Dark

CRWV20261218C110
CRWV Dec 18 2026 110.00 Call (CRWV261218C00110000)
option OPRA

EOD

Oct 1, 2026

5.90+1.724%(+0.10)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9000	6.0200	4.8500	5.9000	+1.724%	98	7,277	0.000%
2026-09-30	5.7300	6.7500	5.5000	5.8000	+6.422%	104	7,271	+1.724%
2026-09-29	5.5000	7.0000	5.2500	5.4500	+1.869%	153	7,266	+8.257%
2026-09-28	5.9000	6.0500	4.7500	5.3500	-12.295%	149	7,259	+10.280%
2026-09-25	7.5000	7.5000	5.9000	6.1000	-21.290%	213	7,257	-3.279%
2026-09-24	7.0000	7.8200	5.9900	7.7500	+14.815%	316	7,106	-23.871%
2026-09-23	7.3000	7.5000	6.4500	6.7500	+4.651%	157	7,091	-12.593%
2026-09-22	6.0500	7.4000	6.0500	6.4500	0.000%	107	7,078	-8.527%
2026-09-21	5.5600	6.7700	5.5600	6.4500	+26.471%	145	7,071	-8.527%
2026-09-18	5.2000	5.2600	4.5500	5.1000	-1.734%	149	7,037	+15.686%
2026-09-17	5.5500	5.6500	4.5700	5.1900	-16.290%	534	7,006	+13.680%
2026-09-16	7.0000	7.0200	5.9300	6.2000	+8.392%	37	6,861	-4.839%
2026-09-15	6.2000	6.2000	5.5000	5.7200	-7.742%	90	6,864	+3.147%
2026-09-14	6.7400	6.7500	5.9500	6.2000	-23.926%	171	6,888	-4.839%
2026-09-11	9.2100	9.4000	8.1500	8.1500	-9.444%	16	6,833	-27.607%
2026-09-10	9.0000	9.6700	8.8000	9.0000	-21.053%	704	6,826	-34.444%
2026-09-09	14.4000	14.5000	11.1600	11.4000	-21.271%	60	7,178	-48.246%
2026-09-08	11.0000	16.8500	11.0000	14.4800	+55.699%	665	7,171	-59.254%
2026-09-04	6.9000	9.6000	6.9000	9.3000	+40.271%	337	6,565	-36.559%
2026-09-03	5.3000	6.6800	5.1000	6.6300	+20.545%	85	6,565	-11.011%
2026-09-02	5.8500	5.8500	5.0000	5.5000	0.000%	93	6,575	+7.273%
2026-09-01	5.8500	6.0500	5.4000	5.5000	-19.118%	26	6,536	+7.273%
2026-08-31	6.6000	6.8000	6.4400	6.8000	-4.225%	46	6,530	-13.235%
2026-08-28	8.2000	8.2500	6.8000	7.1000	-17.442%	3,300	6,513	-16.901%
2026-08-27	10.0200	10.0200	8.5000	8.6000	-8.511%	56	7,414	-31.395%
2026-08-26	9.2500	9.4000	8.8000	9.4000	-3.093%	74	7,411	-37.234%
2026-08-25	10.0000	10.2000	9.7000	9.7000	+11.239%	18	7,400	-39.175%
2026-08-24	7.9100	8.8400	7.8400	8.7200	-10.472%	71	7,390	-32.339%
2026-08-21	10.5300	10.5300	9.6000	9.7400	-2.600%	138	7,425	-39.425%
2026-08-20	11.5000	11.5500	9.9000	10.0000	-9.091%	38	7,356	-41.000%
2026-08-19	11.8500	12.2000	10.6500	11.0000	-11.647%	171	7,350	-46.364%
2026-08-18	15.0000	15.5000	12.2000	12.4500	-34.439%	242	7,432	-52.610%
2026-08-17	16.9000	21.0000	16.7700	18.9900	+4.226%	120	7,410	-68.931%
2026-08-14	20.1400	20.1500	17.3700	18.2200	-5.498%	98	7,372	-67.618%
2026-08-13	20.5000	25.7400	19.2800	19.2800	-5.490%	137	7,347	-69.398%
2026-08-12	22.0000	23.0800	19.4600	20.4000	+66.259%	5,257	7,342	-71.078%
2026-08-11	12.7000	12.8500	11.2000	12.2700	-1.840%	47	2,330	-51.915%
2026-08-10	13.4000	13.9000	12.3500	12.5000	-9.420%	63	2,326	-52.800%
2026-08-07	13.3500	13.8000	12.5000	13.8000	+13.300%	95	2,308	-57.246%
