Dark

CRWV20261218C100
CRWV Dec 18 2026 100.00 Call (CRWV261218C00100000)
option OPRA

EOD

Aug 13, 2026

23.65-3.548%(-0.87)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.0000	31.5000	23.2500	23.6500	-3.548%	288	2,082	0.000%
2026-08-12	26.4000	28.1000	23.8500	24.5200	+60.998%	321	2,139	-3.548%
2026-08-11	15.6000	15.7500	14.0000	15.2300	+1.873%	116	2,303	+55.286%
2026-08-10	18.0000	18.0000	14.9500	14.9500	-9.284%	31	2,251	+58.194%
2026-08-07	16.0000	16.9000	15.0900	16.4800	+11.427%	45	2,249	+43.507%
2026-08-06	15.6500	16.6400	14.7900	14.7900	-17.788%	27	2,225	+59.905%
2026-08-05	19.5000	19.7500	17.9900	17.9900	-6.932%	101	2,232	+31.462%
2026-08-04	18.0000	20.5000	17.7100	19.3300	+21.496%	334	2,245	+22.349%
2026-08-03	10.9000	15.9100	10.5000	15.9100	+69.255%	208	2,197	+48.649%
2026-07-31	11.5200	11.5200	8.4000	9.4000	-6.561%	105	2,282	+151.596%
2026-07-30	8.5200	10.9100	8.3000	10.0600	+73.448%	311	2,237	+135.089%
2026-07-29	6.7000	7.0000	5.7000	5.8000	-25.161%	135	2,117	+307.759%
2026-07-28	8.0000	8.0100	6.8100	7.7500	-13.889%	894	2,138	+205.161%
2026-07-27	9.2000	9.7000	8.6900	9.0000	-2.808%	90	2,335	+162.778%
2026-07-24	12.1000	12.1000	9.2600	9.2600	-31.912%	72	2,291	+155.400%
2026-07-23	14.4900	15.7000	13.4000	13.6000	-7.483%	241	2,280	+73.897%
2026-07-22	13.3500	16.0800	13.3500	14.7000	+10.860%	57	2,286	+60.884%
2026-07-21	11.4000	13.5700	11.4000	13.2600	+26.286%	101	2,285	+78.356%
2026-07-20	11.7000	13.1900	10.3000	10.5000	-1.869%	33	2,296	+125.238%
2026-07-17	9.6000	11.2000	8.5000	10.7000	+7.000%	196	2,301	+121.028%
2026-07-16	10.1500	10.5500	9.6500	10.0000	-14.530%	117	2,218	+136.500%
2026-07-15	12.8000	12.9500	10.7500	11.7000	-11.765%	330	2,267	+102.137%
2026-07-14	15.8800	15.8800	12.5500	13.2600	-9.735%	99	2,224	+78.356%
2026-07-13	16.2500	17.4700	14.5000	14.6900	-16.818%	129	2,232	+60.994%
2026-07-10	18.0600	18.6800	17.5000	17.6600	-4.282%	35	2,255	+33.918%
2026-07-09	20.4000	21.1000	18.4500	18.4500	-2.122%	329	2,234	+28.184%
2026-07-08	15.3000	18.8500	15.2000	18.8500	+26.425%	180	2,302	+25.464%
2026-07-07	15.4400	16.4500	13.5700	14.9100	-13.364%	103	2,286	+58.618%
2026-07-06	15.5000	17.4700	15.3800	17.2100	+15.659%	237	2,258	+37.420%
2026-07-02	16.7000	17.8900	14.3000	14.8800	-11.691%	954	1,827	+58.938%
2026-07-01	18.1500	18.9800	16.1500	16.8500	-30.886%	1,014	1,827	+40.356%
2026-06-30	21.0000	24.5000	21.0000	24.3800	+11.071%	38	1,567	-2.994%
2026-06-29	22.6000	22.6000	19.1100	21.9500	-4.855%	135	1,559	+7.745%
2026-06-26	23.6500	23.6500	21.5000	23.0700	-6.599%	137	1,492	+2.514%
2026-06-25	26.7000	27.4600	24.6900	24.7000	-4.264%	209	1,383	-4.251%
