Dark

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

EOD

Oct 1, 2026

8.39+2.317%(+0.19)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2500	8.6900	7.0200	8.3900	+2.317%	247	4,120	0.000%
2026-09-30	9.0000	9.5000	7.8000	8.2000	+5.806%	123	4,167	+2.317%
2026-09-29	8.1800	9.8000	7.6000	7.7500	+4.447%	315	4,165	+8.258%
2026-09-28	8.4500	8.5000	6.7000	7.4200	-13.721%	193	4,174	+13.073%
2026-09-25	9.4500	9.5300	8.4000	8.6000	-15.686%	220	4,196	-2.442%
2026-09-24	10.0000	10.8500	8.4000	10.2000	+7.030%	370	4,130	-17.745%
2026-09-23	9.9000	10.5500	8.8000	9.5300	+5.889%	276	4,100	-11.962%
2026-09-22	8.3500	10.1500	8.2000	9.0000	+7.784%	320	4,019	-6.778%
2026-09-21	7.1000	9.2200	6.8000	8.3500	+15.972%	267	3,981	+0.479%
2026-09-18	7.0000	7.2000	6.4500	7.2000	+3.597%	169	3,950	+16.528%
2026-09-17	7.5500	7.7000	6.3500	6.9500	-17.458%	349	3,842	+20.719%
2026-09-16	8.6500	9.3000	7.6000	8.4200	+10.065%	103	3,746	-0.356%
2026-09-15	8.1000	8.4000	7.4000	7.6500	-8.602%	132	3,735	+9.673%
2026-09-14	7.5500	9.4500	7.5500	8.3700	-23.909%	170	3,693	+0.239%
2026-09-11	12.0000	12.3800	10.7500	11.0000	-5.741%	245	3,597	-23.727%
2026-09-10	12.0000	12.7600	11.5000	11.6700	-19.628%	1,302	3,614	-28.106%
2026-09-09	18.3000	18.5500	14.5200	14.5200	-20.000%	90	2,401	-42.218%
2026-09-08	13.4500	21.0000	13.4500	18.1500	+50.373%	286	2,354	-53.774%
2026-09-04	9.4000	12.0700	9.4000	12.0700	+33.370%	469	2,229	-30.489%
2026-09-03	7.1000	9.0500	6.7500	9.0500	+21.151%	148	2,229	-7.293%
2026-09-02	7.1300	7.8000	6.8500	7.4700	-6.038%	88	2,173	+12.316%
2026-09-01	7.8500	8.1000	7.3100	7.9500	-14.516%	168	2,152	+5.535%
2026-08-31	9.0000	9.3000	8.4800	9.3000	-1.899%	542	2,120	-9.785%
2026-08-28	10.6500	11.1200	9.0000	9.4800	-13.818%	568	1,981	-11.498%
2026-08-27	11.8500	12.5200	11.0000	11.0000	-9.836%	16	1,962	-23.727%
2026-08-26	12.0000	12.5500	11.3000	12.2000	+0.826%	19	1,956	-31.230%
2026-08-25	11.8000	12.9200	11.8000	12.1000	+9.502%	29	1,956	-30.661%
2026-08-24	10.4000	11.5500	10.0000	11.0500	-11.245%	89	1,952	-24.072%
2026-08-21	13.6000	13.6000	12.2000	12.4500	-4.962%	103	1,936	-32.610%
2026-08-20	14.9700	15.1400	12.6600	13.1000	-8.392%	144	1,868	-35.954%
2026-08-19	14.4300	15.5000	13.2000	14.3000	-6.536%	185	1,964	-41.329%
2026-08-18	18.7700	19.0000	15.2600	15.3000	-39.286%	88	1,942	-45.163%
2026-08-17	21.1500	25.5000	20.8000	25.2000	+11.702%	309	1,931	-66.706%
2026-08-14	24.2400	25.3900	21.1400	22.5600	-4.609%	85	2,070	-62.810%
2026-08-13	30.0000	31.5000	23.2500	23.6500	-3.548%	288	2,082	-64.524%
