0.8500	0.8500	0.8200	0.8200	-16.327%	204	2,513	-30.488%
2026-09-14	1.0500	1.0500	0.9500	0.9800	-26.866%	25	2,637	-41.837%
2026-09-11	1.6000	1.6000	1.3400	1.3400	-18.788%	42	2,651	-57.463%
2026-09-10	1.6900	1.6900	1.6500	1.6500	-25.339%	110	2,643	-65.455%
2026-09-09	2.7000	2.7000	2.1600	2.2100	-33.030%	89	2,753	-74.208%
2026-09-08	2.4000	4.1800	2.4000	3.3000	+103.704%	237	2,737	-82.727%
2026-09-04	1.4500	1.6200	1.4500	1.6200	+63.636%	2	2,635	-64.815%
2026-09-03	0.7600	0.9900	0.7600	0.9900	+33.784%	32	2,635	-42.424%
2026-09-02	0.7500	0.7800	0.7000	0.7400	-15.909%	42	2,627	-22.973%
2026-09-01	0.9000	0.9000	0.8800	0.8800	-9.278%	11	2,628	-35.227%
2026-08-31	1.0700	1.0700	0.9600	0.9700	-20.492%	5	2,625	-41.237%
2026-08-28	1.5000	1.5000	1.2200	1.2200	-25.610%	40	2,621	-53.279%
2026-08-27	1.7900	1.7900	1.6400	1.6400	-6.818%	10	2,584	-65.244%
2026-08-26	1.8500	1.8500	1.6400	1.7600	-2.762%	27	2,585	-67.614%
2026-08-25	1.8500	1.9100	1.8100	1.8100	+6.471%	26	2,581	-68.508%
2026-08-24	1.4400	1.7000	1.4400	1.7000	-20.188%	22	2,580	-66.471%
2026-08-21	1.7200	2.1300	1.7200	2.1300	+2.899%	7	2,565	-73.239%
2026-08-20	2.3300	2.3300	2.0700	2.0700	-10.000%	37	2,565	-72.464%
2026-08-19	2.9700	2.9700	2.2500	2.3000	-14.815%	1,087	2,538	-75.217%
2026-08-18	3.9400	3.9400	2.7000	2.7000	-47.876%	39	1,564	-78.889%
2026-08-17	4.2000	5.1800	4.2000	5.1800	+15.111%	2	1,542	-88.996%
2026-08-14	5.4000	5.8000	4.5000	4.5000	-13.462%	8	1,541	-87.333%
2026-08-13	8.0000	8.0000	5.1600	5.2000	-10.345%	309	1,538	-89.038%
2026-08-12	6.5000	7.6500	5.4100	5.8000	+107.143%	86	1,262	-90.172%
2026-08-11	3.5000	3.5000	2.7500	2.8000	-17.889%	22	1,235	-79.643%
2026-08-10	3.8000	3.8000	3.4100	3.4100	-5.278%	2	1,234	-83.284%
2026-08-07	3.6000	3.6000	3.6000	3.6000	-6.977%	25	1,232	-84.167%
2026-08-06	3.8600	3.8700	3.8600	3.8700	-19.375%	3	1,232	-85.271%
2026-08-05	4.8000	4.8000	4.8000	4.8000	-12.409%	1	1,231	-88.125%
2026-08-04	5.1000	5.5000	5.1000	5.4800	+50.137%	31	1,231	-89.599%
2026-08-03	3.0500	3.8600	3.0500	3.6500	+115.976%	21	1,223	-84.384%
2026-07-31	1.9500	1.9500	1.6900	1.6900	-22.831%	6	1,209	-66.272%
2026-07-30	2.1900	2.1900	2.1900	2.1900	+43.137%	2	1,206	-73.973%
2026-07-28	1.3300	1.6900	1.3300	1.5300	-14.045%	5	1,206	-62.745%
2026-07-27	1.7200	1.8700	1.7200	1.7800	-25.523%	11	1,206	-67.978%
2026-07-24	2.3500	2.3900	2.3400	2.3900	-37.922%	3	1,207	-76.151%
2026-07-23	3.8500	3.8500	3.8500	3.8500	-4.938%	2	1,210	-85.195%
2026-07-22	4.0500	4.0500	4.0500	4.0500	+50.000%	1	1,210	-85.926%
2026-07-20	2.7000	2.7000	2.7000	2.7000	-2.878%	1	1,210	-78.889%
2026-07-17	2.5500	2.7800	2.5500	2.7800	+26.364%	3	1,209	-79.496%
2026-07-16	2.2900	2.4000	2.2000	2.2000	-31.250%	6	1,209	-74.091%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-0.621%	1	1,209	-82.188%
2026-07-14	3.6300	3.6300	3.1800	3.2200	-38.667%	8	1,209	-82.298%
2026-07-10	5.2500	5.2500	5.2500	5.2500	-9.170%	4	1,210	-89.143%
2026-07-09	6.5500	6.5500	5.7000	5.7800	+28.444%	6	1,206	-90.138%
2026-07-08	4.9500	4.9500	4.5000	4.5000	-2.174%	8	1,207	-87.333%
