Dark

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

EOD

Aug 13, 2026

19.28-5.490%(-1.12)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.5000	25.7400	19.2800	19.2800	-5.490%	137	7,347	0.000%
2026-08-12	22.0000	23.0800	19.4600	20.4000	+66.259%	5,257	7,342	-5.490%
2026-08-11	12.7000	12.8500	11.2000	12.2700	-1.840%	47	2,330	+57.131%
2026-08-10	13.4000	13.9000	12.3500	12.5000	-9.420%	63	2,326	+54.240%
2026-08-07	13.3500	13.8000	12.5000	13.8000	+13.300%	95	2,308	+39.710%
2026-08-06	13.7500	13.7500	12.1800	12.1800	-14.885%	35	2,303	+58.292%
2026-08-05	16.4000	16.4000	14.3100	14.3100	-13.535%	8	2,302	+34.731%
2026-08-04	14.0500	17.1000	14.0500	16.5500	+27.308%	187	2,302	+16.495%
2026-08-03	7.6900	13.0000	7.6900	13.0000	+71.053%	128	2,312	+48.308%
2026-07-31	9.1000	9.1000	7.2300	7.6000	-6.173%	67	2,263	+153.684%
2026-07-30	7.0000	8.8000	6.9000	8.1000	+62.000%	307	2,264	+138.025%
2026-07-29	5.7000	6.0000	4.8500	5.0000	-17.628%	70	2,025	+285.600%
2026-07-28	7.1900	7.1900	5.4000	6.0700	-15.694%	608	2,014	+217.628%
2026-07-27	7.7800	8.0500	6.9000	7.2000	-3.096%	27	1,994	+167.778%
2026-07-24	8.7600	8.8200	7.4300	7.4300	-33.363%	20	1,991	+159.489%
2026-07-23	12.6500	12.6500	11.1500	11.1500	-8.607%	12	2,000	+72.915%
2026-07-22	12.0000	12.9000	12.0000	12.2000	+10.909%	7	2,002	+58.033%
2026-07-21	9.7000	11.0000	9.7000	11.0000	+28.655%	24	2,002	+75.273%
2026-07-20	10.3000	10.6000	8.5500	8.5500	-2.286%	48	1,999	+125.497%
2026-07-17	7.2000	9.1500	7.2000	8.7500	+6.448%	964	2,016	+120.343%
2026-07-16	8.8500	8.8500	7.8000	8.2200	-18.614%	72	1,740	+134.550%
2026-07-15	10.4500	10.4500	8.7500	10.1000	-6.047%	510	1,782	+90.891%
2026-07-14	13.0700	13.0700	10.2500	10.7500	-10.042%	34	1,758	+79.349%
2026-07-13	14.0000	14.0000	11.9500	11.9500	-21.122%	16	1,759	+61.339%
2026-07-10	15.0200	15.8500	14.6500	15.1500	-5.313%	237	1,755	+27.261%
2026-07-09	17.4100	17.4100	16.0000	16.0000	+1.266%	70	1,644	+20.500%
2026-07-08	12.8000	15.8000	12.8000	15.8000	+24.214%	13	1,581	+22.025%
2026-07-07	11.6500	12.7200	11.2500	12.7200	-12.517%	23	1,581	+51.572%
2026-07-06	13.9500	14.5400	13.8400	14.5400	+18.308%	33	1,578	+32.600%
2026-07-02	13.8200	15.1500	12.0000	12.2900	-17.517%	230	1,372	+56.876%
2026-07-01	12.5500	15.7500	12.5500	14.9000	-27.353%	135	1,372	+29.396%
2026-06-30	18.8100	20.5200	18.8100	20.5100	+13.127%	14	1,399	-5.997%
2026-06-29	19.5000	19.5000	16.0000	18.1300	-9.350%	32	1,391	+6.343%
2026-06-26	19.2500	20.0000	18.2500	20.0000	-6.323%	45	1,383	-3.600%
2026-06-25	25.7100	25.7100	21.3000	21.3500	-4.260%	43	1,366	-9.696%
2026-06-24	23.4500	24.1900	21.9800	22.3000	-12.549%	19	1,380	-13.543%
2026-06-23	24.0000	29.0500	24.0000	25.5000	-12.251%	38	1,373	-24.392%
2026-06-22	32.0000	32.0000	28.0800	29.0600	-8.472%	13	1,365	-33.655%
2026-06-18	34.8800	34.8800	31.7500	31.7500	-12.655%	18	1,373	-39.276%
2026-06-17	36.5700	36.6500	34.0000	36.3500	+10.152%	17	1,373	-46.960%
