Dark

CRWV20261218C115
CRWV Dec 18 2026 115.00 Call (CRWV261218C00115000)
option OPRA

EOD

Oct 1, 2026

5.00+2.041%(+0.10)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2600	5.3000	4.2600	5.0000	+2.041%	42	4,392	0.000%
2026-09-30	5.3500	5.3500	4.6700	4.9000	+6.522%	934	4,667	+2.041%
2026-09-29	4.7300	6.0000	4.5000	4.6000	+5.023%	115	3,477	+8.696%
2026-09-28	4.4000	4.4000	4.0000	4.3800	-14.118%	636	2,985	+14.155%
2026-09-25	5.9200	5.9500	5.1000	5.1000	-21.899%	41	2,694	-1.961%
2026-09-24	6.0000	6.6500	5.1000	6.5300	+16.607%	111	2,700	-23.430%
2026-09-23	5.6500	6.6800	5.6000	5.6000	+1.633%	154	2,690	-10.714%
2026-09-22	5.1900	6.5000	5.1900	5.5100	-0.721%	181	2,675	-9.256%
2026-09-21	4.7600	5.7500	4.7600	5.5500	+30.588%	364	2,658	-9.910%
2026-09-18	4.4600	4.5100	3.8500	4.2500	-0.701%	98	2,830	+17.647%
2026-09-17	4.9500	4.9500	3.9500	4.2800	-18.008%	344	2,789	+16.822%
2026-09-16	5.8200	5.9500	5.0100	5.2200	+5.455%	50	2,781	-4.215%
2026-09-15	5.2700	5.2700	4.7700	4.9500	-8.333%	66	2,772	+1.010%
2026-09-14	5.4000	5.7000	5.3000	5.4000	-24.476%	247	2,735	-7.407%
2026-09-11	8.5000	8.5000	7.1000	7.1500	-9.379%	35	2,689	-30.070%
2026-09-10	7.7500	8.4000	7.7500	7.8900	-23.768%	45	2,689	-36.629%
2026-09-09	13.1000	13.1000	10.3500	10.3500	-20.262%	49	2,695	-51.691%
2026-09-08	10.0000	14.7000	10.0000	12.9800	+60.049%	56	2,679	-61.479%
2026-09-04	6.5200	8.1100	6.4000	8.1100	+40.069%	63	2,682	-38.348%
2026-09-03	4.8000	5.7900	4.8000	5.7900	+23.983%	16	2,682	-13.644%
2026-09-02	4.5000	4.8700	4.2900	4.6700	-4.499%	71	2,685	+7.066%
2026-09-01	4.9500	5.2500	4.6300	4.8900	-16.410%	26	2,674	+2.249%
2026-08-31	5.7700	5.8500	5.5000	5.8500	-2.174%	113	2,671	-14.530%
2026-08-28	7.0200	7.0200	5.9800	5.9800	-19.515%	16	2,664	-16.388%
2026-08-27	8.4500	8.4500	7.4300	7.4300	-4.129%	7	2,670	-32.705%
2026-08-26	8.7000	8.7000	7.7500	7.7500	-8.284%	12	2,671	-35.484%
2026-08-25	8.7500	9.0000	8.4000	8.4500	+12.667%	11	2,672	-40.828%
2026-08-24	7.4000	7.7000	6.8000	7.5000	-10.714%	59	2,669	-33.333%
2026-08-21	9.3600	9.3600	8.3000	8.4000	-6.145%	18	2,625	-40.476%
2026-08-20	9.1500	9.2400	8.8500	8.9500	-8.205%	9	2,620	-44.134%
2026-08-19	10.3000	10.9000	9.2000	9.7500	-9.133%	36	2,614	-48.718%
2026-08-18	13.6400	13.8500	10.7300	10.7300	-37.325%	77	2,633	-53.402%
2026-08-17	16.0000	19.0000	15.5800	17.1200	+4.390%	27	2,616	-70.794%
2026-08-14	16.5000	16.6200	16.4000	16.4000	-10.383%	5	2,617	-69.512%
2026-08-13	19.6000	23.4100	18.1000	18.3000	-2.139%	400	2,618	-72.678%
2026-08-12	18.0000	21.0500	17.7000	18.7000	+79.635%	664	2,353	-73.262%
2026-08-11	10.7900	10.7900	10.1000	10.4100	-12.521%	8	2,028	-51.969%
