Dark

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

EOD

Jun 29, 2026

16.60-2.353%(-0.40)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.4500	17.0000	14.6200	16.6000	-2.353%	77	775	0.000%
2026-06-26	17.0000	17.3900	17.0000	17.0000	-18.465%	4	768	-2.353%
2026-06-25	23.8800	23.8800	20.8500	20.8500	-0.382%	133	769	-20.384%
2026-06-24	22.4700	22.4700	20.1400	20.9300	-15.741%	30	817	-20.688%
2026-06-23	25.7000	27.3700	24.6500	24.8400	-8.475%	21	807	-33.172%
2026-06-22	31.2000	31.2000	24.6000	27.1400	-8.527%	73	799	-38.836%
2026-06-18	31.9600	32.6400	29.6700	29.6700	-1.100%	92	767	-44.051%
2026-06-17	33.7000	34.1200	30.0000	30.0000	-4.153%	26	767	-44.667%
2026-06-16	27.2200	32.5000	27.2200	31.3000	+25.501%	43	767	-46.965%
2026-06-15	24.4500	25.7500	24.4500	24.9400	+2.634%	12	761	-33.440%
2026-06-12	21.5900	24.3000	21.5900	24.3000	+27.895%	4	758	-31.687%
2026-06-11	17.2500	19.0000	16.9000	19.0000	-9.308%	22	757	-12.632%
2026-06-10	20.9500	20.9500	20.9500	20.9500	+4.750%	1	755	-20.764%
2026-06-09	21.9000	21.9000	20.0000	20.0000	-15.612%	2	755	-17.000%
2026-06-08	21.9300	23.7000	21.3000	23.7000	+23.117%	6	753	-29.958%
2026-06-05	24.0000	24.0000	19.2500	19.2500	-26.806%	20	750	-13.766%
2026-06-04	26.0700	26.3000	24.1000	26.3000	-9.777%	9	750	-36.882%
2026-06-03	32.8500	32.8500	28.4900	29.1500	-14.012%	93	755	-43.053%
2026-06-02	36.8000	37.0000	33.5000	33.9000	-9.479%	25	706	-51.032%
2026-06-01	33.0000	39.5000	33.0000	37.4500	+34.470%	24	695	-55.674%
2026-05-29	24.2300	27.8500	24.2300	27.8500	+8.239%	4	704	-40.395%
2026-05-28	24.5800	27.2500	24.5800	25.7300	+14.356%	5	701	-35.484%
2026-05-27	23.5300	23.5300	21.2500	22.5000	-10.287%	20	696	-26.222%
2026-05-26	25.7200	26.2700	25.0800	25.0800	+0.521%	16	696	-33.812%
2026-05-22	24.9500	24.9500	24.9500	24.9500	-1.266%	1	685	-33.467%
2026-05-21	24.4700	25.6000	24.4700	25.2700	+14.864%	6	684	-34.309%
2026-05-20	21.7700	22.0100	21.7700	22.0000	+20.219%	6	684	-24.545%
2026-05-19	19.2500	19.2500	18.3000	18.3000	-10.949%	2	697	-9.290%
2026-05-18	22.9500	22.9500	20.5500	20.5500	-19.475%	13	697	-19.221%
2026-05-15	25.7900	25.7900	25.4000	25.5200	-14.362%	3	697	-34.953%
2026-05-14	32.0000	32.1500	29.8000	29.8000	+9.519%	11	697	-44.295%
2026-05-13	24.2500	27.2100	24.2500	27.2100	+8.796%	13	712	-38.993%
2026-05-12	24.6000	25.0100	21.4700	25.0100	-15.076%	39	712	-33.627%
2026-05-11	31.6600	33.2000	28.6000	29.4500	-0.169%	351	712	-43.633%
2026-05-08	33.0500	33.0500	28.3000	29.5000	-27.696%	26	569	-43.729%
2026-05-07	42.5300	42.7700	38.8900	40.8000	-12.069%	15	555	-59.314%
2026-05-06	47.0500	47.0500	45.4000	46.4000	+13.088%	3	550	-64.224%
2026-05-05	39.7500	41.0500	39.7500	41.0300	+2.192%	124	551	-59.542%
2026-05-04	41.3000	41.3000	38.0000	40.1500	+16.749%	13	432	-58.655%
2026-05-01	35.2500	36.5000	34.3900	34.3900	+8.452%	21	433	-51.730%
2026-04-30	33.6000	33.6000	31.7100	31.7100	-0.906%	4	433	-47.651%