2026-06-16	30.3000	34.7500	30.2000	33.0000	+20.438%	100	1,373	-41.576%
2026-06-15	27.1200	27.4600	26.0000	27.4000	+5.669%	106	1,378	-29.635%
2026-06-12	21.8100	26.2000	21.8100	25.9300	+32.974%	29	1,340	-25.646%
2026-06-11	20.2700	20.2700	19.1000	19.5000	-12.752%	9	1,339	-1.128%
2026-06-10	22.1700	22.4500	22.1700	22.3500	+2.853%	12	1,336	-13.736%
2026-06-09	25.3600	25.3800	19.2000	21.7300	-11.667%	38	1,336	-11.275%
2026-06-08	24.0000	24.9500	22.5000	24.6000	+4.770%	294	1,329	-21.626%
2026-06-05	26.2000	26.2000	20.7100	23.4800	-18.245%	64	1,283	-17.888%
2026-06-04	27.5500	28.7200	26.5000	28.7200	-6.358%	32	1,239	-32.869%
2026-06-03	33.1000	33.1000	29.9900	30.6700	-14.210%	54	1,220	-37.137%
2026-06-02	42.3500	43.2700	35.7500	35.7500	-9.379%	34	1,225	-46.070%
2026-06-01	34.0000	42.0000	33.7500	39.4500	+36.979%	87	1,225	-51.128%
2026-05-29	26.8400	29.4800	25.0000	28.8000	+5.843%	46	1,264	-33.056%
2026-05-28	25.9400	29.2800	25.9400	27.2100	+5.383%	73	1,274	-29.144%
2026-05-27	26.0000	26.0000	23.2700	25.8200	-3.657%	34	1,300	-25.329%
2026-05-26	27.5500	27.9500	26.3300	26.8000	+4.565%	421	1,298	-28.060%
2026-05-22	28.5000	28.5000	25.6300	25.6300	-5.109%	322	752	-24.776%
2026-05-21	24.9500	28.0000	24.9500	27.0100	+14.936%	16	757	-28.619%
2026-05-20	22.8000	23.9100	22.8000	23.5000	+5.240%	29	757	-17.957%
2026-05-19	21.7300	23.2000	19.5400	22.3300	-8.857%	38	780	-13.659%
2026-05-18	24.9500	24.9500	22.1000	24.5000	-9.494%	77	780	-21.306%
2026-05-15	28.2500	28.7500	26.6000	27.0700	-16.708%	39	780	-28.777%
2026-05-14	29.0000	34.4000	29.0000	32.5000	+8.878%	23	769	-40.677%
2026-05-13	28.5000	30.2500	28.3000	29.8500	+14.808%	15	753	-35.410%
2026-05-12	28.5000	28.5000	23.5000	26.0000	-18.110%	112	753	-25.846%
2026-05-11	30.5000	35.0000	30.5000	31.7500	+1.600%	46	753	-39.276%
2026-05-08	36.0500	36.0500	30.2500	31.2500	-23.966%	78	759	-38.304%
2026-05-07	44.3000	46.0000	41.1000	41.1000	-15.968%	11	754	-53.090%
2026-05-06	47.3400	49.2300	47.3400	48.9100	+14.276%	8	755	-60.581%
2026-05-05	41.3500	43.6500	41.3500	42.8000	-1.314%	11	756	-54.953%
2026-05-04	43.8000	43.8000	43.3700	43.3700	+14.584%	2	759	-55.545%
2026-05-01	37.6400	38.4200	37.5000	37.8500	+13.630%	12	767	-49.062%
2026-04-30	35.0500	35.0500	32.4900	33.3100	-2.173%	9	767	-42.119%
2026-04-29	34.2000	34.2000	34.0500	34.0500	+14.608%	2	768	-43.377%
2026-04-28	29.7100	29.7100	29.7100	29.7100	-5.412%	1	767	-35.106%
2026-04-27	30.2500	32.2000	28.4000	31.4100	-1.009%	11	767	-38.618%
2026-04-24	34.5000	34.5000	29.5000	31.7300	-12.662%	189	767	-39.237%
2026-04-23	38.1600	38.8900	36.3300	36.3300	-8.856%	95	806	-46.931%
2026-04-22	37.0000	39.8600	35.4700	39.8600	+15.872%	42	893	-51.631%
2026-04-20	31.2400	34.9500	31.2400	34.4000	-3.126%	16	901	-43.953%
2026-04-17	36.6500	36.6500	34.2000	35.5100	-2.445%	12	910	-45.705%
2026-04-16	35.0000	36.4000	35.0000	36.4000	-2.596%	14	912	-47.033%