2026-08-10	12.3500	12.7900	11.9000	11.9000	-2.857%	5	2,030	-57.983%
2026-08-07	11.9400	12.2500	11.9400	12.2500	-1.210%	3	2,028	-59.184%
2026-08-06	12.0100	12.6000	12.0100	12.4000	-7.807%	23	2,028	-59.677%
2026-08-05	14.7000	15.5000	13.4500	13.4500	-10.927%	90	2,012	-62.825%
2026-08-04	13.7000	15.6000	13.3500	15.1000	+29.948%	148	1,986	-66.887%
2026-08-03	9.8000	11.6200	9.6800	11.6200	+70.631%	16	2,093	-56.971%
2026-07-31	6.2500	6.8100	6.2500	6.8100	-9.200%	28	2,088	-26.579%
2026-07-30	6.0000	8.2000	6.0000	7.5000	+59.574%	78	2,098	-33.333%
2026-07-29	5.3000	5.3000	4.2500	4.7000	-13.919%	16	2,076	+6.383%
2026-07-28	5.3500	5.7000	4.9000	5.4600	-16.000%	351	2,079	-8.425%
2026-07-27	6.5000	7.2500	6.2000	6.5000	-39.535%	30	1,739	-23.077%
2026-07-23	11.5000	11.5000	10.7500	10.7500	-0.463%	2	1,714	-53.488%
2026-07-22	11.0500	12.1000	10.8000	10.8000	+7.463%	7	1,716	-53.704%
2026-07-21	9.3600	10.0500	9.3600	10.0500	+28.846%	3	1,714	-50.249%
2026-07-20	9.5000	9.5000	7.8000	7.8000	-1.887%	17	1,716	-35.897%
2026-07-17	6.1500	8.4000	6.1500	7.9500	+5.718%	1,349	1,721	-37.107%
2026-07-16	7.6600	7.6600	7.5200	7.5200	-15.506%	2	772	-33.511%
2026-07-15	7.9800	8.9500	7.8500	8.9000	-10.373%	105	772	-43.820%
2026-07-14	11.9500	11.9500	9.5000	9.9300	-17.593%	15	775	-49.648%
2026-07-13	12.2700	13.1000	12.0500	12.0500	-12.044%	5	772	-58.506%
2026-07-10	13.7300	13.9000	13.7000	13.7000	-6.993%	12	773	-63.504%
2026-07-09	15.9500	16.1600	14.7300	14.7300	+15.529%	34	773	-66.056%
2026-07-08	12.9000	12.9000	12.6000	12.7500	+10.870%	36	774	-60.784%
2026-07-07	11.1500	11.8700	10.8000	11.5000	-13.534%	4	789	-56.522%
2026-07-06	13.3000	13.3000	13.3000	13.3000	+17.699%	1	789	-62.406%
2026-07-02	12.7800	13.0000	11.2500	11.3000	-15.482%	13	789	-55.752%
2026-07-01	12.4000	14.0000	12.4000	13.3700	-30.219%	50	789	-62.603%
2026-06-30	18.5000	19.1600	18.5000	19.1600	+15.422%	3	775	-73.904%
2026-06-29	16.4500	17.0000	14.6200	16.6000	-2.353%	77	775	-69.880%
2026-06-26	17.0000	17.3900	17.0000	17.0000	-18.465%	4	768	-70.588%
2026-06-25	23.8800	23.8800	20.8500	20.8500	-0.382%	133	769	-76.019%
2026-06-24	22.4700	22.4700	20.1400	20.9300	-15.741%	30	817	-76.111%
2026-06-23	25.7000	27.3700	24.6500	24.8400	-8.475%	21	807	-79.871%
2026-06-22	31.2000	31.2000	24.6000	27.1400	-8.527%	73	799	-81.577%
2026-06-18	31.9600	32.6400	29.6700	29.6700	-1.100%	92	767	-83.148%
2026-06-17	33.7000	34.1200	30.0000	30.0000	-4.153%	26	767	-83.333%
2026-06-16	27.2200	32.5000	27.2200	31.3000	+25.501%	43	767	-84.026%
2026-06-15	24.4500	25.7500	24.4500	24.9400	+2.634%	12	761	-79.952%
2026-06-12	21.5900	24.3000	21.5900	24.3000	+27.895%	4	758	-79.424%