2026-07-06	4.7000	4.7000	4.6000	4.6000	+13.580%	2	1,204	-87.609%
2026-07-02	4.8900	4.8900	3.9500	4.0500	-21.053%	10	1,201	-85.926%
2026-07-01	4.6500	5.1300	4.6500	5.1300	-30.204%	2	1,201	-88.889%
2026-06-30	6.3700	7.6000	6.3700	7.3500	+6.522%	5	1,201	-92.245%
2026-06-29	6.2000	6.9000	6.1500	6.9000	-2.266%	4	1,198	-91.739%
2026-06-26	6.8000	7.7000	6.8000	7.0600	-18.570%	264	1,194	-91.926%
2026-06-25	9.1500	9.1500	8.6700	8.6700	+1.404%	2	1,138	-93.426%
2026-06-24	10.0000	10.0000	8.5500	8.5500	-26.735%	205	1,140	-93.333%
2026-06-23	11.6700	11.6700	11.6700	11.6700	-19.849%	5	939	-95.116%
2026-06-22	14.5600	14.5600	14.5600	14.5600	-4.837%	1	937	-96.085%
2026-06-18	16.0000	16.0000	15.3000	15.3000	-2.610%	2	946	-96.275%
2026-06-17	16.4100	17.2000	15.7000	15.7100	-3.914%	43	946	-96.372%
2026-06-16	15.9000	16.4900	14.7000	16.3500	+40.223%	192	946	-96.514%
2026-06-12	10.9000	11.6600	10.9000	11.6600	+34.332%	41	909	-95.111%
2026-06-10	9.3900	9.3900	8.6800	8.6800	+0.930%	20	900	-93.433%
2026-06-05	11.2500	11.2500	8.6000	8.6000	-32.865%	25	895	-93.372%
2026-06-04	12.2900	12.8100	11.8500	12.8100	-7.509%	25	895	-95.550%
2026-06-03	14.6600	15.1500	13.8500	13.8500	-20.311%	63	885	-95.884%
2026-06-02	22.5900	22.5900	17.3800	17.3800	+1.578%	10	886	-96.720%
2026-06-01	17.1100	17.1100	17.1100	17.1100	+47.246%	1	880	-96.669%
2026-05-29	11.9300	12.1500	11.6100	11.6200	-4.754%	14	880	-95.095%
2026-05-28	12.2000	12.2000	12.2000	12.2000	+14.878%	1	886	-95.328%
2026-05-27	10.6200	10.6200	10.6200	10.6200	-14.562%	1	885	-94.633%
2026-05-26	12.4300	12.4300	12.4300	12.4300	+7.155%	1	884	-95.414%
2026-05-22	12.5700	12.5700	11.6000	11.6000	-2.357%	2	884	-95.086%
2026-05-21	11.5800	12.0400	11.4600	11.8800	+20.609%	264	642	-95.202%
2026-05-20	9.8500	9.8500	9.8500	9.8500	-18.930%	10	642	-94.213%
2026-05-18	12.1500	12.1500	12.1500	12.1500	-22.808%	2	631	-95.309%
2026-05-14	15.7400	15.7400	15.7400	15.7400	+13.156%	2	631	-96.379%
2026-05-13	14.4000	14.4000	13.9100	13.9100	+17.981%	6	635	-95.902%
2026-05-12	12.0000	12.0000	10.4800	11.7900	-25.380%	15	635	-95.165%
2026-05-11	16.7500	16.7500	15.8000	15.8000	+9.646%	11	635	-96.392%
2026-05-08	16.6000	16.6000	14.4100	14.4100	-48.351%	14	629	-96.044%
2026-05-06	26.6000	27.9000	26.3000	27.9000	+48.404%	607	629	-97.957%
2026-05-01	19.1000	19.1500	18.6500	18.8000	+37.226%	21	27	-96.968%
2026-04-28	13.7000	13.7000	13.7000	13.7000	-2.491%	2	27	-95.839%
2026-04-27	14.2000	14.2800	14.0000	14.0500	-11.635%	27	25	-95.943%
2026-04-24	15.9000	15.9000	15.9000	15.9000	-6.745%	1	14	-96.415%
2026-04-21	16.9400	17.0500	16.9400	17.0500	+0.590%	2	11	-96.657%
2026-04-20	15.2900	16.9500	15.2900	16.9500	-8.329%	10	11	-96.637%
2026-04-16	18.6800	18.6800	18.4900	18.4900	0.000%	2	1	-96.917%

.dark-mode .fGJG3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fGJG3h{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C160CRWV Nov 20 2026 160.00 Call (CRWV261120C00160000)option OPRA

CRWV20261120C160
CRWV Nov 20 2026 160.00 Call (CRWV261120C00160000)
option OPRA