Dark

CRWV20261120C80
CRWV Nov 20 2026 80.00 Call (CRWV261120C00080000)
option OPRA

EOD

Oct 1, 2026

14.75+0.545%(+0.08)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.3800	15.1500	12.7000	14.7500	+0.545%	84	1,855	0.000%
2026-09-30	15.2500	16.1700	13.7000	14.6700	+7.473%	124	1,854	+0.545%
2026-09-29	12.9000	16.6000	12.9000	13.6500	+1.714%	243	1,855	+8.059%
2026-09-28	14.8500	14.8500	11.9000	13.4200	-8.082%	112	1,874	+9.911%
2026-09-25	16.5000	16.5000	14.4500	14.6000	-15.116%	39	1,949	+1.027%
2026-09-24	16.0000	17.5000	14.0000	17.2000	+16.216%	159	1,954	-14.244%
2026-09-23	15.5000	17.1700	14.8000	14.8000	+0.680%	136	1,955	-0.338%
2026-09-22	13.6300	16.2200	13.3000	14.7000	+4.850%	156	1,959	+0.340%
2026-09-21	11.8000	15.2000	11.4700	14.0200	+20.137%	2,175	1,964	+5.207%
2026-09-18	11.2000	11.8000	10.4500	11.6700	+4.196%	521	2,585	+26.392%
2026-09-17	11.7500	12.5500	10.2900	11.2000	-16.418%	1,885	2,454	+31.696%
2026-09-16	14.0000	14.5900	12.3300	13.4000	+10.927%	234	1,563	+10.075%
2026-09-15	12.9500	13.2000	12.0000	12.0800	-9.581%	339	1,403	+22.103%
2026-09-14	13.0000	14.8000	13.0000	13.3600	-21.412%	615	1,210	+10.404%
2026-09-11	18.4700	18.4700	17.0000	17.0000	-5.556%	5	860	-13.235%
2026-09-10	18.7000	19.6000	17.7500	18.0000	-18.552%	147	858	-18.056%
2026-09-09	27.1500	27.1500	22.1000	22.1000	-20.043%	21	817	-33.258%
2026-09-08	22.0300	30.0000	22.0300	27.6400	+52.370%	201	814	-46.635%
2026-09-04	14.6500	18.1400	14.6500	18.1400	+24.247%	36	800	-18.688%
2026-09-03	11.5800	14.6000	11.4000	14.6000	+16.800%	64	800	+1.027%
2026-09-02	11.9000	13.1000	11.4000	12.5000	-1.575%	498	818	+18.000%
2026-09-01	12.7500	13.2000	12.0300	12.7000	-9.286%	89	510	+16.142%
2026-08-31	14.0000	14.1500	13.7200	14.0000	-5.149%	48	501	+5.357%
2026-08-28	15.6000	16.0000	14.3000	14.7600	-12.920%	12	477	-0.068%
2026-08-27	17.3100	18.1500	16.8200	16.9500	-5.833%	118	470	-12.979%
2026-08-26	18.6500	18.6500	17.7000	18.0000	-0.826%	9	448	-18.056%
2026-08-25	19.6000	19.6000	18.1500	18.1500	+6.265%	111	448	-18.733%
2026-08-24	16.8400	17.3800	15.3500	17.0800	-7.676%	49	471	-13.642%
2026-08-21	18.9000	19.3500	18.5000	18.5000	-4.393%	15	442	-20.270%
2026-08-20	20.5000	21.2500	19.3500	19.3500	-8.294%	67	432	-23.773%
2026-08-19	19.9000	22.8000	19.9000	21.1000	-7.659%	109	445	-30.095%
2026-08-18	25.5000	25.5000	22.7500	22.8500	-30.122%	15	395	-35.449%
2026-08-17	32.0000	32.7000	30.5500	32.7000	+2.669%	27	385	-54.893%
2026-08-14	31.0100	33.3500	31.0100	31.8500	-4.925%	17	399	-53.689%
2026-08-13	36.0000	42.0000	33.5000	33.5000	-1.063%	41	411	-55.970%
2026-08-12	37.0000	38.1000	33.0000	33.8600	+53.909%	82	442	-56.438%
2026-08-11	21.4800	22.0000	20.0000	22.0000	+1.852%	56	429	-32.955%
2026-08-10	22.4000	23.4000	21.6000	21.6000	+3.103%	97	415	-31.713%
2026-08-06	21.2000	21.2000	20.8000	20.9500	-16.865%	3	339	-29.594%
2026-08-05	25.4000	25.4000	24.4200	25.2000	-5.794%	6	341	-41.468%
2026-08-04	25.2000	27.0000	24.1300	26.7500	+25.234%	49	344	-44.860%
2026-08-03	12.2500	21.5000	12.2500	21.3600	+63.053%	219	370	-30.946%