2026-04-15	39.2800	39.2800	35.2500	37.3700	-0.080%	14	912	-48.408%
2026-04-14	37.0800	37.6000	36.0400	37.4000	+11.976%	27	922	-48.449%
2026-04-13	28.4600	34.5000	28.4600	33.4000	+25.800%	52	941	-42.275%
2026-04-10	22.7500	28.1700	22.2000	26.5500	+32.750%	117	942	-27.382%
2026-04-09	19.0000	21.6000	16.7100	20.0000	+7.817%	68	883	-3.600%
2026-04-08	20.4600	20.4600	18.5500	18.5500	+16.301%	4	875	+3.935%
2026-04-07	15.2900	16.1100	15.2900	15.9500	+9.622%	38	875	+20.878%
2026-04-06	14.5500	14.5500	14.5500	14.5500	-4.276%	1	870	+32.509%
2026-04-02	12.4300	15.2000	12.4300	15.2000	+8.649%	24	873	+26.842%
2026-04-01	13.9900	13.9900	13.9900	13.9900	+13.005%	1	873	+37.813%
2026-03-31	12.0000	12.3800	11.4000	12.3800	+29.906%	69	873	+55.735%
2026-03-30	11.5500	11.5500	9.4600	9.5300	-20.715%	69	912	+102.308%
2026-03-27	13.0000	13.0500	12.0200	12.0200	-28.791%	15	883	+60.399%
2026-03-26	18.4300	18.8000	16.8800	16.8800	-8.757%	10	885	+14.218%
2026-03-25	18.1700	19.1100	18.1700	18.5000	+11.446%	35	888	+4.216%
2026-03-24	15.4500	16.6000	15.4500	16.6000	+5.196%	3	878	+16.145%
2026-03-23	16.6200	17.8500	15.5500	15.7800	-4.248%	294	876	+22.180%
2026-03-20	16.4800	16.4800	16.4800	16.4800	+3.323%	2	759	+16.990%
2026-03-19	15.6000	16.4500	15.4700	15.9500	-12.842%	50	758	+20.878%
2026-03-18	18.0000	18.3000	18.0000	18.3000	+9.712%	2	754	+5.355%
2026-03-17	18.0100	18.0100	16.6800	16.6800	-7.539%	13	753	+15.588%
2026-03-16	19.2000	19.2000	16.9500	18.0400	-1.151%	9	743	+6.874%
2026-03-13	17.6300	18.3400	17.6300	18.2500	+3.811%	13	740	+5.644%
2026-03-11	16.7700	18.2000	16.7700	17.5800	+24.416%	31	740	+9.670%
2026-03-10	14.0000	14.1300	14.0000	14.1300	+1.145%	5	714	+36.447%
2026-03-09	13.0700	14.1400	13.0700	13.9700	-2.648%	12	714	+38.010%
2026-03-06	13.3000	14.3500	13.3000	14.3500	-5.592%	9	760	+34.355%
2026-03-05	15.8700	16.8000	14.2700	15.2000	-10.903%	13	759	+26.842%
2026-03-04	16.0000	17.0600	16.0000	17.0600	+18.885%	3	752	+13.013%
2026-03-03	13.2000	14.4200	13.2000	14.3500	-11.855%	432	749	+34.355%
2026-03-02	16.3000	17.7000	16.0500	16.2800	-6.167%	21	764	+18.428%
2026-02-27	19.4900	20.0000	16.0000	17.3500	-38.844%	92	769	+11.124%
2026-02-26	28.3900	28.3900	28.3700	28.3700	-9.158%	2	787	-32.041%
2026-02-25	32.3500	33.0200	31.0000	31.2300	+4.975%	582	746	-38.264%
2026-02-24	27.0000	29.7500	27.0000	29.7500	+9.576%	86	746	-35.193%
2026-02-23	27.1500	27.1500	27.1500	27.1500	+12.843%	1	703	-28.987%
2026-02-20	27.1600	27.1600	23.7000	24.0600	-14.071%	38	702	-19.867%
2026-02-18	25.6300	28.0000	25.6300	28.0000	+0.647%	11	692	-31.143%
2026-02-17	27.7500	27.8200	27.7500	27.8200	-14.400%	2	691	-30.697%
2026-02-13	32.5000	32.5000	32.5000	32.5000	+6.383%	13	691	-40.677%
2026-02-12	30.0000	31.0000	27.3000	30.5500	+3.384%	411	691	-36.890%
2026-02-11	30.8200	30.8200	28.5000	29.5500	+3.249%	9	484	-34.755%
2026-02-10	30.0000	30.0000	28.6200	28.6200	-2.554%	10	478	-32.635%
