Dark

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

EOD

Oct 1, 2026

6.80-0.730%(-0.05)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8500	7.2500	6.0500	6.8000	-0.730%	72	2,367	0.000%
2026-09-30	7.5500	8.0000	6.6700	6.8500	+6.202%	61	2,365	-0.730%
2026-09-29	6.7500	8.4000	6.4000	6.4500	0.000%	141	2,366	+5.426%
2026-09-28	7.5000	7.5000	5.7000	6.4500	-11.644%	617	2,353	+5.426%
2026-09-25	7.9000	8.0800	6.9500	7.3000	-17.045%	459	2,122	-6.849%
2026-09-24	8.7000	9.1000	7.0400	8.8000	+15.789%	76	1,948	-22.727%
2026-09-23	8.4500	9.0000	7.6000	7.6000	-1.935%	51	1,960	-10.526%
2026-09-22	7.5000	8.2800	7.3700	7.7500	+4.730%	48	1,949	-12.258%
2026-09-21	6.2500	8.0000	6.2500	7.4000	+22.720%	200	1,917	-8.108%
2026-09-18	5.9000	6.0500	5.3500	6.0300	+2.030%	90	1,924	+12.769%
2026-09-17	6.6000	6.6000	5.3500	5.9100	-10.182%	195	1,906	+15.059%
2026-09-16	7.3000	7.7700	6.5800	6.5800	+0.458%	24	1,875	+3.343%
2026-09-15	6.9500	7.1000	6.4300	6.5500	-8.901%	38	1,858	+3.817%
2026-09-14	7.2500	7.9400	7.1900	7.1900	-24.712%	97	1,851	-5.424%
2026-09-11	10.3700	10.3700	9.4500	9.5500	-6.189%	8	1,859	-28.796%
2026-09-10	10.2000	11.0000	10.1800	10.1800	-26.445%	45	1,855	-33.202%
2026-09-09	16.4000	16.4000	13.8400	13.8400	-14.409%	23	1,859	-50.867%
2026-09-08	11.8500	18.6500	11.8500	16.1700	+53.270%	185	1,857	-57.947%
2026-09-04	8.2000	10.5500	8.1000	10.5500	+37.908%	48	1,801	-35.545%
2026-09-03	6.0000	7.6500	6.0000	7.6500	+17.874%	8	1,801	-11.111%
2026-09-02	6.7800	6.7800	5.9000	6.4900	-2.406%	62	1,802	+4.777%
2026-09-01	7.1000	7.1000	6.1500	6.6500	-16.247%	58	1,779	+2.256%
2026-08-31	7.6000	8.1000	7.3000	7.9400	-0.251%	43	1,753	-14.358%
2026-08-28	9.7500	9.7500	7.8000	7.9600	-21.576%	862	1,755	-14.573%
2026-08-27	11.0000	11.4000	9.9500	10.1500	-1.932%	37	1,993	-33.005%
2026-08-26	10.6000	10.6000	10.1000	10.3500	-4.255%	55	1,970	-34.300%
2026-08-25	11.3000	11.3700	10.8100	10.8100	+8.643%	22	1,930	-37.095%
2026-08-24	9.1100	10.0500	9.1000	9.9500	-8.716%	48	1,912	-31.658%
2026-08-21	12.0000	12.0000	10.8500	10.9000	-4.803%	88	1,906	-37.615%
2026-08-20	12.7400	12.7400	11.2000	11.4500	-7.062%	41	1,874	-40.611%
2026-08-19	12.4100	13.5500	11.6500	12.3200	-8.401%	18	1,858	-44.805%
2026-08-18	17.1000	17.1000	13.4500	13.4500	-40.566%	57	1,861	-49.442%
2026-08-17	18.6500	22.7300	18.2500	22.6300	+14.293%	82	1,845	-69.951%
2026-08-14	21.8800	23.7000	19.2500	19.8000	-9.795%	107	1,853	-65.657%
2026-08-13	23.1300	28.0000	21.9500	21.9500	-3.516%	64	1,831	-69.021%
2026-08-12	23.6700	25.7500	21.6800	22.7500	+68.519%	241	1,799	-70.110%
2026-08-11	13.0600	13.5000	12.6000	13.5000	-1.747%	8	1,846	-49.630%
2026-08-10	15.4000	15.4500	13.7400	13.7400	-7.475%	84	1,846	-50.509%
2026-08-07	14.2500	15.0000	14.2500	14.8500	+7.220%	10	1,771	-54.209%