2026-08-12	26.4000	28.1000	23.8500	24.5200	+60.998%	321	2,139	-65.783%
2026-08-11	15.6000	15.7500	14.0000	15.2300	+1.873%	116	2,303	-44.911%
2026-08-10	18.0000	18.0000	14.9500	14.9500	-9.284%	31	2,251	-43.880%
2026-08-07	16.0000	16.9000	15.0900	16.4800	+11.427%	45	2,249	-49.090%
2026-08-06	15.6500	16.6400	14.7900	14.7900	-17.788%	27	2,225	-43.272%
2026-08-05	19.5000	19.7500	17.9900	17.9900	-6.932%	101	2,232	-53.363%
2026-08-04	18.0000	20.5000	17.7100	19.3300	+21.496%	334	2,245	-56.596%
2026-08-03	10.9000	15.9100	10.5000	15.9100	+69.255%	208	2,197	-47.266%
2026-07-31	11.5200	11.5200	8.4000	9.4000	-6.561%	105	2,282	-10.745%
2026-07-30	8.5200	10.9100	8.3000	10.0600	+73.448%	311	2,237	-16.600%
2026-07-29	6.7000	7.0000	5.7000	5.8000	-25.161%	135	2,117	+44.655%
2026-07-28	8.0000	8.0100	6.8100	7.7500	-13.889%	894	2,138	+8.258%
2026-07-27	9.2000	9.7000	8.6900	9.0000	-2.808%	90	2,335	-6.778%
2026-07-24	12.1000	12.1000	9.2600	9.2600	-31.912%	72	2,291	-9.395%
2026-07-23	14.4900	15.7000	13.4000	13.6000	-7.483%	241	2,280	-38.309%
2026-07-22	13.3500	16.0800	13.3500	14.7000	+10.860%	57	2,286	-42.925%
2026-07-21	11.4000	13.5700	11.4000	13.2600	+26.286%	101	2,285	-36.727%
2026-07-20	11.7000	13.1900	10.3000	10.5000	-1.869%	33	2,296	-20.095%
2026-07-17	9.6000	11.2000	8.5000	10.7000	+7.000%	196	2,301	-21.589%
2026-07-16	10.1500	10.5500	9.6500	10.0000	-14.530%	117	2,218	-16.100%
2026-07-15	12.8000	12.9500	10.7500	11.7000	-11.765%	330	2,267	-28.291%
2026-07-14	15.8800	15.8800	12.5500	13.2600	-9.735%	99	2,224	-36.727%
2026-07-13	16.2500	17.4700	14.5000	14.6900	-16.818%	129	2,232	-42.886%
2026-07-10	18.0600	18.6800	17.5000	17.6600	-4.282%	35	2,255	-52.492%
2026-07-09	20.4000	21.1000	18.4500	18.4500	-2.122%	329	2,234	-54.526%
2026-07-08	15.3000	18.8500	15.2000	18.8500	+26.425%	180	2,302	-55.491%
2026-07-07	15.4400	16.4500	13.5700	14.9100	-13.364%	103	2,286	-43.729%
2026-07-06	15.5000	17.4700	15.3800	17.2100	+15.659%	237	2,258	-51.249%
2026-07-02	16.7000	17.8900	14.3000	14.8800	-11.691%	954	1,827	-43.616%
2026-07-01	18.1500	18.9800	16.1500	16.8500	-30.886%	1,014	1,827	-50.208%
2026-06-30	21.0000	24.5000	21.0000	24.3800	+11.071%	38	1,567	-65.587%
2026-06-29	22.6000	22.6000	19.1100	21.9500	-4.855%	135	1,559	-61.777%
2026-06-26	23.6500	23.6500	21.5000	23.0700	-6.599%	137	1,492	-63.632%
2026-06-25	26.7000	27.4600	24.6900	24.7000	-4.264%	209	1,383	-66.032%
2026-06-24	28.2000	28.2000	24.9500	25.8000	-23.397%	414	1,297	-67.481%
2026-06-22	36.4200	36.4200	31.2000	33.6800	-8.129%	43	1,099	-75.089%
