Dark

CRWV20261218C105
CRWV Dec 18 2026 105.00 Call (CRWV261218C00105000)
option OPRA

EOD

Jun 29, 2026

20.10+1.515%(+0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	21.3500	21.3500	17.6800	20.1000	+1.515%	17	794	0.000%
2026-06-26	20.4500	20.4500	19.8000	19.8000	-20.578%	5	782	+1.515%
2026-06-25	27.5000	27.5000	23.6700	24.9300	+5.905%	68	783	-19.374%
2026-06-24	26.2500	26.2500	23.5400	23.5400	-14.864%	82	836	-14.613%
2026-06-23	26.6400	28.1000	26.6400	27.6500	-5.792%	7	784	-27.306%
2026-06-22	33.4000	33.4000	28.7500	29.3500	-12.649%	63	783	-31.516%
2026-06-18	36.1000	36.2900	33.6000	33.6000	-1.898%	26	805	-40.179%
2026-06-17	37.1200	38.5200	34.2500	34.2500	-3.002%	18	805	-41.314%
2026-06-16	31.7500	36.5500	31.7500	35.3100	+20.925%	72	805	-43.076%
2026-06-15	28.8500	29.5300	28.3000	29.2000	+9.651%	28	789	-31.164%
2026-06-12	23.1800	28.1500	23.1800	26.6300	+20.936%	52	793	-24.521%
2026-06-11	21.4900	22.0200	19.9000	22.0200	-3.969%	10	781	-8.719%
2026-06-10	23.3000	23.3000	22.9300	22.9300	+0.703%	2	782	-12.342%
2026-06-09	27.5000	27.5000	20.8900	22.7700	-12.925%	33	782	-11.726%
2026-06-08	24.3100	26.7200	24.3100	26.1500	+11.609%	12	788	-23.136%
2026-06-05	28.2500	28.2500	22.5600	23.4300	-23.180%	20	787	-14.213%
2026-06-04	29.6400	30.5000	28.2000	30.5000	-7.966%	106	778	-34.098%
2026-06-03	36.0500	36.0500	31.9800	33.1400	-18.575%	36	771	-39.348%
2026-06-02	40.7500	40.7500	40.7000	40.7000	-6.758%	2	760	-50.614%
2026-06-01	35.0000	43.6500	35.0000	43.6500	+42.647%	23	760	-53.952%
2026-05-29	28.7500	30.6000	26.5700	30.6000	+0.990%	62	775	-34.314%
2026-05-28	29.9000	31.3300	27.8300	30.3000	+10.989%	33	775	-33.663%
2026-05-27	26.0000	27.3000	25.0000	27.3000	-4.545%	128	770	-26.374%
2026-05-26	28.3000	30.2000	28.3000	28.6000	+2.767%	49	676	-29.720%
2026-05-22	29.0000	29.0000	27.3800	27.8300	-3.368%	23	653	-27.776%
2026-05-21	26.9000	29.7200	26.9000	28.8000	+15.200%	29	661	-30.208%
2026-05-20	25.0000	25.0000	25.0000	25.0000	+4.210%	1	661	-19.600%
2026-05-19	23.5000	23.9900	21.2500	23.9900	-1.881%	12	647	-16.215%
2026-05-18	25.5000	26.2700	23.6300	24.4500	-18.500%	22	647	-17.791%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-16.248%	1	647	-33.000%
2026-05-14	34.0000	35.8200	34.0000	35.8200	+14.076%	4	646	-43.886%
2026-05-13	28.7500	31.4000	28.7500	31.4000	+12.303%	2	640	-35.987%
2026-05-12	27.5500	28.0000	25.9600	27.9600	-21.017%	15	640	-28.112%
2026-05-11	37.3100	37.3100	35.4000	35.4000	+7.763%	5	640	-43.220%
2026-05-08	34.0000	34.0000	32.2000	32.8500	-25.595%	24	642	-38.813%
2026-05-07	48.2300	48.2300	44.1500	44.1500	-14.272%	5	637	-54.473%
2026-05-06	50.0400	51.5000	50.0400	51.5000	+17.714%	11	641	-60.971%
2026-05-05	43.0800	43.7500	43.0800	43.7500	-1.950%	3	649	-54.057%
2026-05-04	46.3800	46.3800	44.6200	44.6200	+13.827%	7	650	-54.953%
2026-05-01	40.4100	40.4200	39.2000	39.2000	+6.435%	7	653	-48.724%
2026-04-30	37.2200	37.2200	36.8300	36.8300	+18.806%	13	653	-45.425%
2026-04-28	33.2000	33.2000	31.0000	31.0000	-7.463%	2	650	-35.161%
2026-04-27	30.5500	33.6000	30.5500	33.5000	+7.544%	26	650	-40.000%
2026-04-24	31.1500	31.1500	31.1500	31.1500	-22.300%	3	658	-35.474%
