Dark

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

EOD

Aug 13, 2026

18.30-2.139%(-0.40)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.6000	23.4100	18.1000	18.3000	-2.139%	400	2,618	0.000%
2026-08-12	18.0000	21.0500	17.7000	18.7000	+79.635%	664	2,353	-2.139%
2026-08-11	10.7900	10.7900	10.1000	10.4100	-12.521%	8	2,028	+75.793%
2026-08-10	12.3500	12.7900	11.9000	11.9000	-2.857%	5	2,030	+53.782%
2026-08-07	11.9400	12.2500	11.9400	12.2500	-1.210%	3	2,028	+49.388%
2026-08-06	12.0100	12.6000	12.0100	12.4000	-7.807%	23	2,028	+47.581%
2026-08-05	14.7000	15.5000	13.4500	13.4500	-10.927%	90	2,012	+36.059%
2026-08-04	13.7000	15.6000	13.3500	15.1000	+29.948%	148	1,986	+21.192%
2026-08-03	9.8000	11.6200	9.6800	11.6200	+70.631%	16	2,093	+57.487%
2026-07-31	6.2500	6.8100	6.2500	6.8100	-9.200%	28	2,088	+168.722%
2026-07-30	6.0000	8.2000	6.0000	7.5000	+59.574%	78	2,098	+144.000%
2026-07-29	5.3000	5.3000	4.2500	4.7000	-13.919%	16	2,076	+289.362%
2026-07-28	5.3500	5.7000	4.9000	5.4600	-16.000%	351	2,079	+235.165%
2026-07-27	6.5000	7.2500	6.2000	6.5000	-39.535%	30	1,739	+181.538%
2026-07-23	11.5000	11.5000	10.7500	10.7500	-0.463%	2	1,714	+70.233%
2026-07-22	11.0500	12.1000	10.8000	10.8000	+7.463%	7	1,716	+69.444%
2026-07-21	9.3600	10.0500	9.3600	10.0500	+28.846%	3	1,714	+82.090%
2026-07-20	9.5000	9.5000	7.8000	7.8000	-1.887%	17	1,716	+134.615%
2026-07-17	6.1500	8.4000	6.1500	7.9500	+5.718%	1,349	1,721	+130.189%
2026-07-16	7.6600	7.6600	7.5200	7.5200	-15.506%	2	772	+143.351%
2026-07-15	7.9800	8.9500	7.8500	8.9000	-10.373%	105	772	+105.618%
2026-07-14	11.9500	11.9500	9.5000	9.9300	-17.593%	15	775	+84.290%
2026-07-13	12.2700	13.1000	12.0500	12.0500	-12.044%	5	772	+51.867%
2026-07-10	13.7300	13.9000	13.7000	13.7000	-6.993%	12	773	+33.577%
2026-07-09	15.9500	16.1600	14.7300	14.7300	+15.529%	34	773	+24.236%
2026-07-08	12.9000	12.9000	12.6000	12.7500	+10.870%	36	774	+43.529%
2026-07-07	11.1500	11.8700	10.8000	11.5000	-13.534%	4	789	+59.130%
2026-07-06	13.3000	13.3000	13.3000	13.3000	+17.699%	1	789	+37.594%
2026-07-02	12.7800	13.0000	11.2500	11.3000	-15.482%	13	789	+61.947%
2026-07-01	12.4000	14.0000	12.4000	13.3700	-30.219%	50	789	+36.874%
2026-06-30	18.5000	19.1600	18.5000	19.1600	+15.422%	3	775	-4.489%
2026-06-29	16.4500	17.0000	14.6200	16.6000	-2.353%	77	775	+10.241%
2026-06-26	17.0000	17.3900	17.0000	17.0000	-18.465%	4	768	+7.647%
2026-06-25	23.8800	23.8800	20.8500	20.8500	-0.382%	133	769	-12.230%
2026-06-24	22.4700	22.4700	20.1400	20.9300	-15.741%	30	817	-12.566%
2026-06-23	25.7000	27.3700	24.6500	24.8400	-8.475%	21	807	-26.329%
2026-06-22	31.2000	31.2000	24.6000	27.1400	-8.527%	73	799	-32.572%
2026-06-18	31.9600	32.6400	29.6700	29.6700	-1.100%	92	767	-38.322%
2026-06-17	33.7000	34.1200	30.0000	30.0000	-4.153%	26	767	-39.000%
2026-06-16	27.2200	32.5000	27.2200	31.3000	+25.501%	43	767	-41.534%
2026-06-15	24.4500	25.7500	24.4500	24.9400	+2.634%	12	761	-26.624%