2026-06-24	28.2000	28.2000	24.9500	25.8000	-23.397%	414	1,297	-8.333%
2026-06-22	36.4200	36.4200	31.2000	33.6800	-8.129%	43	1,099	-29.780%
2026-06-18	38.5700	38.7500	36.6600	36.6600	-0.919%	6	1,088	-35.488%
2026-06-17	40.0000	40.1000	37.0000	37.0000	-1.333%	28	1,088	-36.081%
2026-06-16	33.0000	39.0000	33.0000	37.5000	+20.000%	354	1,088	-36.933%
2026-06-15	30.7500	31.6200	30.2000	31.2500	+14.595%	119	1,320	-24.320%
2026-06-12	26.4600	30.5000	25.0000	27.2700	+12.919%	483	1,246	-13.275%
2026-06-11	22.9500	25.0500	21.3000	24.1500	-2.621%	128	1,316	-2.070%
2026-06-10	26.0500	26.1600	23.7100	24.8000	-1.274%	38	1,233	-4.637%
2026-06-09	29.2500	29.2500	22.8500	25.1200	-10.254%	316	1,200	-5.852%
2026-06-08	27.0500	28.9800	26.0000	27.9900	+4.440%	57	935	-15.506%
2026-06-05	27.8500	28.4000	24.3000	26.8000	-17.538%	217	891	-11.754%
2026-06-04	30.9800	32.8000	30.4500	32.5000	-4.580%	20	686	-27.231%
2026-06-03	39.0000	39.0000	34.0600	34.0600	-14.850%	36	675	-30.564%
2026-06-02	47.9000	47.9000	40.0000	40.0000	-9.502%	12	676	-40.875%
2026-06-01	37.7500	47.0000	37.7500	44.2000	+47.333%	64	674	-46.493%
2026-05-29	30.5400	30.7500	29.0500	30.0000	-6.250%	9	673	-21.167%
2026-05-28	30.2000	33.2000	29.6000	32.0000	+9.852%	26	679	-26.094%
2026-05-27	27.8300	29.3500	26.7000	29.1300	-3.861%	71	697	-18.812%
2026-05-26	31.5000	32.2000	30.3000	30.3000	-3.810%	8	660	-21.947%
2026-05-21	29.0800	31.5000	28.8000	31.5000	+16.796%	227	662	-24.921%
2026-05-20	27.0000	27.9500	26.6600	26.9700	+4.131%	84	839	-12.310%
2026-05-19	25.6000	26.5600	22.7300	25.9000	-9.345%	260	645	-8.687%
2026-05-18	28.5000	28.5700	25.5000	28.5700	-8.135%	163	645	-17.221%
2026-05-15	31.4400	32.3900	31.0700	31.1000	-19.845%	13	645	-23.955%
2026-05-14	35.8100	39.0000	35.8100	38.8000	+14.118%	7	641	-39.046%
2026-05-13	31.8000	34.0000	31.5000	34.0000	+13.107%	10	631	-30.441%
2026-05-12	32.2500	32.2500	26.8300	30.0600	-14.114%	27	631	-21.324%
2026-05-11	37.8700	38.4800	35.0000	35.0000	-1.933%	9	631	-32.429%
2026-05-08	42.3500	42.3500	33.9500	35.6900	-23.902%	58	629	-33.735%
2026-05-07	52.1000	52.1000	45.5000	46.9000	-14.087%	38	639	-49.574%
2026-05-06	53.3600	55.5800	52.5000	54.5900	+13.729%	30	671	-56.677%
2026-05-05	46.8000	48.0000	46.8000	48.0000	+5.125%	14	680	-50.729%
2026-05-04	47.0000	49.4200	45.6600	45.6600	+11.366%	20	684	-48.204%
2026-05-01	42.0000	42.6500	41.0000	41.0000	+8.811%	3	697	-42.317%
2026-04-29	37.0000	37.6800	37.0000	37.6800	+17.019%	11	697	-37.235%
2026-04-28	32.2800	32.2800	32.2000	32.2000	-11.781%	12	688	-26.553%
2026-04-27	33.0100	36.5000	33.0100	36.5000	+2.241%	30	687	-35.205%