2026-04-29	33.0000	33.0000	31.3000	32.0000	+19.626%	5	432	-48.125%
2026-04-28	26.8000	26.8000	26.3700	26.7500	-10.774%	7	431	-37.944%
2026-04-27	28.7000	29.9800	26.8000	29.9800	-2.345%	20	433	-44.630%
2026-04-24	33.0400	33.0400	28.0000	30.7000	-11.832%	7	430	-45.928%
2026-04-23	36.0500	37.0000	34.8200	34.8200	-8.800%	10	426	-52.326%
2026-04-22	34.0600	38.1800	33.1500	38.1800	+20.366%	33	431	-56.522%
2026-04-21	34.3500	34.3500	31.7200	31.7200	-3.027%	2	425	-47.667%
2026-04-20	31.3500	32.7100	29.3000	32.7100	-1.772%	10	425	-49.251%
2026-04-17	34.0400	34.6700	33.0200	33.3000	-3.757%	48	425	-50.150%
2026-04-16	34.9000	35.4600	32.0000	34.6000	+0.232%	20	392	-52.023%
2026-04-15	36.5200	36.5200	32.5000	34.5200	-1.932%	49	381	-51.912%
2026-04-14	32.6400	35.5000	32.6400	35.2000	+16.287%	39	376	-52.841%
2026-04-13	28.9700	33.0500	28.9700	30.2700	+19.267%	44	368	-45.160%
2026-04-10	25.6000	26.5300	25.0300	25.3800	+34.713%	25	377	-34.594%
2026-04-09	18.0000	19.2000	18.0000	18.8400	+10.758%	19	375	-11.890%
2026-04-08	17.2500	17.6000	16.7000	17.0100	+23.709%	316	373	-2.410%
2026-04-06	14.1600	14.5500	13.7500	13.7500	-0.937%	9	100	+20.727%
2026-04-02	13.8800	13.8800	13.8800	13.8800	+9.723%	1	96	+19.597%
2026-04-01	12.2500	12.6500	12.2500	12.6500	+9.052%	5	96	+31.225%
2026-03-31	10.5500	11.6000	10.5500	11.6000	+33.949%	13	95	+43.103%
2026-03-30	9.2900	9.2900	8.6600	8.6600	-20.913%	3	87	+91.686%
2026-03-27	12.5300	12.5300	10.9500	10.9500	-27.961%	15	90	+51.598%
2026-03-26	17.4200	17.4200	15.2000	15.2000	-13.636%	8	93	+9.211%
2026-03-25	17.1200	17.6000	17.1200	17.6000	+13.548%	56	95	-5.682%
2026-03-24	15.5000	15.5000	15.5000	15.5000	+3.957%	2	74	+7.097%
2026-03-23	14.9100	14.9100	14.9100	14.9100	+4.266%	1	72	+11.335%
2026-03-20	14.3000	14.3000	14.3000	14.3000	-6.780%	1	71	+16.084%
2026-03-19	15.0000	15.3400	15.0000	15.3400	-13.577%	5	72	+8.214%
2026-03-16	17.7300	17.7500	17.0000	17.7500	+8.563%	6	71	-6.479%
2026-03-13	16.1200	16.7400	16.1200	16.3500	+3.810%	16	69	+1.529%
2026-03-12	15.7500	15.7500	15.7500	15.7500	-2.838%	1	76	+5.397%
2026-03-11	15.4900	16.2100	15.1800	16.2100	+22.710%	6	76	+2.406%
2026-03-10	13.2100	13.2100	13.2100	13.2100	+5.511%	1	76	+25.662%
2026-03-09	12.3200	12.5200	12.2300	12.5200	-4.791%	3	75	+32.588%
2026-03-05	13.1500	13.1500	13.1500	13.1500	-18.323%	1	76	+26.236%
2026-03-04	16.0000	16.1000	16.0000	16.1000	+20.149%	5	77	+3.106%
2026-03-03	12.7100	13.4300	12.7100	13.4000	-11.551%	3	77	+23.881%
2026-03-02	15.5000	15.5000	15.0000	15.1500	-3.318%	8	78	+9.571%
2026-02-27	18.2500	18.2500	15.6700	15.6700	-45.966%	16	77	+5.935%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-1.293%	1	83	-42.759%
2026-02-25	30.5000	30.5000	29.3800	29.3800	+2.584%	2	84	-43.499%
2026-02-24	24.1000	28.6400	24.1000	28.6400	+22.393%	4	84	-42.039%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-19.031%	10	83	-29.060%