2026-08-06	14.5500	14.5500	13.8500	13.8500	-16.917%	410	1,766	-50.903%
2026-08-05	18.3500	18.3500	16.6700	16.6700	-9.648%	22	1,606	-59.208%
2026-08-04	16.8500	18.6000	16.1000	18.4500	+31.786%	46	1,606	-63.144%
2026-08-03	7.7900	14.0000	7.7900	14.0000	+67.665%	33	1,603	-51.429%
2026-07-31	8.0500	8.4400	8.0500	8.3500	-7.222%	10	1,583	-18.563%
2026-07-30	7.3200	9.6500	7.3200	9.0000	+74.757%	69	1,578	-24.444%
2026-07-29	6.0200	6.2000	5.1500	5.1500	-24.041%	38	1,549	+32.039%
2026-07-28	6.6500	7.1000	5.9500	6.7800	-17.818%	83	1,544	+0.295%
2026-07-27	8.1500	8.2500	7.8100	8.2500	-7.821%	25	1,530	-17.576%
2026-07-24	9.7500	9.8200	8.8000	8.9500	-31.418%	20	1,520	-24.022%
2026-07-23	12.7900	13.0500	12.7900	13.0500	-6.919%	2	1,511	-47.893%
2026-07-22	14.1500	14.1500	14.0200	14.0200	+18.814%	4	1,513	-51.498%
2026-07-21	11.0500	12.0000	11.0500	11.8000	+18.000%	6	1,515	-42.373%
2026-07-20	11.4900	11.4900	10.0000	10.0000	+3.627%	13	1,513	-32.000%
2026-07-17	7.6300	10.0000	7.6300	9.6500	+7.942%	939	1,518	-29.534%
2026-07-16	9.4500	9.4500	8.7500	8.9400	-16.056%	21	726	-23.937%
2026-07-15	10.7000	11.0900	9.9500	10.6500	-9.746%	47	734	-36.150%
2026-07-14	13.0000	13.0000	11.3000	11.8000	-13.108%	71	759	-42.373%
2026-07-13	15.0200	15.0200	13.4000	13.5800	-17.195%	7	800	-49.926%
2026-07-10	16.4000	16.4000	16.4000	16.4000	-6.871%	2	804	-58.537%
2026-07-09	19.3100	19.3100	17.6100	17.6100	+17.244%	4	803	-61.386%
2026-07-08	15.0200	15.0200	15.0200	15.0200	+7.286%	1	804	-54.727%
2026-07-07	14.2500	14.2500	12.5500	14.0000	-11.950%	5	803	-51.429%
2026-07-06	14.2900	15.9000	14.2900	15.9000	+16.143%	9	800	-57.233%
2026-07-02	15.2000	15.5000	13.6900	13.6900	-12.131%	20	798	-50.329%
2026-07-01	16.4600	16.9000	15.0900	15.5800	-28.858%	32	798	-56.354%
2026-06-30	21.9000	21.9000	21.9000	21.9000	+8.955%	1	794	-68.950%
2026-06-29	21.3500	21.3500	17.6800	20.1000	+1.515%	17	794	-66.169%
2026-06-26	20.4500	20.4500	19.8000	19.8000	-20.578%	5	782	-65.657%
2026-06-25	27.5000	27.5000	23.6700	24.9300	+5.905%	68	783	-72.724%
2026-06-24	26.2500	26.2500	23.5400	23.5400	-14.864%	82	836	-71.113%
2026-06-23	26.6400	28.1000	26.6400	27.6500	-5.792%	7	784	-75.407%
2026-06-22	33.4000	33.4000	28.7500	29.3500	-12.649%	63	783	-76.831%
2026-06-18	36.1000	36.2900	33.6000	33.6000	-1.898%	26	805	-79.762%
2026-06-17	37.1200	38.5200	34.2500	34.2500	-3.002%	18	805	-80.146%
2026-06-16	31.7500	36.5500	31.7500	35.3100	+20.925%	72	805	-80.742%
2026-06-15	28.8500	29.5300	28.3000	29.2000	+9.651%	28	789	-76.712%
2026-06-12	23.1800	28.1500	23.1800	26.6300	+20.936%	52	793	-74.465%
2026-06-11	21.4900	22.0200	19.9000	22.0200	-3.969%	10	781	-69.119%
2026-06-10	23.3000	23.3000	22.9300	22.9300	+0.703%	2	782	-70.345%
2026-06-09	27.5000	27.5000	20.8900	22.7700	-12.925%	33	782	-70.136%