2026-07-31	16.0000	16.0000	12.2500	13.1000	-5.755%	55	502	+12.595%
2026-07-30	12.0500	14.8600	12.0000	13.9000	+54.444%	127	496	+6.115%
2026-07-29	10.5300	10.5300	8.1200	9.0000	-15.888%	151	494	+63.889%
2026-07-28	11.0000	11.1500	9.8500	10.7000	-17.054%	37	355	+37.850%
2026-07-27	13.5000	14.0900	12.3500	12.9000	-6.454%	28	329	+14.341%
2026-07-24	15.0500	15.3000	13.7900	13.7900	-34.365%	53	316	+6.962%
2026-07-23	19.5000	21.0100	19.5000	21.0100	+7.194%	5	331	-29.795%
2026-07-22	19.9000	21.3000	19.6000	19.6000	+11.364%	18	336	-24.745%
2026-07-21	16.2500	18.6000	16.2500	17.6000	+15.789%	135	339	-16.193%
2026-07-20	16.1500	17.8000	15.2000	15.2000	+1.672%	34	292	-2.961%
2026-07-17	12.6500	15.3700	12.4600	14.9500	+5.579%	112	301	-1.338%
2026-07-16	13.8500	14.1600	13.8500	14.1600	-14.026%	43	227	+4.167%
2026-07-15	18.5500	18.5500	15.2000	16.4700	-10.489%	24	188	-10.443%
2026-07-14	19.6500	19.6500	17.6000	18.4000	-8.911%	110	178	-19.837%
2026-07-13	22.4800	23.2700	20.1000	20.2000	-18.581%	70	136	-26.980%
2026-07-09	28.0300	28.0300	24.8100	24.8100	+3.721%	11	97	-40.548%
2026-07-08	22.7500	23.9200	22.7500	23.9200	+19.302%	19	99	-38.336%
2026-07-07	20.2000	20.9100	19.2500	20.0500	-0.792%	27	91	-26.434%
2026-07-02	21.2700	21.2700	19.9600	20.2100	-10.575%	39	86	-27.016%
2026-07-01	24.0200	24.2000	22.6000	22.6000	-22.603%	14	86	-34.735%
2026-06-29	29.3000	29.3000	29.2000	29.2000	-14.118%	6	84	-49.486%
2026-06-25	33.2000	34.0000	33.2000	34.0000	-10.053%	2	84	-56.618%
2026-06-23	37.8000	37.8000	37.8000	37.8000	-30.000%	1	82	-60.979%
2026-06-02	55.9700	55.9700	53.8800	54.0000	+52.113%	49	82	-72.685%
2026-05-27	35.5000	35.5000	35.5000	35.5000	-5.836%	1	66	-58.451%
2026-05-22	37.7000	37.7000	37.7000	37.7000	-6.219%	1	67	-60.875%
2026-05-21	40.1000	40.2000	40.1000	40.2000	+14.857%	7	68	-63.308%
2026-05-20	35.0000	35.0000	35.0000	35.0000	-10.714%	5	68	-57.857%
2026-05-12	39.2000	39.2000	39.2000	39.2000	-40.768%	1	63	-62.372%
2026-05-06	66.1800	66.1800	66.1800	66.1800	+10.854%	5	64	-77.712%
2026-05-05	59.7000	59.7000	59.7000	59.7000	+40.736%	1	69	-75.293%
2026-04-27	42.4200	42.4200	42.4200	42.4200	-5.312%	1	69	-65.229%
2026-04-24	44.9500	44.9500	44.8000	44.8000	-10.579%	2	69	-67.076%
2026-04-17	48.8500	50.1000	48.8500	50.1000	+0.200%	13	68	-70.559%
2026-04-16	50.0000	50.0000	50.0000	50.0000	-1.478%	1	70	-70.500%
2026-04-15	50.7500	50.7500	50.7500	50.7500	+1.096%	2	70	-70.936%
2026-04-14	50.2000	50.2000	50.2000	50.2000	+28.718%	5	68	-70.618%
2026-04-10	39.0000	39.0000	39.0000	39.0000	+27.451%	50	68	-62.179%
2026-04-09	31.0000	32.4000	30.6000	30.6000	+8.703%	101	71	-51.797%
2026-04-08	28.1500	28.1500	28.1500	28.1500	+21.598%	1	10	-47.602%
2026-04-06	23.1500	23.1500	23.1500	23.1500	0.000%	10	10	-36.285%

.dark-mode .LxCCVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxCCVG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120C80CRWV Nov 20 2026 80.00 Call (CRWV261120C00080000)option OPRA

CRWV20261120C80
CRWV Nov 20 2026 80.00 Call (CRWV261120C00080000)
option OPRA