2026-04-24	34.6200	36.5000	34.6200	35.7000	-10.594%	4	706	-33.754%
2026-04-23	43.6900	43.6900	39.9300	39.9300	-11.757%	6	707	-40.771%
2026-04-22	45.0000	45.2500	44.8400	45.2500	+19.079%	14	704	-47.735%
2026-04-21	40.6200	40.6200	38.0000	38.0000	-3.749%	42	711	-37.763%
2026-04-20	35.5000	39.4800	35.5000	39.4800	-1.644%	4	711	-40.096%
2026-04-17	39.4500	40.1400	39.4500	40.1400	-0.124%	7	710	-41.081%
2026-04-16	38.8600	40.9000	38.8600	40.1900	-4.537%	31	717	-41.155%
2026-04-15	39.5800	42.1000	38.8900	42.1000	+0.718%	117	735	-43.824%
2026-04-14	39.8500	41.8000	39.8500	41.8000	+13.741%	19	741	-43.421%
2026-04-13	32.4500	39.2500	32.4500	36.7500	+18.357%	42	750	-35.646%
2026-04-10	25.2900	32.4000	25.2900	31.0500	+30.462%	55	756	-23.833%
2026-04-09	23.0000	25.0000	19.4500	23.8000	+13.064%	132	747	-0.630%
2026-04-08	23.8400	23.8400	20.6500	21.0500	+9.351%	60	691	+12.352%
2026-04-07	17.8100	19.2500	17.8100	19.2500	+7.662%	4	696	+22.857%
2026-04-02	14.3000	17.8800	14.3000	17.8800	+12.030%	80	679	+32.271%
2026-04-01	16.6500	16.8500	15.2000	15.9600	+3.636%	7	679	+48.183%
2026-03-31	14.0600	15.4000	13.6000	15.4000	+35.088%	67	675	+53.571%
2026-03-30	13.3500	13.3500	11.4000	11.4000	-21.649%	91	667	+107.456%
2026-03-27	15.0000	15.2500	14.1000	14.5500	-23.421%	117	682	+62.543%
2026-03-26	21.1600	21.2500	19.0000	19.0000	-13.043%	13	669	+24.474%
2026-03-25	20.5000	22.0000	20.5000	21.8500	+11.309%	15	667	+8.238%
2026-03-24	18.4700	19.6300	18.4700	19.6300	+4.138%	18	662	+20.479%
2026-03-23	19.9900	20.2000	18.2000	18.8500	+6.437%	24	668	+25.464%
2026-03-20	19.2000	19.2000	17.7100	17.7100	-4.785%	4	655	+33.540%
2026-03-19	18.6100	18.6100	18.5500	18.6000	-10.577%	16	653	+27.151%
2026-03-18	19.8000	21.0000	19.8000	20.8000	+2.716%	4	653	+13.702%
2026-03-17	20.3900	20.3900	20.2500	20.2500	-10.398%	11	651	+16.790%
2026-03-16	23.6500	23.6500	20.5000	22.6000	+13.000%	18	644	+4.646%
2026-03-13	20.0000	20.7200	20.0000	20.0000	+4.493%	13	641	+18.250%
2026-03-12	19.1400	19.1400	19.1400	19.1400	-3.431%	2	641	+23.563%
2026-03-11	19.3800	20.4000	19.3500	19.8200	+21.595%	13	641	+19.324%
2026-03-10	16.7500	17.0000	16.0000	16.3000	-2.687%	51	646	+45.092%
2026-03-09	15.0000	16.7500	15.0000	16.7500	+7.029%	20	614	+41.194%
2026-03-06	16.1600	18.5000	15.6500	15.6500	-4.573%	19	660	+51.118%
2026-03-05	18.2600	18.2600	16.2000	16.4000	-14.136%	37	659	+44.207%
2026-03-04	19.7500	20.1500	18.0000	19.1000	+13.690%	52	632	+23.822%
2026-03-03	16.7000	17.1500	15.7000	16.8000	-11.346%	55	622	+40.774%
2026-03-02	19.2200	19.2200	18.3000	18.9500	-5.955%	11	608	+24.802%