2026-06-08	24.3100	26.7200	24.3100	26.1500	+11.609%	12	788	-73.996%
2026-06-05	28.2500	28.2500	22.5600	23.4300	-23.180%	20	787	-70.977%
2026-06-04	29.6400	30.5000	28.2000	30.5000	-7.966%	106	778	-77.705%
2026-06-03	36.0500	36.0500	31.9800	33.1400	-18.575%	36	771	-79.481%
2026-06-02	40.7500	40.7500	40.7000	40.7000	-6.758%	2	760	-83.292%
2026-06-01	35.0000	43.6500	35.0000	43.6500	+42.647%	23	760	-84.422%
2026-05-29	28.7500	30.6000	26.5700	30.6000	+0.990%	62	775	-77.778%
2026-05-28	29.9000	31.3300	27.8300	30.3000	+10.989%	33	775	-77.558%
2026-05-27	26.0000	27.3000	25.0000	27.3000	-4.545%	128	770	-75.092%
2026-05-26	28.3000	30.2000	28.3000	28.6000	+2.767%	49	676	-76.224%
2026-05-22	29.0000	29.0000	27.3800	27.8300	-3.368%	23	653	-75.566%
2026-05-21	26.9000	29.7200	26.9000	28.8000	+15.200%	29	661	-76.389%
2026-05-20	25.0000	25.0000	25.0000	25.0000	+4.210%	1	661	-72.800%
2026-05-19	23.5000	23.9900	21.2500	23.9900	-1.881%	12	647	-71.655%
2026-05-18	25.5000	26.2700	23.6300	24.4500	-18.500%	22	647	-72.188%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-16.248%	1	647	-77.333%
2026-05-14	34.0000	35.8200	34.0000	35.8200	+14.076%	4	646	-81.016%
2026-05-13	28.7500	31.4000	28.7500	31.4000	+12.303%	2	640	-78.344%
2026-05-12	27.5500	28.0000	25.9600	27.9600	-21.017%	15	640	-75.680%
2026-05-11	37.3100	37.3100	35.4000	35.4000	+7.763%	5	640	-80.791%
2026-05-08	34.0000	34.0000	32.2000	32.8500	-25.595%	24	642	-79.300%
2026-05-07	48.2300	48.2300	44.1500	44.1500	-14.272%	5	637	-84.598%
2026-05-06	50.0400	51.5000	50.0400	51.5000	+17.714%	11	641	-86.796%
2026-05-05	43.0800	43.7500	43.0800	43.7500	-1.950%	3	649	-84.457%
2026-05-04	46.3800	46.3800	44.6200	44.6200	+13.827%	7	650	-84.760%
2026-05-01	40.4100	40.4200	39.2000	39.2000	+6.435%	7	653	-82.653%
2026-04-30	37.2200	37.2200	36.8300	36.8300	+18.806%	13	653	-81.537%
2026-04-28	33.2000	33.2000	31.0000	31.0000	-7.463%	2	650	-78.065%
2026-04-27	30.5500	33.6000	30.5500	33.5000	+7.544%	26	650	-79.701%
2026-04-24	31.1500	31.1500	31.1500	31.1500	-22.300%	3	658	-78.170%
2026-04-23	40.0900	40.0900	40.0900	40.0900	-5.493%	1	658	-83.038%
2026-04-22	39.0000	42.5600	39.0000	42.4200	+16.442%	4	659	-83.970%
2026-04-20	37.2900	37.2900	36.4300	36.4300	-1.541%	2	661	-81.334%
2026-04-17	37.1100	37.1100	37.0000	37.0000	-0.751%	4	660	-81.622%
2026-04-16	37.3800	38.1500	36.8100	37.2800	-5.692%	5	664	-81.760%
2026-04-15	38.9200	39.6800	38.9200	39.5300	-0.051%	5	663	-82.798%
2026-04-14	39.9000	39.9000	38.5700	39.5500	+13.032%	9	664	-82.807%
2026-04-13	32.3000	36.5500	32.2800	34.9900	+18.170%	52	660	-80.566%
2026-04-10	25.5600	30.5000	25.5600	29.6100	+31.600%	77	655	-77.035%
2026-04-09	20.3000	22.5000	17.8400	22.5000	+11.885%	8	645	-69.778%