2026-04-23	40.0900	40.0900	40.0900	40.0900	-5.493%	1	658	-49.863%
2026-04-22	39.0000	42.5600	39.0000	42.4200	+16.442%	4	659	-52.617%
2026-04-20	37.2900	37.2900	36.4300	36.4300	-1.541%	2	661	-44.826%
2026-04-17	37.1100	37.1100	37.0000	37.0000	-0.751%	4	660	-45.676%
2026-04-16	37.3800	38.1500	36.8100	37.2800	-5.692%	5	664	-46.084%
2026-04-15	38.9200	39.6800	38.9200	39.5300	-0.051%	5	663	-49.153%
2026-04-14	39.9000	39.9000	38.5700	39.5500	+13.032%	9	664	-49.178%
2026-04-13	32.3000	36.5500	32.2800	34.9900	+18.170%	52	660	-42.555%
2026-04-10	25.5600	30.5000	25.5600	29.6100	+31.600%	77	655	-32.118%
2026-04-09	20.3000	22.5000	17.8400	22.5000	+11.885%	8	645	-10.667%
2026-04-08	18.5500	21.0000	18.5500	20.1100	+13.041%	21	648	-0.050%
2026-04-07	17.4000	17.7900	17.4000	17.7900	+11.188%	11	643	+12.985%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+0.819%	1	633	+25.625%
2026-04-02	15.4000	16.5500	15.4000	15.8700	+12.954%	253	498	+26.654%
2026-04-01	15.5000	15.5000	14.0500	14.0500	+10.196%	4	498	+43.060%
2026-03-31	13.3500	13.3500	12.7500	12.7500	+24.390%	61	495	+57.647%
2026-03-30	11.4400	11.5500	10.2500	10.2500	-23.221%	11	494	+96.098%
2026-03-27	13.7500	13.7500	13.0600	13.3500	-24.789%	5	496	+50.562%
2026-03-26	19.8000	20.0100	17.7500	17.7500	-11.250%	60	493	+13.239%
2026-03-25	20.2000	20.7000	20.0000	20.0000	+19.832%	24	483	+0.500%
2026-03-20	16.6900	16.6900	16.6900	16.6900	-3.804%	1	477	+20.431%
2026-03-19	17.3500	17.3500	17.3500	17.3500	-9.019%	1	478	+15.850%
2026-03-16	22.1800	22.1800	19.0000	19.0700	-0.209%	11	477	+5.401%
2026-03-13	18.7700	19.1100	18.7700	19.1100	+8.580%	6	485	+5.181%
2026-03-11	17.6000	17.6000	17.6000	17.6000	+15.108%	23	484	+14.205%
2026-03-10	15.2900	15.2900	15.2900	15.2900	+1.258%	8	499	+31.458%
2026-03-09	14.5500	15.1000	14.5500	15.1000	-10.119%	11	491	+33.113%
2026-03-06	16.5000	16.8000	16.5000	16.8000	+9.091%	15	501	+19.643%
2026-03-05	17.0000	17.0000	15.4000	15.4000	-15.385%	4	512	+30.519%
2026-03-04	18.1700	18.8500	18.1000	18.2000	+16.667%	88	508	+10.440%
2026-03-03	14.8500	15.8500	14.7100	15.6000	-12.360%	323	521	+28.846%
2026-03-02	17.6100	17.8000	17.6100	17.8000	+1.714%	16	665	+12.921%
2026-02-27	19.5000	21.3800	17.5000	17.5000	-41.783%	22	658	+14.857%
2026-02-26	30.1000	30.1000	30.0600	30.0600	-6.791%	10	652	-33.134%
2026-02-25	34.0400	34.0400	32.2500	32.2500	-1.074%	2	649	-37.674%
2026-02-24	31.5000	32.6000	31.5000	32.6000	+13.867%	7	649	-38.344%
2026-02-23	26.5300	28.6300	26.5300	28.6300	+11.184%	22	647	-29.794%
2026-02-20	26.5500	26.5500	25.3000	25.7500	-19.405%	7	665	-21.942%
2026-02-19	30.8000	31.9500	30.8000	31.9500	+4.651%	6	666	-37.089%
2026-02-18	31.0000	31.0000	30.4500	30.5300	+3.844%	26	668	-34.163%
2026-02-17	29.4000	29.4000	29.4000	29.4000	-13.529%	2	668	-31.633%
2026-02-13	31.3400	34.0000	31.3400	34.0000	+6.250%	6	666	-40.882%
2026-02-12	31.7000	32.0000	31.4000	32.0000	+6.383%	564	666	-37.188%
2026-02-11	30.0800	30.0800	30.0800	30.0800	-2.020%	2	365	-33.178%
2026-02-10	30.7000	30.7000	30.7000	30.7000	-2.725%	1	363	-34.528%
2026-02-09	29.3400	32.0000	29.3300	31.5600	+37.817%	31	363	-36.312%
2026-02-06	22.9000	22.9000	22.9000	22.9000	+22.460%	1	363	-12.227%
2026-02-05	19.0000	19.0000	18.7000	18.7000	-26.087%	18	363	+7.487%