2026-06-18	38.5700	38.7500	36.6600	36.6600	-0.919%	6	1,088	-77.114%
2026-06-17	40.0000	40.1000	37.0000	37.0000	-1.333%	28	1,088	-77.324%
2026-06-16	33.0000	39.0000	33.0000	37.5000	+20.000%	354	1,088	-77.627%
2026-06-15	30.7500	31.6200	30.2000	31.2500	+14.595%	119	1,320	-73.152%
2026-06-12	26.4600	30.5000	25.0000	27.2700	+12.919%	483	1,246	-69.234%
2026-06-11	22.9500	25.0500	21.3000	24.1500	-2.621%	128	1,316	-65.259%
2026-06-10	26.0500	26.1600	23.7100	24.8000	-1.274%	38	1,233	-66.169%
2026-06-09	29.2500	29.2500	22.8500	25.1200	-10.254%	316	1,200	-66.600%
2026-06-08	27.0500	28.9800	26.0000	27.9900	+4.440%	57	935	-70.025%
2026-06-05	27.8500	28.4000	24.3000	26.8000	-17.538%	217	891	-68.694%
2026-06-04	30.9800	32.8000	30.4500	32.5000	-4.580%	20	686	-74.185%
2026-06-03	39.0000	39.0000	34.0600	34.0600	-14.850%	36	675	-75.367%
2026-06-02	47.9000	47.9000	40.0000	40.0000	-9.502%	12	676	-79.025%
2026-06-01	37.7500	47.0000	37.7500	44.2000	+47.333%	64	674	-81.018%
2026-05-29	30.5400	30.7500	29.0500	30.0000	-6.250%	9	673	-72.033%
2026-05-28	30.2000	33.2000	29.6000	32.0000	+9.852%	26	679	-73.781%
2026-05-27	27.8300	29.3500	26.7000	29.1300	-3.861%	71	697	-71.198%
2026-05-26	31.5000	32.2000	30.3000	30.3000	-3.810%	8	660	-72.310%
2026-05-21	29.0800	31.5000	28.8000	31.5000	+16.796%	227	662	-73.365%
2026-05-20	27.0000	27.9500	26.6600	26.9700	+4.131%	84	839	-68.891%
2026-05-19	25.6000	26.5600	22.7300	25.9000	-9.345%	260	645	-67.606%
2026-05-18	28.5000	28.5700	25.5000	28.5700	-8.135%	163	645	-70.634%
2026-05-15	31.4400	32.3900	31.0700	31.1000	-19.845%	13	645	-73.023%
2026-05-14	35.8100	39.0000	35.8100	38.8000	+14.118%	7	641	-78.376%
2026-05-13	31.8000	34.0000	31.5000	34.0000	+13.107%	10	631	-75.324%
2026-05-12	32.2500	32.2500	26.8300	30.0600	-14.114%	27	631	-72.089%
2026-05-11	37.8700	38.4800	35.0000	35.0000	-1.933%	9	631	-76.029%
2026-05-08	42.3500	42.3500	33.9500	35.6900	-23.902%	58	629	-76.492%
2026-05-07	52.1000	52.1000	45.5000	46.9000	-14.087%	38	639	-82.111%
2026-05-06	53.3600	55.5800	52.5000	54.5900	+13.729%	30	671	-84.631%
2026-05-05	46.8000	48.0000	46.8000	48.0000	+5.125%	14	680	-82.521%
2026-05-04	47.0000	49.4200	45.6600	45.6600	+11.366%	20	684	-81.625%
2026-05-01	42.0000	42.6500	41.0000	41.0000	+8.811%	3	697	-79.537%
2026-04-29	37.0000	37.6800	37.0000	37.6800	+17.019%	11	697	-77.734%
2026-04-28	32.2800	32.2800	32.2000	32.2000	-11.781%	12	688	-73.944%
2026-04-27	33.0100	36.5000	33.0100	36.5000	+2.241%	30	687	-77.014%
2026-04-24	34.6200	36.5000	34.6200	35.7000	-10.594%	4	706	-76.499%