2026-02-19	28.9000	28.9000	28.9000	28.9000	+3.957%	1	93	-42.561%
2026-02-18	27.8000	27.8000	27.8000	27.8000	+5.144%	3	92	-40.288%
2026-02-17	26.4400	26.4400	26.4400	26.4400	-14.544%	1	92	-37.216%
2026-02-13	29.5200	31.3700	29.5200	30.9400	+31.102%	14	80	-46.348%
2026-02-06	19.4000	23.6000	19.4000	23.6000	+34.243%	19	80	-29.661%
2026-02-05	17.5800	17.5800	17.5800	17.5800	-11.436%	1	69	-5.575%
2026-02-04	21.7500	21.7500	19.8500	19.8500	-14.624%	6	70	-16.373%
2026-02-02	23.3500	23.3500	23.1000	23.2500	-13.889%	3	70	-28.602%
2026-01-29	30.4500	30.4500	27.0000	27.0000	-16.974%	3	68	-38.519%
2026-01-28	35.4000	35.4000	32.5200	32.5200	-9.035%	6	68	-48.954%
2026-01-27	32.3700	35.7500	32.2700	35.7500	+23.276%	14	68	-53.566%
2026-01-26	29.4500	30.9400	29.0000	29.0000	+28.035%	3	61	-42.759%
2026-01-23	22.6500	22.6500	22.6500	22.6500	-10.757%	1	60	-26.711%
2026-01-22	25.3800	25.3800	25.3800	25.3800	+8.415%	1	60	-34.594%
2026-01-21	24.7500	24.7500	23.4100	23.4100	-10.921%	2	59	-29.090%
2026-01-20	27.6500	27.6500	25.1000	26.2800	-7.789%	12	58	-36.834%
2026-01-16	26.6000	28.5000	26.6000	28.5000	-0.870%	3	53	-41.754%
2026-01-15	28.2000	28.7500	28.2000	28.7500	+27.212%	7	53	-42.261%
2026-01-14	23.2600	23.2600	22.6000	22.6000	+5.116%	9	55	-26.549%
2026-01-13	22.4400	22.4400	21.5000	21.5000	-2.273%	5	46	-22.791%
2026-01-12	19.2600	22.0000	19.2600	22.0000	+31.343%	8	41	-24.545%
2026-01-07	16.7500	16.7500	16.7500	16.7500	+0.299%	1	40	-0.896%
2026-01-05	19.6000	19.6000	16.7000	16.7000	-7.222%	8	35	-0.599%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+10.429%	6	35	-7.778%
2025-12-29	16.3000	16.3000	16.3000	16.3000	+0.061%	1	29	+1.840%
2025-12-26	16.2900	16.2900	16.2900	16.2900	-10.593%	10	29	+1.903%
2025-12-24	18.2200	18.2200	18.2200	18.2200	-15.058%	1	39	-8.891%
2025-12-22	21.4000	21.4500	21.4000	21.4500	+1.707%	2	39	-22.611%
2025-12-19	17.5700	21.1000	17.5700	21.0900	+55.074%	15	38	-21.290%
2025-12-18	13.6000	13.6000	13.6000	13.6000	+18.261%	35	24	+22.059%
2025-12-17	12.6000	12.6000	11.5000	11.5000	-12.214%	41	59	+44.348%
2025-12-16	13.6000	13.6000	12.6900	13.1000	-13.531%	73	93	+26.718%
2025-12-15	15.4500	15.4500	15.1000	15.1500	-16.986%	4	21	+9.571%
2025-12-12	18.2500	18.2500	18.2500	18.2500	-8.521%	2	20	-9.041%
2025-12-11	19.9500	19.9500	19.9500	19.9500	-17.151%	2	20	-16.792%
2025-12-05	24.0800	24.0800	24.0800	24.0800	+33.039%	1	18	-31.063%
2025-12-01	18.1000	18.1000	18.1000	18.1000	+5.233%	1	18	-8.287%
2025-11-21	17.2000	17.2000	17.2000	17.2000	-14.000%	2	17	-3.488%
2025-11-18	18.9000	20.0000	18.9000	20.0000	+4.167%	3	18	-17.000%
2025-11-17	19.3500	19.3500	19.2000	19.2000	-11.724%	2	18	-13.542%
2025-11-12	24.5000	24.7400	21.7500	21.7500	+3.178%	16	18	-23.678%
2025-11-11	25.3000	25.3000	21.0800	21.0800	0.000%	6	0	-21.252%

.dark-mode .X85hqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X85hqM{ 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