2026-06-11	17.2500	19.0000	16.9000	19.0000	-9.308%	22	757	-73.684%
2026-06-10	20.9500	20.9500	20.9500	20.9500	+4.750%	1	755	-76.134%
2026-06-09	21.9000	21.9000	20.0000	20.0000	-15.612%	2	755	-75.000%
2026-06-08	21.9300	23.7000	21.3000	23.7000	+23.117%	6	753	-78.903%
2026-06-05	24.0000	24.0000	19.2500	19.2500	-26.806%	20	750	-74.026%
2026-06-04	26.0700	26.3000	24.1000	26.3000	-9.777%	9	750	-80.989%
2026-06-03	32.8500	32.8500	28.4900	29.1500	-14.012%	93	755	-82.847%
2026-06-02	36.8000	37.0000	33.5000	33.9000	-9.479%	25	706	-85.251%
2026-06-01	33.0000	39.5000	33.0000	37.4500	+34.470%	24	695	-86.649%
2026-05-29	24.2300	27.8500	24.2300	27.8500	+8.239%	4	704	-82.047%
2026-05-28	24.5800	27.2500	24.5800	25.7300	+14.356%	5	701	-80.567%
2026-05-27	23.5300	23.5300	21.2500	22.5000	-10.287%	20	696	-77.778%
2026-05-26	25.7200	26.2700	25.0800	25.0800	+0.521%	16	696	-80.064%
2026-05-22	24.9500	24.9500	24.9500	24.9500	-1.266%	1	685	-79.960%
2026-05-21	24.4700	25.6000	24.4700	25.2700	+14.864%	6	684	-80.214%
2026-05-20	21.7700	22.0100	21.7700	22.0000	+20.219%	6	684	-77.273%
2026-05-19	19.2500	19.2500	18.3000	18.3000	-10.949%	2	697	-72.678%
2026-05-18	22.9500	22.9500	20.5500	20.5500	-19.475%	13	697	-75.669%
2026-05-15	25.7900	25.7900	25.4000	25.5200	-14.362%	3	697	-80.408%
2026-05-14	32.0000	32.1500	29.8000	29.8000	+9.519%	11	697	-83.221%
2026-05-13	24.2500	27.2100	24.2500	27.2100	+8.796%	13	712	-81.624%
2026-05-12	24.6000	25.0100	21.4700	25.0100	-15.076%	39	712	-80.008%
2026-05-11	31.6600	33.2000	28.6000	29.4500	-0.169%	351	712	-83.022%
2026-05-08	33.0500	33.0500	28.3000	29.5000	-27.696%	26	569	-83.051%
2026-05-07	42.5300	42.7700	38.8900	40.8000	-12.069%	15	555	-87.745%
2026-05-06	47.0500	47.0500	45.4000	46.4000	+13.088%	3	550	-89.224%
2026-05-05	39.7500	41.0500	39.7500	41.0300	+2.192%	124	551	-87.814%
2026-05-04	41.3000	41.3000	38.0000	40.1500	+16.749%	13	432	-87.547%
2026-05-01	35.2500	36.5000	34.3900	34.3900	+8.452%	21	433	-85.461%
2026-04-30	33.6000	33.6000	31.7100	31.7100	-0.906%	4	433	-84.232%
2026-04-29	33.0000	33.0000	31.3000	32.0000	+19.626%	5	432	-84.375%
2026-04-28	26.8000	26.8000	26.3700	26.7500	-10.774%	7	431	-81.308%
2026-04-27	28.7000	29.9800	26.8000	29.9800	-2.345%	20	433	-83.322%
2026-04-24	33.0400	33.0400	28.0000	30.7000	-11.832%	7	430	-83.713%
2026-04-23	36.0500	37.0000	34.8200	34.8200	-8.800%	10	426	-85.640%
2026-04-22	34.0600	38.1800	33.1500	38.1800	+20.366%	33	431	-86.904%
2026-04-21	34.3500	34.3500	31.7200	31.7200	-3.027%	2	425	-84.237%
2026-04-20	31.3500	32.7100	29.3000	32.7100	-1.772%	10	425	-84.714%
2026-04-17	34.0400	34.6700	33.0200	33.3000	-3.757%	48	425	-84.985%
2026-04-16	34.9000	35.4600	32.0000	34.6000	+0.232%	20	392	-85.549%