2026-04-23	43.6900	43.6900	39.9300	39.9300	-11.757%	6	707	-78.988%
2026-04-22	45.0000	45.2500	44.8400	45.2500	+19.079%	14	704	-81.459%
2026-04-21	40.6200	40.6200	38.0000	38.0000	-3.749%	42	711	-77.921%
2026-04-20	35.5000	39.4800	35.5000	39.4800	-1.644%	4	711	-78.749%
2026-04-17	39.4500	40.1400	39.4500	40.1400	-0.124%	7	710	-79.098%
2026-04-16	38.8600	40.9000	38.8600	40.1900	-4.537%	31	717	-79.124%
2026-04-15	39.5800	42.1000	38.8900	42.1000	+0.718%	117	735	-80.071%
2026-04-14	39.8500	41.8000	39.8500	41.8000	+13.741%	19	741	-79.928%
2026-04-13	32.4500	39.2500	32.4500	36.7500	+18.357%	42	750	-77.170%
2026-04-10	25.2900	32.4000	25.2900	31.0500	+30.462%	55	756	-72.979%
2026-04-09	23.0000	25.0000	19.4500	23.8000	+13.064%	132	747	-64.748%
2026-04-08	23.8400	23.8400	20.6500	21.0500	+9.351%	60	691	-60.143%
2026-04-07	17.8100	19.2500	17.8100	19.2500	+7.662%	4	696	-56.416%
2026-04-02	14.3000	17.8800	14.3000	17.8800	+12.030%	80	679	-53.076%
2026-04-01	16.6500	16.8500	15.2000	15.9600	+3.636%	7	679	-47.431%
2026-03-31	14.0600	15.4000	13.6000	15.4000	+35.088%	67	675	-45.519%
2026-03-30	13.3500	13.3500	11.4000	11.4000	-21.649%	91	667	-26.404%
2026-03-27	15.0000	15.2500	14.1000	14.5500	-23.421%	117	682	-42.337%
2026-03-26	21.1600	21.2500	19.0000	19.0000	-13.043%	13	669	-55.842%
2026-03-25	20.5000	22.0000	20.5000	21.8500	+11.309%	15	667	-61.602%
2026-03-24	18.4700	19.6300	18.4700	19.6300	+4.138%	18	662	-57.259%
2026-03-23	19.9900	20.2000	18.2000	18.8500	+6.437%	24	668	-55.491%
2026-03-20	19.2000	19.2000	17.7100	17.7100	-4.785%	4	655	-52.626%
2026-03-19	18.6100	18.6100	18.5500	18.6000	-10.577%	16	653	-54.892%
2026-03-18	19.8000	21.0000	19.8000	20.8000	+2.716%	4	653	-59.663%
2026-03-17	20.3900	20.3900	20.2500	20.2500	-10.398%	11	651	-58.568%
2026-03-16	23.6500	23.6500	20.5000	22.6000	+13.000%	18	644	-62.876%
2026-03-13	20.0000	20.7200	20.0000	20.0000	+4.493%	13	641	-58.050%
2026-03-12	19.1400	19.1400	19.1400	19.1400	-3.431%	2	641	-56.165%
2026-03-11	19.3800	20.4000	19.3500	19.8200	+21.595%	13	641	-57.669%
2026-03-10	16.7500	17.0000	16.0000	16.3000	-2.687%	51	646	-48.528%
2026-03-09	15.0000	16.7500	15.0000	16.7500	+7.029%	20	614	-49.910%
2026-03-06	16.1600	18.5000	15.6500	15.6500	-4.573%	19	660	-46.390%
2026-03-05	18.2600	18.2600	16.2000	16.4000	-14.136%	37	659	-48.841%
2026-03-04	19.7500	20.1500	18.0000	19.1000	+13.690%	52	632	-56.073%
2026-03-03	16.7000	17.1500	15.7000	16.8000	-11.346%	55	622	-50.060%
2026-03-02	19.2200	19.2200	18.3000	18.9500	-5.955%	11	608	-55.726%