2026-02-27	20.7500	22.9400	18.4200	20.1500	-38.247%	60	602	+17.370%
2026-02-26	33.8000	33.8000	30.8900	32.6300	-4.311%	80	595	-27.521%
2026-02-25	36.6000	36.6000	33.7000	34.1000	-0.438%	13	595	-30.645%
2026-02-24	32.5000	34.4000	32.5000	34.2500	+17.295%	224	595	-30.949%
2026-02-23	28.5000	30.3500	28.5000	29.2000	+6.960%	14	599	-19.007%
2026-02-20	28.6000	28.6000	27.3000	27.3000	-17.273%	2	598	-13.370%
2026-02-19	31.8000	33.0000	31.8000	33.0000	+1.134%	5	598	-28.333%
2026-02-18	30.7500	33.2500	30.7500	32.6300	+10.236%	12	596	-27.521%
2026-02-17	29.1300	31.2500	29.1300	29.6000	-15.308%	9	595	-20.101%
2026-02-13	32.2000	36.2000	32.2000	34.9500	+5.749%	7	589	-32.332%
2026-02-12	32.9100	33.3000	31.0000	33.0500	+0.152%	6	589	-28.442%
2026-02-11	28.3500	33.0000	28.1500	33.0000	+1.538%	3	588	-28.333%
2026-02-10	32.1500	32.5000	32.1500	32.5000	-1.783%	8	588	-27.231%
2026-02-09	30.9700	33.1200	30.5100	33.0900	+22.556%	22	590	-28.528%
2026-02-06	24.5800	27.5400	24.5800	27.0000	+44.385%	21	587	-12.407%
2026-02-05	22.0000	22.0000	18.7000	18.7000	-18.054%	12	581	+26.471%
2026-02-04	27.8200	27.8200	22.8200	22.8200	-7.236%	29	579	+3.637%
2026-02-03	27.0000	27.0000	24.6000	24.6000	-9.492%	47	587	-3.862%
2026-02-02	27.0000	27.8000	27.0000	27.1800	-9.701%	24	562	-12.987%
2026-01-30	32.2600	32.2600	29.9000	30.1000	-8.788%	46	560	-21.429%
2026-01-29	35.6000	35.6000	33.0000	33.0000	-13.613%	18	550	-28.333%
2026-01-28	39.6000	39.6500	37.0000	38.2000	-8.239%	92	542	-38.089%
2026-01-27	35.2000	42.0000	35.2000	41.6300	+24.454%	25	523	-43.190%
2026-01-26	36.5000	38.1500	32.9700	33.4500	+17.368%	90	525	-29.297%
2026-01-23	26.5000	28.5000	26.5000	28.5000	-2.730%	12	524	-17.018%
2026-01-22	30.0500	30.0500	29.1000	29.3000	+4.643%	9	532	-19.283%
2026-01-21	28.8200	29.2700	27.8000	28.0000	-7.285%	28	532	-15.536%
2026-01-20	30.4500	32.8500	29.7500	30.2000	-17.260%	19	542	-21.689%
2026-01-16	32.2500	36.5000	31.0000	36.5000	+17.742%	15	547	-35.205%
2026-01-15	32.2500	33.9200	31.0000	31.0000	+10.714%	43	547	-23.710%
2026-01-14	29.3500	29.4000	26.4000	28.0000	+9.804%	18	529	-15.536%
2026-01-13	26.5500	27.3500	25.5000	25.5000	-6.764%	77	530	-7.255%
2026-01-12	23.2600	28.0000	23.2600	27.3500	+29.009%	105	581	-13.528%
2026-01-09	19.1300	21.2000	19.1300	21.2000	+4.177%	28	540	+11.557%
2026-01-08	19.9000	20.3500	19.0000	20.3500	-1.453%	7	540	+16.216%
2026-01-07	19.7500	20.6500	19.2500	20.6500	+8.684%	13	540	+14.528%
2026-01-06	19.0000	20.3000	18.5700	19.0000	-9.524%	104	533	+24.474%
2026-01-05	23.5000	23.5000	21.0000	21.0000	-3.714%	6	528	+12.619%