2026-04-15	36.5200	36.5200	32.5000	34.5200	-1.932%	49	381	-85.516%
2026-04-14	32.6400	35.5000	32.6400	35.2000	+16.287%	39	376	-85.795%
2026-04-13	28.9700	33.0500	28.9700	30.2700	+19.267%	44	368	-83.482%
2026-04-10	25.6000	26.5300	25.0300	25.3800	+34.713%	25	377	-80.299%
2026-04-09	18.0000	19.2000	18.0000	18.8400	+10.758%	19	375	-73.461%
2026-04-08	17.2500	17.6000	16.7000	17.0100	+23.709%	316	373	-70.606%
2026-04-06	14.1600	14.5500	13.7500	13.7500	-0.937%	9	100	-63.636%
2026-04-02	13.8800	13.8800	13.8800	13.8800	+9.723%	1	96	-63.977%
2026-04-01	12.2500	12.6500	12.2500	12.6500	+9.052%	5	96	-60.474%
2026-03-31	10.5500	11.6000	10.5500	11.6000	+33.949%	13	95	-56.897%
2026-03-30	9.2900	9.2900	8.6600	8.6600	-20.913%	3	87	-42.263%
2026-03-27	12.5300	12.5300	10.9500	10.9500	-27.961%	15	90	-54.338%
2026-03-26	17.4200	17.4200	15.2000	15.2000	-13.636%	8	93	-67.105%
2026-03-25	17.1200	17.6000	17.1200	17.6000	+13.548%	56	95	-71.591%
2026-03-24	15.5000	15.5000	15.5000	15.5000	+3.957%	2	74	-67.742%
2026-03-23	14.9100	14.9100	14.9100	14.9100	+4.266%	1	72	-66.465%
2026-03-20	14.3000	14.3000	14.3000	14.3000	-6.780%	1	71	-65.035%
2026-03-19	15.0000	15.3400	15.0000	15.3400	-13.577%	5	72	-67.405%
2026-03-16	17.7300	17.7500	17.0000	17.7500	+8.563%	6	71	-71.831%
2026-03-13	16.1200	16.7400	16.1200	16.3500	+3.810%	16	69	-69.419%
2026-03-12	15.7500	15.7500	15.7500	15.7500	-2.838%	1	76	-68.254%
2026-03-11	15.4900	16.2100	15.1800	16.2100	+22.710%	6	76	-69.155%
2026-03-10	13.2100	13.2100	13.2100	13.2100	+5.511%	1	76	-62.150%
2026-03-09	12.3200	12.5200	12.2300	12.5200	-4.791%	3	75	-60.064%
2026-03-05	13.1500	13.1500	13.1500	13.1500	-18.323%	1	76	-61.977%
2026-03-04	16.0000	16.1000	16.0000	16.1000	+20.149%	5	77	-68.944%
2026-03-03	12.7100	13.4300	12.7100	13.4000	-11.551%	3	77	-62.687%
2026-03-02	15.5000	15.5000	15.0000	15.1500	-3.318%	8	78	-66.997%
2026-02-27	18.2500	18.2500	15.6700	15.6700	-45.966%	16	77	-68.092%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-1.293%	1	83	-82.759%
2026-02-25	30.5000	30.5000	29.3800	29.3800	+2.584%	2	84	-82.982%
2026-02-24	24.1000	28.6400	24.1000	28.6400	+22.393%	4	84	-82.542%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-19.031%	10	83	-78.632%
2026-02-19	28.9000	28.9000	28.9000	28.9000	+3.957%	1	93	-82.699%
2026-02-18	27.8000	27.8000	27.8000	27.8000	+5.144%	3	92	-82.014%
2026-02-17	26.4400	26.4400	26.4400	26.4400	-14.544%	1	92	-81.089%
2026-02-13	29.5200	31.3700	29.5200	30.9400	+31.102%	14	80	-83.840%
2026-02-06	19.4000	23.6000	19.4000	23.6000	+34.243%	19	80	-78.814%
2026-02-05	17.5800	17.5800	17.5800	17.5800	-11.436%	1	69	-71.559%