2026-02-27	20.7500	22.9400	18.4200	20.1500	-38.247%	60	602	-58.362%
2026-02-26	33.8000	33.8000	30.8900	32.6300	-4.311%	80	595	-74.287%
2026-02-25	36.6000	36.6000	33.7000	34.1000	-0.438%	13	595	-75.396%
2026-02-24	32.5000	34.4000	32.5000	34.2500	+17.295%	224	595	-75.504%
2026-02-23	28.5000	30.3500	28.5000	29.2000	+6.960%	14	599	-71.267%
2026-02-20	28.6000	28.6000	27.3000	27.3000	-17.273%	2	598	-69.267%
2026-02-19	31.8000	33.0000	31.8000	33.0000	+1.134%	5	598	-74.576%
2026-02-18	30.7500	33.2500	30.7500	32.6300	+10.236%	12	596	-74.287%
2026-02-17	29.1300	31.2500	29.1300	29.6000	-15.308%	9	595	-71.655%
2026-02-13	32.2000	36.2000	32.2000	34.9500	+5.749%	7	589	-75.994%
2026-02-12	32.9100	33.3000	31.0000	33.0500	+0.152%	6	589	-74.614%
2026-02-11	28.3500	33.0000	28.1500	33.0000	+1.538%	3	588	-74.576%
2026-02-10	32.1500	32.5000	32.1500	32.5000	-1.783%	8	588	-74.185%
2026-02-09	30.9700	33.1200	30.5100	33.0900	+22.556%	22	590	-74.645%
2026-02-06	24.5800	27.5400	24.5800	27.0000	+44.385%	21	587	-68.926%
2026-02-05	22.0000	22.0000	18.7000	18.7000	-18.054%	12	581	-55.134%
2026-02-04	27.8200	27.8200	22.8200	22.8200	-7.236%	29	579	-63.234%
2026-02-03	27.0000	27.0000	24.6000	24.6000	-9.492%	47	587	-65.894%
2026-02-02	27.0000	27.8000	27.0000	27.1800	-9.701%	24	562	-69.132%
2026-01-30	32.2600	32.2600	29.9000	30.1000	-8.788%	46	560	-72.126%
2026-01-29	35.6000	35.6000	33.0000	33.0000	-13.613%	18	550	-74.576%
2026-01-28	39.6000	39.6500	37.0000	38.2000	-8.239%	92	542	-78.037%
2026-01-27	35.2000	42.0000	35.2000	41.6300	+24.454%	25	523	-79.846%
2026-01-26	36.5000	38.1500	32.9700	33.4500	+17.368%	90	525	-74.918%
2026-01-23	26.5000	28.5000	26.5000	28.5000	-2.730%	12	524	-70.561%
2026-01-22	30.0500	30.0500	29.1000	29.3000	+4.643%	9	532	-71.365%
2026-01-21	28.8200	29.2700	27.8000	28.0000	-7.285%	28	532	-70.036%
2026-01-20	30.4500	32.8500	29.7500	30.2000	-17.260%	19	542	-72.219%
2026-01-16	32.2500	36.5000	31.0000	36.5000	+17.742%	15	547	-77.014%
2026-01-15	32.2500	33.9200	31.0000	31.0000	+10.714%	43	547	-72.935%
2026-01-14	29.3500	29.4000	26.4000	28.0000	+9.804%	18	529	-70.036%
2026-01-13	26.5500	27.3500	25.5000	25.5000	-6.764%	77	530	-67.098%
2026-01-12	23.2600	28.0000	23.2600	27.3500	+29.009%	105	581	-69.324%
2026-01-09	19.1300	21.2000	19.1300	21.2000	+4.177%	28	540	-60.425%
2026-01-08	19.9000	20.3500	19.0000	20.3500	-1.453%	7	540	-58.771%
2026-01-07	19.7500	20.6500	19.2500	20.6500	+8.684%	13	540	-59.370%
2026-01-06	19.0000	20.3000	18.5700	19.0000	-9.524%	104	533	-55.842%
2026-01-05	23.5000	23.5000	21.0000	21.0000	-3.714%	6	528	-60.048%