2026-08-06	13.7500	13.7500	12.1800	12.1800	-14.885%	35	2,303	-51.560%
2026-08-05	16.4000	16.4000	14.3100	14.3100	-13.535%	8	2,302	-58.770%
2026-08-04	14.0500	17.1000	14.0500	16.5500	+27.308%	187	2,302	-64.350%
2026-08-03	7.6900	13.0000	7.6900	13.0000	+71.053%	128	2,312	-54.615%
2026-07-31	9.1000	9.1000	7.2300	7.6000	-6.173%	67	2,263	-22.368%
2026-07-30	7.0000	8.8000	6.9000	8.1000	+62.000%	307	2,264	-27.160%
2026-07-29	5.7000	6.0000	4.8500	5.0000	-17.628%	70	2,025	+18.000%
2026-07-28	7.1900	7.1900	5.4000	6.0700	-15.694%	608	2,014	-2.801%
2026-07-27	7.7800	8.0500	6.9000	7.2000	-3.096%	27	1,994	-18.056%
2026-07-24	8.7600	8.8200	7.4300	7.4300	-33.363%	20	1,991	-20.592%
2026-07-23	12.6500	12.6500	11.1500	11.1500	-8.607%	12	2,000	-47.085%
2026-07-22	12.0000	12.9000	12.0000	12.2000	+10.909%	7	2,002	-51.639%
2026-07-21	9.7000	11.0000	9.7000	11.0000	+28.655%	24	2,002	-46.364%
2026-07-20	10.3000	10.6000	8.5500	8.5500	-2.286%	48	1,999	-30.994%
2026-07-17	7.2000	9.1500	7.2000	8.7500	+6.448%	964	2,016	-32.571%
2026-07-16	8.8500	8.8500	7.8000	8.2200	-18.614%	72	1,740	-28.224%
2026-07-15	10.4500	10.4500	8.7500	10.1000	-6.047%	510	1,782	-41.584%
2026-07-14	13.0700	13.0700	10.2500	10.7500	-10.042%	34	1,758	-45.116%
2026-07-13	14.0000	14.0000	11.9500	11.9500	-21.122%	16	1,759	-50.628%
2026-07-10	15.0200	15.8500	14.6500	15.1500	-5.313%	237	1,755	-61.056%
2026-07-09	17.4100	17.4100	16.0000	16.0000	+1.266%	70	1,644	-63.125%
2026-07-08	12.8000	15.8000	12.8000	15.8000	+24.214%	13	1,581	-62.658%
2026-07-07	11.6500	12.7200	11.2500	12.7200	-12.517%	23	1,581	-53.616%
2026-07-06	13.9500	14.5400	13.8400	14.5400	+18.308%	33	1,578	-59.422%
2026-07-02	13.8200	15.1500	12.0000	12.2900	-17.517%	230	1,372	-51.993%
2026-07-01	12.5500	15.7500	12.5500	14.9000	-27.353%	135	1,372	-60.403%
2026-06-30	18.8100	20.5200	18.8100	20.5100	+13.127%	14	1,399	-71.234%
2026-06-29	19.5000	19.5000	16.0000	18.1300	-9.350%	32	1,391	-67.457%
2026-06-26	19.2500	20.0000	18.2500	20.0000	-6.323%	45	1,383	-70.500%
2026-06-25	25.7100	25.7100	21.3000	21.3500	-4.260%	43	1,366	-72.365%
2026-06-24	23.4500	24.1900	21.9800	22.3000	-12.549%	19	1,380	-73.543%
2026-06-23	24.0000	29.0500	24.0000	25.5000	-12.251%	38	1,373	-76.863%
2026-06-22	32.0000	32.0000	28.0800	29.0600	-8.472%	13	1,365	-79.697%
2026-06-18	34.8800	34.8800	31.7500	31.7500	-12.655%	18	1,373	-81.417%
2026-06-17	36.5700	36.6500	34.0000	36.3500	+10.152%	17	1,373	-83.769%
2026-06-16	30.3000	34.7500	30.2000	33.0000	+20.438%	100	1,373	-82.121%
2026-06-15	27.1200	27.4600	26.0000	27.4000	+5.669%	106	1,378	-78.467%
2026-06-12	21.8100	26.2000	21.8100	25.9300	+32.974%	29	1,340	-77.246%
2026-06-11	20.2700	20.2700	19.1000	19.5000	-12.752%	9	1,339	-69.744%
2026-06-10	22.1700	22.4500	22.1700	22.3500	+2.853%	12	1,336	-73.602%
2026-06-09	25.3600	25.3800	19.2000	21.7300	-11.667%	38	1,336	-72.849%