2026-02-04	21.7500	21.7500	19.8500	19.8500	-14.624%	6	70	-74.811%
2026-02-02	23.3500	23.3500	23.1000	23.2500	-13.889%	3	70	-78.495%
2026-01-29	30.4500	30.4500	27.0000	27.0000	-16.974%	3	68	-81.481%
2026-01-28	35.4000	35.4000	32.5200	32.5200	-9.035%	6	68	-84.625%
2026-01-27	32.3700	35.7500	32.2700	35.7500	+23.276%	14	68	-86.014%
2026-01-26	29.4500	30.9400	29.0000	29.0000	+28.035%	3	61	-82.759%
2026-01-23	22.6500	22.6500	22.6500	22.6500	-10.757%	1	60	-77.925%
2026-01-22	25.3800	25.3800	25.3800	25.3800	+8.415%	1	60	-80.299%
2026-01-21	24.7500	24.7500	23.4100	23.4100	-10.921%	2	59	-78.642%
2026-01-20	27.6500	27.6500	25.1000	26.2800	-7.789%	12	58	-80.974%
2026-01-16	26.6000	28.5000	26.6000	28.5000	-0.870%	3	53	-82.456%
2026-01-15	28.2000	28.7500	28.2000	28.7500	+27.212%	7	53	-82.609%
2026-01-14	23.2600	23.2600	22.6000	22.6000	+5.116%	9	55	-77.876%
2026-01-13	22.4400	22.4400	21.5000	21.5000	-2.273%	5	46	-76.744%
2026-01-12	19.2600	22.0000	19.2600	22.0000	+31.343%	8	41	-77.273%
2026-01-07	16.7500	16.7500	16.7500	16.7500	+0.299%	1	40	-70.149%
2026-01-05	19.6000	19.6000	16.7000	16.7000	-7.222%	8	35	-70.060%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+10.429%	6	35	-72.222%
2025-12-29	16.3000	16.3000	16.3000	16.3000	+0.061%	1	29	-69.325%
2025-12-26	16.2900	16.2900	16.2900	16.2900	-10.593%	10	29	-69.306%
2025-12-24	18.2200	18.2200	18.2200	18.2200	-15.058%	1	39	-72.558%
2025-12-22	21.4000	21.4500	21.4000	21.4500	+1.707%	2	39	-76.690%
2025-12-19	17.5700	21.1000	17.5700	21.0900	+55.074%	15	38	-76.292%
2025-12-18	13.6000	13.6000	13.6000	13.6000	+18.261%	35	24	-63.235%
2025-12-17	12.6000	12.6000	11.5000	11.5000	-12.214%	41	59	-56.522%
2025-12-16	13.6000	13.6000	12.6900	13.1000	-13.531%	73	93	-61.832%
2025-12-15	15.4500	15.4500	15.1000	15.1500	-16.986%	4	21	-66.997%
2025-12-12	18.2500	18.2500	18.2500	18.2500	-8.521%	2	20	-72.603%
2025-12-11	19.9500	19.9500	19.9500	19.9500	-17.151%	2	20	-74.937%
2025-12-05	24.0800	24.0800	24.0800	24.0800	+33.039%	1	18	-79.236%
2025-12-01	18.1000	18.1000	18.1000	18.1000	+5.233%	1	18	-72.376%
2025-11-21	17.2000	17.2000	17.2000	17.2000	-14.000%	2	17	-70.930%
2025-11-18	18.9000	20.0000	18.9000	20.0000	+4.167%	3	18	-75.000%
2025-11-17	19.3500	19.3500	19.2000	19.2000	-11.724%	2	18	-73.958%
2025-11-12	24.5000	24.7400	21.7500	21.7500	+3.178%	16	18	-77.011%
2025-11-11	25.3000	25.3000	21.0800	21.0800	0.000%	6	0	-76.281%

.dark-mode .vf8m4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vf8m4k{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C115CRWV Dec 18 2026 115.00 Call (CRWV261218C00115000)option OPRA

CRWV20261218C115
CRWV Dec 18 2026 115.00 Call (CRWV261218C00115000)
option OPRA