2026-04-08	18.5500	21.0000	18.5500	20.1100	+13.041%	21	648	-66.186%
2026-04-07	17.4000	17.7900	17.4000	17.7900	+11.188%	11	643	-61.776%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+0.819%	1	633	-57.500%
2026-04-02	15.4000	16.5500	15.4000	15.8700	+12.954%	253	498	-57.152%
2026-04-01	15.5000	15.5000	14.0500	14.0500	+10.196%	4	498	-51.601%
2026-03-31	13.3500	13.3500	12.7500	12.7500	+24.390%	61	495	-46.667%
2026-03-30	11.4400	11.5500	10.2500	10.2500	-23.221%	11	494	-33.659%
2026-03-27	13.7500	13.7500	13.0600	13.3500	-24.789%	5	496	-49.064%
2026-03-26	19.8000	20.0100	17.7500	17.7500	-11.250%	60	493	-61.690%
2026-03-25	20.2000	20.7000	20.0000	20.0000	+19.832%	24	483	-66.000%
2026-03-20	16.6900	16.6900	16.6900	16.6900	-3.804%	1	477	-59.257%
2026-03-19	17.3500	17.3500	17.3500	17.3500	-9.019%	1	478	-60.807%
2026-03-16	22.1800	22.1800	19.0000	19.0700	-0.209%	11	477	-64.342%
2026-03-13	18.7700	19.1100	18.7700	19.1100	+8.580%	6	485	-64.417%
2026-03-11	17.6000	17.6000	17.6000	17.6000	+15.108%	23	484	-61.364%
2026-03-10	15.2900	15.2900	15.2900	15.2900	+1.258%	8	499	-55.526%
2026-03-09	14.5500	15.1000	14.5500	15.1000	-10.119%	11	491	-54.967%
2026-03-06	16.5000	16.8000	16.5000	16.8000	+9.091%	15	501	-59.524%
2026-03-05	17.0000	17.0000	15.4000	15.4000	-15.385%	4	512	-55.844%
2026-03-04	18.1700	18.8500	18.1000	18.2000	+16.667%	88	508	-62.637%
2026-03-03	14.8500	15.8500	14.7100	15.6000	-12.360%	323	521	-56.410%
2026-03-02	17.6100	17.8000	17.6100	17.8000	+1.714%	16	665	-61.798%
2026-02-27	19.5000	21.3800	17.5000	17.5000	-41.783%	22	658	-61.143%
2026-02-26	30.1000	30.1000	30.0600	30.0600	-6.791%	10	652	-77.379%
2026-02-25	34.0400	34.0400	32.2500	32.2500	-1.074%	2	649	-78.915%
2026-02-24	31.5000	32.6000	31.5000	32.6000	+13.867%	7	649	-79.141%
2026-02-23	26.5300	28.6300	26.5300	28.6300	+11.184%	22	647	-76.249%
2026-02-20	26.5500	26.5500	25.3000	25.7500	-19.405%	7	665	-73.592%
2026-02-19	30.8000	31.9500	30.8000	31.9500	+4.651%	6	666	-78.717%
2026-02-18	31.0000	31.0000	30.4500	30.5300	+3.844%	26	668	-77.727%
2026-02-17	29.4000	29.4000	29.4000	29.4000	-13.529%	2	668	-76.871%
2026-02-13	31.3400	34.0000	31.3400	34.0000	+6.250%	6	666	-80.000%
2026-02-12	31.7000	32.0000	31.4000	32.0000	+6.383%	564	666	-78.750%
2026-02-11	30.0800	30.0800	30.0800	30.0800	-2.020%	2	365	-77.394%
2026-02-10	30.7000	30.7000	30.7000	30.7000	-2.725%	1	363	-77.850%
2026-02-09	29.3400	32.0000	29.3300	31.5600	+37.817%	31	363	-78.454%
2026-02-06	22.9000	22.9000	22.9000	22.9000	+22.460%	1	363	-70.306%
2026-02-05	19.0000	19.0000	18.7000	18.7000	-26.087%	18	363	-63.636%
2026-02-03	25.7000	25.7000	25.3000	25.3000	-4.528%	2	347	-73.123%
2026-02-02	27.7500	27.7500	26.0000	26.5000	-5.861%	6	347	-74.340%
2026-01-30	28.4500	29.1000	28.0000	28.1500	-8.336%	11	346	-75.844%