2026-06-08	24.0000	24.9500	22.5000	24.6000	+4.770%	294	1,329	-76.016%
2026-06-05	26.2000	26.2000	20.7100	23.4800	-18.245%	64	1,283	-74.872%
2026-06-04	27.5500	28.7200	26.5000	28.7200	-6.358%	32	1,239	-79.457%
2026-06-03	33.1000	33.1000	29.9900	30.6700	-14.210%	54	1,220	-80.763%
2026-06-02	42.3500	43.2700	35.7500	35.7500	-9.379%	34	1,225	-83.497%
2026-06-01	34.0000	42.0000	33.7500	39.4500	+36.979%	87	1,225	-85.044%
2026-05-29	26.8400	29.4800	25.0000	28.8000	+5.843%	46	1,264	-79.514%
2026-05-28	25.9400	29.2800	25.9400	27.2100	+5.383%	73	1,274	-78.317%
2026-05-27	26.0000	26.0000	23.2700	25.8200	-3.657%	34	1,300	-77.149%
2026-05-26	27.5500	27.9500	26.3300	26.8000	+4.565%	421	1,298	-77.985%
2026-05-22	28.5000	28.5000	25.6300	25.6300	-5.109%	322	752	-76.980%
2026-05-21	24.9500	28.0000	24.9500	27.0100	+14.936%	16	757	-78.156%
2026-05-20	22.8000	23.9100	22.8000	23.5000	+5.240%	29	757	-74.894%
2026-05-19	21.7300	23.2000	19.5400	22.3300	-8.857%	38	780	-73.578%
2026-05-18	24.9500	24.9500	22.1000	24.5000	-9.494%	77	780	-75.918%
2026-05-15	28.2500	28.7500	26.6000	27.0700	-16.708%	39	780	-78.205%
2026-05-14	29.0000	34.4000	29.0000	32.5000	+8.878%	23	769	-81.846%
2026-05-13	28.5000	30.2500	28.3000	29.8500	+14.808%	15	753	-80.235%
2026-05-12	28.5000	28.5000	23.5000	26.0000	-18.110%	112	753	-77.308%
2026-05-11	30.5000	35.0000	30.5000	31.7500	+1.600%	46	753	-81.417%
2026-05-08	36.0500	36.0500	30.2500	31.2500	-23.966%	78	759	-81.120%
2026-05-07	44.3000	46.0000	41.1000	41.1000	-15.968%	11	754	-85.645%
2026-05-06	47.3400	49.2300	47.3400	48.9100	+14.276%	8	755	-87.937%
2026-05-05	41.3500	43.6500	41.3500	42.8000	-1.314%	11	756	-86.215%
2026-05-04	43.8000	43.8000	43.3700	43.3700	+14.584%	2	759	-86.396%
2026-05-01	37.6400	38.4200	37.5000	37.8500	+13.630%	12	767	-84.412%
2026-04-30	35.0500	35.0500	32.4900	33.3100	-2.173%	9	767	-82.288%
2026-04-29	34.2000	34.2000	34.0500	34.0500	+14.608%	2	768	-82.673%
2026-04-28	29.7100	29.7100	29.7100	29.7100	-5.412%	1	767	-80.141%
2026-04-27	30.2500	32.2000	28.4000	31.4100	-1.009%	11	767	-81.216%
2026-04-24	34.5000	34.5000	29.5000	31.7300	-12.662%	189	767	-81.406%
2026-04-23	38.1600	38.8900	36.3300	36.3300	-8.856%	95	806	-83.760%
2026-04-22	37.0000	39.8600	35.4700	39.8600	+15.872%	42	893	-85.198%
2026-04-20	31.2400	34.9500	31.2400	34.4000	-3.126%	16	901	-82.849%
2026-04-17	36.6500	36.6500	34.2000	35.5100	-2.445%	12	910	-83.385%
2026-04-16	35.0000	36.4000	35.0000	36.4000	-2.596%	14	912	-83.791%
2026-04-15	39.2800	39.2800	35.2500	37.3700	-0.080%	14	912	-84.212%
2026-04-14	37.0800	37.6000	36.0400	37.4000	+11.976%	27	922	-84.225%
2026-04-13	28.4600	34.5000	28.4600	33.4000	+25.800%	52	941	-82.335%
2026-04-10	22.7500	28.1700	22.2000	26.5500	+32.750%	117	942	-77.778%
2026-04-09	19.0000	21.6000	16.7100	20.0000	+7.817%	68	883	-70.500%