2026-02-09	28.1000	30.0800	28.1000	29.3700	+14.996%	21	471	-34.355%
2026-02-06	20.5700	25.5400	20.5700	25.5400	+48.488%	43	469	-24.511%
2026-02-05	18.6000	18.6000	17.2000	17.2000	-16.908%	9	431	+12.093%
2026-02-04	20.7000	20.7000	20.7000	20.7000	-11.727%	1	438	-6.860%
2026-02-03	24.5100	24.5100	23.4500	23.4500	-1.263%	35	437	-17.783%
2026-02-02	27.6200	27.6200	23.7500	23.7500	-12.844%	6	466	-18.821%
2026-01-30	28.5000	28.5000	26.7200	27.2500	-6.034%	12	462	-29.248%
2026-01-29	33.3500	33.5000	29.0000	29.0000	-14.580%	3	472	-33.517%
2026-01-28	37.5400	38.3500	33.2100	33.9500	-4.769%	9	471	-43.211%
2026-01-27	31.6200	37.3200	31.6200	35.6500	+9.692%	40	470	-45.919%
2026-01-26	34.6900	34.6900	32.5000	32.5000	+23.574%	106	447	-40.677%
2026-01-23	23.7900	26.3000	23.7900	26.3000	+2.734%	11	366	-26.692%
2026-01-22	25.6000	25.6000	25.6000	25.6000	+3.226%	1	375	-24.688%
2026-01-21	25.0000	25.0000	24.8000	24.8000	-8.080%	11	374	-22.258%
2026-01-20	26.7500	26.9800	26.7200	26.9800	-13.939%	11	381	-28.540%
2026-01-16	29.0000	32.1500	28.9700	31.3500	+6.452%	9	383	-38.501%
2026-01-15	29.6900	30.3500	29.3800	29.4500	+31.180%	108	383	-34.533%
2026-01-13	25.0000	25.0000	22.4500	22.4500	-11.405%	44	382	-14.120%
2026-01-12	20.1900	25.3400	20.1900	25.3400	+38.093%	39	382	-23.915%
2026-01-09	16.7300	18.3500	16.7300	18.3500	+7.941%	39	389	+5.068%
2026-01-08	17.2000	17.2000	17.0000	17.0000	+11.475%	2	350	+13.412%
2026-01-02	15.2500	15.2500	15.2500	15.2500	-7.576%	20	348	+26.426%
2025-12-30	16.5000	16.5000	16.5000	16.5000	-4.899%	1	344	+16.848%
2025-12-29	17.2000	17.3500	17.2000	17.3500	-0.857%	2	344	+11.124%
2025-12-26	17.5000	17.5000	17.5000	17.5000	-14.842%	1	344	+10.171%
2025-12-23	20.5500	20.5500	20.5500	20.5500	-2.143%	18	344	-6.180%
2025-12-19	21.0000	21.0000	21.0000	21.0000	+46.036%	1	362	-8.190%
2025-12-18	13.3500	14.3800	13.3500	14.3800	+5.117%	56	361	+34.075%
2025-12-16	14.9500	14.9500	13.6800	13.6800	-14.607%	25	308	+40.936%
2025-12-15	17.1000	17.1000	16.0200	16.0200	-35.429%	210	326	+20.350%
2025-12-10	23.4000	24.8100	23.4000	24.8100	-5.486%	3	159	-22.289%
2025-12-09	25.1000	26.2500	25.1000	26.2500	+4.707%	3	156	-26.552%
2025-12-04	24.7800	25.0700	24.7800	25.0700	+34.640%	5	157	-23.095%
2025-11-26	18.9000	18.9200	18.1500	18.6200	+16.521%	72	118	+3.545%
2025-11-21	16.7000	16.7000	15.9800	15.9800	-13.761%	18	118	+20.651%
2025-11-20	23.5700	23.8200	18.5300	18.5300	-1.173%	78	101	+4.047%
2025-11-19	18.7500	18.7500	18.7500	18.7500	-1.003%	1	24	+2.827%
2025-11-18	18.9000	18.9400	18.8600	18.9400	+2.102%	9	24	+1.795%
2025-11-17	19.8500	19.8500	18.5500	18.5500	-13.277%	3	23	+3.935%
2025-11-14	19.0000	22.0000	19.0000	21.3900	-15.787%	25	21	-9.864%
2025-11-12	26.1000	26.1000	25.2500	25.4000	-3.970%	3	5	-24.094%
2025-11-11	29.4000	30.6500	26.4500	26.4500	0.000%	5	0	-27.108%

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