2026-01-02	18.0000	21.8900	18.0000	21.8100	+28.143%	7	528	-61.531%
2025-12-31	17.5000	17.5000	17.0000	17.0200	-9.227%	6	524	-50.705%
2025-12-30	18.6000	19.2000	18.5000	18.7500	-2.344%	12	524	-55.253%
2025-12-29	18.1300	19.4000	18.1300	19.2000	-4.478%	17	524	-56.302%
2025-12-26	20.1000	20.1000	20.1000	20.1000	-7.629%	1	534	-58.259%
2025-12-24	22.1500	22.3300	21.7600	21.7600	-3.972%	114	549	-61.443%
2025-12-23	23.8500	23.8500	22.1600	22.6600	-9.793%	43	549	-62.974%
2025-12-22	26.2500	26.2500	25.1200	25.1200	-0.554%	20	547	-66.600%
2025-12-19	19.0000	25.2600	19.0000	25.2600	+53.091%	143	536	-66.785%
2025-12-18	16.0500	16.5000	15.7300	16.5000	+12.628%	14	538	-49.152%
2025-12-17	15.6000	15.6000	14.0000	14.6500	-6.030%	50	548	-42.730%
2025-12-16	15.9500	16.4000	15.5000	15.5900	-15.501%	82	539	-46.183%
2025-12-15	18.0000	18.4500	17.9400	18.4500	-21.489%	37	536	-54.526%
2025-12-12	22.0000	23.5000	20.7600	23.5000	-12.444%	41	537	-64.298%
2025-12-11	24.5000	26.8400	23.7000	26.8400	+0.902%	8	534	-68.741%
2025-12-10	26.6000	26.6000	26.6000	26.6000	-7.703%	1	532	-68.459%
2025-12-09	26.5000	28.9000	26.4500	28.8200	+13.020%	38	531	-70.888%
2025-12-08	24.5000	25.7500	24.5000	25.5000	-8.929%	4	516	-67.098%
2025-12-05	28.0500	28.0500	28.0000	28.0000	+1.818%	3	514	-70.036%
2025-12-04	23.8000	29.1000	23.1500	27.5000	+28.385%	124	515	-69.491%
2025-12-03	20.5000	22.0000	20.5000	21.4200	-3.687%	79	588	-60.831%
2025-12-02	22.3000	25.0000	22.2400	22.2400	+1.137%	6	550	-62.275%
2025-12-01	18.8800	22.6500	18.8800	21.9900	+5.215%	25	550	-61.846%
2025-11-26	20.5600	22.0000	20.5000	20.9000	+12.426%	69	494	-59.856%
2025-11-25	17.5000	18.5900	17.3000	18.5900	-7.050%	4	494	-54.868%
2025-11-24	19.6000	20.0000	19.6000	20.0000	+2.249%	2	493	-58.050%
2025-11-21	19.2000	21.0000	17.0000	19.5600	-4.818%	102	492	-57.106%
2025-11-20	24.0700	24.5300	20.5500	20.5500	-7.848%	98	459	-59.173%
2025-11-19	22.0000	23.4000	22.0000	22.3000	+1.780%	20	416	-62.377%
2025-11-18	21.1000	22.2300	18.8000	21.9100	+2.049%	325	419	-61.707%
2025-11-17	21.9000	22.7500	20.6500	21.4700	-6.895%	323	472	-60.922%
2025-11-14	21.0000	24.3000	20.3500	23.0600	+4.344%	126	176	-63.617%
2025-11-13	25.0000	25.0000	22.1000	22.1000	-18.450%	34	85	-62.036%
2025-11-12	30.5000	30.6700	26.9500	27.1000	-7.603%	33	64	-69.041%
2025-11-11	35.5000	35.5000	28.7500	29.3300	0.000%	39	0	-71.394%

.dark-mode .NcMGFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcMGFq{ 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