2026-04-08	20.4600	20.4600	18.5500	18.5500	+16.301%	4	875	-68.194%
2026-04-07	15.2900	16.1100	15.2900	15.9500	+9.622%	38	875	-63.009%
2026-04-06	14.5500	14.5500	14.5500	14.5500	-4.276%	1	870	-59.450%
2026-04-02	12.4300	15.2000	12.4300	15.2000	+8.649%	24	873	-61.184%
2026-04-01	13.9900	13.9900	13.9900	13.9900	+13.005%	1	873	-57.827%
2026-03-31	12.0000	12.3800	11.4000	12.3800	+29.906%	69	873	-52.342%
2026-03-30	11.5500	11.5500	9.4600	9.5300	-20.715%	69	912	-38.090%
2026-03-27	13.0000	13.0500	12.0200	12.0200	-28.791%	15	883	-50.915%
2026-03-26	18.4300	18.8000	16.8800	16.8800	-8.757%	10	885	-65.047%
2026-03-25	18.1700	19.1100	18.1700	18.5000	+11.446%	35	888	-68.108%
2026-03-24	15.4500	16.6000	15.4500	16.6000	+5.196%	3	878	-64.458%
2026-03-23	16.6200	17.8500	15.5500	15.7800	-4.248%	294	876	-62.611%
2026-03-20	16.4800	16.4800	16.4800	16.4800	+3.323%	2	759	-64.199%
2026-03-19	15.6000	16.4500	15.4700	15.9500	-12.842%	50	758	-63.009%
2026-03-18	18.0000	18.3000	18.0000	18.3000	+9.712%	2	754	-67.760%
2026-03-17	18.0100	18.0100	16.6800	16.6800	-7.539%	13	753	-64.628%
2026-03-16	19.2000	19.2000	16.9500	18.0400	-1.151%	9	743	-67.295%
2026-03-13	17.6300	18.3400	17.6300	18.2500	+3.811%	13	740	-67.671%
2026-03-11	16.7700	18.2000	16.7700	17.5800	+24.416%	31	740	-66.439%
2026-03-10	14.0000	14.1300	14.0000	14.1300	+1.145%	5	714	-58.245%
2026-03-09	13.0700	14.1400	13.0700	13.9700	-2.648%	12	714	-57.767%
2026-03-06	13.3000	14.3500	13.3000	14.3500	-5.592%	9	760	-58.885%
2026-03-05	15.8700	16.8000	14.2700	15.2000	-10.903%	13	759	-61.184%
2026-03-04	16.0000	17.0600	16.0000	17.0600	+18.885%	3	752	-65.416%
2026-03-03	13.2000	14.4200	13.2000	14.3500	-11.855%	432	749	-58.885%
2026-03-02	16.3000	17.7000	16.0500	16.2800	-6.167%	21	764	-63.759%
2026-02-27	19.4900	20.0000	16.0000	17.3500	-38.844%	92	769	-65.994%
2026-02-26	28.3900	28.3900	28.3700	28.3700	-9.158%	2	787	-79.203%
2026-02-25	32.3500	33.0200	31.0000	31.2300	+4.975%	582	746	-81.108%
2026-02-24	27.0000	29.7500	27.0000	29.7500	+9.576%	86	746	-80.168%
2026-02-23	27.1500	27.1500	27.1500	27.1500	+12.843%	1	703	-78.269%
2026-02-20	27.1600	27.1600	23.7000	24.0600	-14.071%	38	702	-75.478%
2026-02-18	25.6300	28.0000	25.6300	28.0000	+0.647%	11	692	-78.929%
2026-02-17	27.7500	27.8200	27.7500	27.8200	-14.400%	2	691	-78.792%
2026-02-13	32.5000	32.5000	32.5000	32.5000	+6.383%	13	691	-81.846%
2026-02-12	30.0000	31.0000	27.3000	30.5500	+3.384%	411	691	-80.687%
2026-02-11	30.8200	30.8200	28.5000	29.5500	+3.249%	9	484	-80.034%
2026-02-10	30.0000	30.0000	28.6200	28.6200	-2.554%	10	478	-79.385%
2026-02-09	28.1000	30.0800	28.1000	29.3700	+14.996%	21	471	-79.911%
2026-02-06	20.5700	25.5400	20.5700	25.5400	+48.488%	43	469	-76.899%
2026-02-05	18.6000	18.6000	17.2000	17.2000	-16.908%	9	431	-65.698%
2026-02-04	20.7000	20.7000	20.7000	20.7000	-11.727%	1	438	-71.498%