2026-01-02	18.0000	21.8900	18.0000	21.8100	+28.143%	7	528	+8.436%
2025-12-31	17.5000	17.5000	17.0000	17.0200	-9.227%	6	524	+38.954%
2025-12-30	18.6000	19.2000	18.5000	18.7500	-2.344%	12	524	+26.133%
2025-12-29	18.1300	19.4000	18.1300	19.2000	-4.478%	17	524	+23.177%
2025-12-26	20.1000	20.1000	20.1000	20.1000	-7.629%	1	534	+17.662%
2025-12-24	22.1500	22.3300	21.7600	21.7600	-3.972%	114	549	+8.686%
2025-12-23	23.8500	23.8500	22.1600	22.6600	-9.793%	43	549	+4.369%
2025-12-22	26.2500	26.2500	25.1200	25.1200	-0.554%	20	547	-5.852%
2025-12-19	19.0000	25.2600	19.0000	25.2600	+53.091%	143	536	-6.374%
2025-12-18	16.0500	16.5000	15.7300	16.5000	+12.628%	14	538	+43.333%
2025-12-17	15.6000	15.6000	14.0000	14.6500	-6.030%	50	548	+61.433%
2025-12-16	15.9500	16.4000	15.5000	15.5900	-15.501%	82	539	+51.700%
2025-12-15	18.0000	18.4500	17.9400	18.4500	-21.489%	37	536	+28.184%
2025-12-12	22.0000	23.5000	20.7600	23.5000	-12.444%	41	537	+0.638%
2025-12-11	24.5000	26.8400	23.7000	26.8400	+0.902%	8	534	-11.885%
2025-12-10	26.6000	26.6000	26.6000	26.6000	-7.703%	1	532	-11.090%
2025-12-09	26.5000	28.9000	26.4500	28.8200	+13.020%	38	531	-17.939%
2025-12-08	24.5000	25.7500	24.5000	25.5000	-8.929%	4	516	-7.255%
2025-12-05	28.0500	28.0500	28.0000	28.0000	+1.818%	3	514	-15.536%
2025-12-04	23.8000	29.1000	23.1500	27.5000	+28.385%	124	515	-14.000%
2025-12-03	20.5000	22.0000	20.5000	21.4200	-3.687%	79	588	+10.411%
2025-12-02	22.3000	25.0000	22.2400	22.2400	+1.137%	6	550	+6.340%
2025-12-01	18.8800	22.6500	18.8800	21.9900	+5.215%	25	550	+7.549%
2025-11-26	20.5600	22.0000	20.5000	20.9000	+12.426%	69	494	+13.158%
2025-11-25	17.5000	18.5900	17.3000	18.5900	-7.050%	4	494	+27.219%
2025-11-24	19.6000	20.0000	19.6000	20.0000	+2.249%	2	493	+18.250%
2025-11-21	19.2000	21.0000	17.0000	19.5600	-4.818%	102	492	+20.910%
2025-11-20	24.0700	24.5300	20.5500	20.5500	-7.848%	98	459	+15.085%
2025-11-19	22.0000	23.4000	22.0000	22.3000	+1.780%	20	416	+6.054%
2025-11-18	21.1000	22.2300	18.8000	21.9100	+2.049%	325	419	+7.942%
2025-11-17	21.9000	22.7500	20.6500	21.4700	-6.895%	323	472	+10.154%
2025-11-14	21.0000	24.3000	20.3500	23.0600	+4.344%	126	176	+2.559%
2025-11-13	25.0000	25.0000	22.1000	22.1000	-18.450%	34	85	+7.014%
2025-11-12	30.5000	30.6700	26.9500	27.1000	-7.603%	33	64	-12.731%
2025-11-11	35.5000	35.5000	28.7500	29.3300	0.000%	39	0	-19.366%

.dark-mode .d80rRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d80rRr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C100CRWV Dec 18 2026 100.00 Call (CRWV261218C00100000)option OPRA

CRWV20261218C100
CRWV Dec 18 2026 100.00 Call (CRWV261218C00100000)
option OPRA