2026-02-03	25.7000	25.7000	25.3000	25.3000	-4.528%	2	347	-20.553%
2026-02-02	27.7500	27.7500	26.0000	26.5000	-5.861%	6	347	-24.151%
2026-01-30	28.4500	29.1000	28.0000	28.1500	-8.336%	11	346	-28.597%
2026-01-29	33.8000	33.8000	30.7100	30.7100	-13.003%	10	347	-34.549%
2026-01-28	39.0000	39.0000	34.5000	35.3000	-8.431%	27	345	-43.059%
2026-01-27	34.9500	39.3500	34.9500	38.5500	+27.438%	48	347	-47.860%
2026-01-26	34.9900	37.0000	30.2500	30.2500	+13.722%	31	361	-33.554%
2026-01-23	24.0000	27.2000	24.0000	26.6000	+8.350%	64	363	-24.436%
2026-01-21	27.5000	28.0000	24.5500	24.5500	-25.719%	20	353	-18.126%
2026-01-16	33.4500	33.4500	33.0500	33.0500	+5.929%	9	354	-39.183%
2026-01-15	30.7700	32.0000	30.7700	31.2000	+22.305%	37	354	-35.577%
2026-01-14	25.5100	25.5100	25.5100	25.5100	+6.071%	1	354	-21.207%
2026-01-13	25.3000	26.2000	24.0500	24.0500	-7.322%	4	354	-16.424%
2026-01-12	23.9000	25.9500	23.9000	25.9500	+36.579%	2	355	-22.543%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+2.703%	1	354	+5.789%
2026-01-07	19.3500	19.3500	18.5000	18.5000	-0.270%	3	354	+8.649%
2026-01-06	17.7500	18.5500	17.7500	18.5500	-3.385%	201	354	+8.356%
2026-01-05	19.2000	19.2000	19.2000	19.2000	+26.316%	2	251	+4.688%
2025-12-31	15.8200	15.8200	15.2000	15.2000	-13.390%	203	251	+32.237%
2025-12-30	17.5500	17.5500	17.5500	17.5500	-1.404%	1	251	+14.530%
2025-12-29	18.8000	18.8000	17.8000	17.8000	-5.770%	74	251	+12.921%
2025-12-26	19.9000	19.9000	18.6000	18.8900	-6.716%	70	269	+6.406%
2025-12-24	20.2500	20.2500	20.2500	20.2500	-3.571%	5	214	-0.741%
2025-12-23	21.7500	21.7500	21.0000	21.0000	-10.180%	21	214	-4.286%
2025-12-19	18.6000	23.3800	18.6000	23.3800	+55.246%	30	194	-14.029%
2025-12-18	15.0500	15.1500	14.7500	15.0600	+3.363%	156	168	+33.466%
2025-12-16	15.7500	15.7500	14.5700	14.5700	-28.578%	3	50	+37.955%
2025-12-12	20.4000	20.4000	20.4000	20.4000	-7.483%	1	48	-1.471%
2025-12-11	22.4500	22.4500	22.0500	22.0500	-12.151%	2	48	-8.844%
2025-12-10	25.1000	25.1000	25.1000	25.1000	-10.068%	3	48	-19.920%
2025-12-09	23.9900	27.9100	23.9900	27.9100	+20.406%	5	51	-27.983%
2025-12-08	23.1800	23.1800	23.1800	23.1800	-14.148%	1	54	-13.287%
2025-12-05	27.0000	27.0000	27.0000	27.0000	+0.897%	1	54	-25.556%
2025-12-04	26.7600	26.7600	26.7600	26.7600	+35.152%	1	54	-24.888%
2025-12-03	19.8000	19.8000	19.8000	19.8000	-4.808%	2	54	+1.515%
2025-12-02	21.9000	21.9000	20.8000	20.8000	+5.852%	2	52	-3.365%
2025-11-26	18.2000	19.6500	18.2000	19.6500	+6.159%	6	50	+2.290%
2025-11-20	20.2500	20.2500	18.5100	18.5100	-5.077%	2	50	+8.590%
2025-11-18	21.0000	21.0000	19.5000	19.5000	-3.082%	7	48	+3.077%
2025-11-17	20.1200	20.1200	20.1200	20.1200	-12.331%	1	42	-0.099%
2025-11-14	23.0000	23.0000	22.9500	22.9500	+7.293%	2	42	-12.418%
2025-11-13	22.7500	22.7500	21.3900	21.3900	-16.770%	24	42	-6.031%
2025-11-12	28.1500	28.2500	25.7000	25.7000	0.000%	25	19	-21.790%

.dark-mode .jBxZdy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBxZdy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C105CRWV Dec 18 2026 105.00 Call (CRWV261218C00105000)option OPRA

CRWV20261218C105
CRWV Dec 18 2026 105.00 Call (CRWV261218C00105000)
option OPRA