2026-02-03	24.5100	24.5100	23.4500	23.4500	-1.263%	35	437	-74.840%
2026-02-02	27.6200	27.6200	23.7500	23.7500	-12.844%	6	466	-75.158%
2026-01-30	28.5000	28.5000	26.7200	27.2500	-6.034%	12	462	-78.349%
2026-01-29	33.3500	33.5000	29.0000	29.0000	-14.580%	3	472	-79.655%
2026-01-28	37.5400	38.3500	33.2100	33.9500	-4.769%	9	471	-82.622%
2026-01-27	31.6200	37.3200	31.6200	35.6500	+9.692%	40	470	-83.450%
2026-01-26	34.6900	34.6900	32.5000	32.5000	+23.574%	106	447	-81.846%
2026-01-23	23.7900	26.3000	23.7900	26.3000	+2.734%	11	366	-77.567%
2026-01-22	25.6000	25.6000	25.6000	25.6000	+3.226%	1	375	-76.953%
2026-01-21	25.0000	25.0000	24.8000	24.8000	-8.080%	11	374	-76.210%
2026-01-20	26.7500	26.9800	26.7200	26.9800	-13.939%	11	381	-78.132%
2026-01-16	29.0000	32.1500	28.9700	31.3500	+6.452%	9	383	-81.180%
2026-01-15	29.6900	30.3500	29.3800	29.4500	+31.180%	108	383	-79.966%
2026-01-13	25.0000	25.0000	22.4500	22.4500	-11.405%	44	382	-73.719%
2026-01-12	20.1900	25.3400	20.1900	25.3400	+38.093%	39	382	-76.717%
2026-01-09	16.7300	18.3500	16.7300	18.3500	+7.941%	39	389	-67.847%
2026-01-08	17.2000	17.2000	17.0000	17.0000	+11.475%	2	350	-65.294%
2026-01-02	15.2500	15.2500	15.2500	15.2500	-7.576%	20	348	-61.311%
2025-12-30	16.5000	16.5000	16.5000	16.5000	-4.899%	1	344	-64.242%
2025-12-29	17.2000	17.3500	17.2000	17.3500	-0.857%	2	344	-65.994%
2025-12-26	17.5000	17.5000	17.5000	17.5000	-14.842%	1	344	-66.286%
2025-12-23	20.5500	20.5500	20.5500	20.5500	-2.143%	18	344	-71.290%
2025-12-19	21.0000	21.0000	21.0000	21.0000	+46.036%	1	362	-71.905%
2025-12-18	13.3500	14.3800	13.3500	14.3800	+5.117%	56	361	-58.971%
2025-12-16	14.9500	14.9500	13.6800	13.6800	-14.607%	25	308	-56.871%
2025-12-15	17.1000	17.1000	16.0200	16.0200	-35.429%	210	326	-63.171%
2025-12-10	23.4000	24.8100	23.4000	24.8100	-5.486%	3	159	-76.219%
2025-12-09	25.1000	26.2500	25.1000	26.2500	+4.707%	3	156	-77.524%
2025-12-04	24.7800	25.0700	24.7800	25.0700	+34.640%	5	157	-76.466%
2025-11-26	18.9000	18.9200	18.1500	18.6200	+16.521%	72	118	-68.314%
2025-11-21	16.7000	16.7000	15.9800	15.9800	-13.761%	18	118	-63.079%
2025-11-20	23.5700	23.8200	18.5300	18.5300	-1.173%	78	101	-68.160%
2025-11-19	18.7500	18.7500	18.7500	18.7500	-1.003%	1	24	-68.533%
2025-11-18	18.9000	18.9400	18.8600	18.9400	+2.102%	9	24	-68.849%
2025-11-17	19.8500	19.8500	18.5500	18.5500	-13.277%	3	23	-68.194%
2025-11-14	19.0000	22.0000	19.0000	21.3900	-15.787%	25	21	-72.417%
2025-11-12	26.1000	26.1000	25.2500	25.4000	-3.970%	3	5	-76.772%
2025-11-11	29.4000	30.6500	26.4500	26.4500	0.000%	5	0	-77.694%

.dark-mode .q5T9mx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5T9mx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C110CRWV Dec 18 2026 110.00 Call (CRWV261218C00110000)option OPRA

CRWV20261218C110
CRWV Dec 18 2026 110.00 Call (CRWV261218C00110000)
option OPRA