2026-01-29	33.8000	33.8000	30.7100	30.7100	-13.003%	10	347	-77.857%
2026-01-28	39.0000	39.0000	34.5000	35.3000	-8.431%	27	345	-80.737%
2026-01-27	34.9500	39.3500	34.9500	38.5500	+27.438%	48	347	-82.361%
2026-01-26	34.9900	37.0000	30.2500	30.2500	+13.722%	31	361	-77.521%
2026-01-23	24.0000	27.2000	24.0000	26.6000	+8.350%	64	363	-74.436%
2026-01-21	27.5000	28.0000	24.5500	24.5500	-25.719%	20	353	-72.301%
2026-01-16	33.4500	33.4500	33.0500	33.0500	+5.929%	9	354	-79.425%
2026-01-15	30.7700	32.0000	30.7700	31.2000	+22.305%	37	354	-78.205%
2026-01-14	25.5100	25.5100	25.5100	25.5100	+6.071%	1	354	-73.344%
2026-01-13	25.3000	26.2000	24.0500	24.0500	-7.322%	4	354	-71.726%
2026-01-12	23.9000	25.9500	23.9000	25.9500	+36.579%	2	355	-73.796%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+2.703%	1	354	-64.211%
2026-01-07	19.3500	19.3500	18.5000	18.5000	-0.270%	3	354	-63.243%
2026-01-06	17.7500	18.5500	17.7500	18.5500	-3.385%	201	354	-63.342%
2026-01-05	19.2000	19.2000	19.2000	19.2000	+26.316%	2	251	-64.583%
2025-12-31	15.8200	15.8200	15.2000	15.2000	-13.390%	203	251	-55.263%
2025-12-30	17.5500	17.5500	17.5500	17.5500	-1.404%	1	251	-61.254%
2025-12-29	18.8000	18.8000	17.8000	17.8000	-5.770%	74	251	-61.798%
2025-12-26	19.9000	19.9000	18.6000	18.8900	-6.716%	70	269	-64.002%
2025-12-24	20.2500	20.2500	20.2500	20.2500	-3.571%	5	214	-66.420%
2025-12-23	21.7500	21.7500	21.0000	21.0000	-10.180%	21	214	-67.619%
2025-12-19	18.6000	23.3800	18.6000	23.3800	+55.246%	30	194	-70.915%
2025-12-18	15.0500	15.1500	14.7500	15.0600	+3.363%	156	168	-54.847%
2025-12-16	15.7500	15.7500	14.5700	14.5700	-28.578%	3	50	-53.329%
2025-12-12	20.4000	20.4000	20.4000	20.4000	-7.483%	1	48	-66.667%
2025-12-11	22.4500	22.4500	22.0500	22.0500	-12.151%	2	48	-69.161%
2025-12-10	25.1000	25.1000	25.1000	25.1000	-10.068%	3	48	-72.908%
2025-12-09	23.9900	27.9100	23.9900	27.9100	+20.406%	5	51	-75.636%
2025-12-08	23.1800	23.1800	23.1800	23.1800	-14.148%	1	54	-70.664%
2025-12-05	27.0000	27.0000	27.0000	27.0000	+0.897%	1	54	-74.815%
2025-12-04	26.7600	26.7600	26.7600	26.7600	+35.152%	1	54	-74.589%
2025-12-03	19.8000	19.8000	19.8000	19.8000	-4.808%	2	54	-65.657%
2025-12-02	21.9000	21.9000	20.8000	20.8000	+5.852%	2	52	-67.308%
2025-11-26	18.2000	19.6500	18.2000	19.6500	+6.159%	6	50	-65.394%
2025-11-20	20.2500	20.2500	18.5100	18.5100	-5.077%	2	50	-63.263%
2025-11-18	21.0000	21.0000	19.5000	19.5000	-3.082%	7	48	-65.128%
2025-11-17	20.1200	20.1200	20.1200	20.1200	-12.331%	1	42	-66.203%
2025-11-14	23.0000	23.0000	22.9500	22.9500	+7.293%	2	42	-70.370%
2025-11-13	22.7500	22.7500	21.3900	21.3900	-16.770%	24	42	-68.209%
2025-11-12	28.1500	28.2500	25.7000	25.7000	0.000%	25	19	-73.541%

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