2026-06-12	21.5900	24.3000	21.5900	24.3000	+27.895%	4	758	-24.691%
2026-06-11	17.2500	19.0000	16.9000	19.0000	-9.308%	22	757	-3.684%
2026-06-10	20.9500	20.9500	20.9500	20.9500	+4.750%	1	755	-12.649%
2026-06-09	21.9000	21.9000	20.0000	20.0000	-15.612%	2	755	-8.500%
2026-06-08	21.9300	23.7000	21.3000	23.7000	+23.117%	6	753	-22.785%
2026-06-05	24.0000	24.0000	19.2500	19.2500	-26.806%	20	750	-4.935%
2026-06-04	26.0700	26.3000	24.1000	26.3000	-9.777%	9	750	-30.418%
2026-06-03	32.8500	32.8500	28.4900	29.1500	-14.012%	93	755	-37.221%
2026-06-02	36.8000	37.0000	33.5000	33.9000	-9.479%	25	706	-46.018%
2026-06-01	33.0000	39.5000	33.0000	37.4500	+34.470%	24	695	-51.135%
2026-05-29	24.2300	27.8500	24.2300	27.8500	+8.239%	4	704	-34.291%
2026-05-28	24.5800	27.2500	24.5800	25.7300	+14.356%	5	701	-28.877%
2026-05-27	23.5300	23.5300	21.2500	22.5000	-10.287%	20	696	-18.667%
2026-05-26	25.7200	26.2700	25.0800	25.0800	+0.521%	16	696	-27.033%
2026-05-22	24.9500	24.9500	24.9500	24.9500	-1.266%	1	685	-26.653%
2026-05-21	24.4700	25.6000	24.4700	25.2700	+14.864%	6	684	-27.582%
2026-05-20	21.7700	22.0100	21.7700	22.0000	+20.219%	6	684	-16.818%
2026-05-19	19.2500	19.2500	18.3000	18.3000	-10.949%	2	697	0.000%
2026-05-18	22.9500	22.9500	20.5500	20.5500	-19.475%	13	697	-10.949%
2026-05-15	25.7900	25.7900	25.4000	25.5200	-14.362%	3	697	-28.292%
2026-05-14	32.0000	32.1500	29.8000	29.8000	+9.519%	11	697	-38.591%
2026-05-13	24.2500	27.2100	24.2500	27.2100	+8.796%	13	712	-32.745%
2026-05-12	24.6000	25.0100	21.4700	25.0100	-15.076%	39	712	-26.829%
2026-05-11	31.6600	33.2000	28.6000	29.4500	-0.169%	351	712	-37.861%
2026-05-08	33.0500	33.0500	28.3000	29.5000	-27.696%	26	569	-37.966%
2026-05-07	42.5300	42.7700	38.8900	40.8000	-12.069%	15	555	-55.147%
2026-05-06	47.0500	47.0500	45.4000	46.4000	+13.088%	3	550	-60.560%
2026-05-05	39.7500	41.0500	39.7500	41.0300	+2.192%	124	551	-55.398%
2026-05-04	41.3000	41.3000	38.0000	40.1500	+16.749%	13	432	-54.421%
2026-05-01	35.2500	36.5000	34.3900	34.3900	+8.452%	21	433	-46.787%
2026-04-30	33.6000	33.6000	31.7100	31.7100	-0.906%	4	433	-42.289%
2026-04-29	33.0000	33.0000	31.3000	32.0000	+19.626%	5	432	-42.813%
2026-04-28	26.8000	26.8000	26.3700	26.7500	-10.774%	7	431	-31.589%
2026-04-27	28.7000	29.9800	26.8000	29.9800	-2.345%	20	433	-38.959%
2026-04-24	33.0400	33.0400	28.0000	30.7000	-11.832%	7	430	-40.391%
2026-04-23	36.0500	37.0000	34.8200	34.8200	-8.800%	10	426	-47.444%
2026-04-22	34.0600	38.1800	33.1500	38.1800	+20.366%	33	431	-52.069%
2026-04-21	34.3500	34.3500	31.7200	31.7200	-3.027%	2	425	-42.308%
2026-04-20	31.3500	32.7100	29.3000	32.7100	-1.772%	10	425	-44.054%
2026-04-17	34.0400	34.6700	33.0200	33.3000	-3.757%	48	425	-45.045%
2026-04-16	34.9000	35.4600	32.0000	34.6000	+0.232%	20	392	-47.110%
2026-04-15	36.5200	36.5200	32.5000	34.5200	-1.932%	49	381	-46.987%
2026-04-14	32.6400	35.5000	32.6400	35.2000	+16.287%	39	376	-48.011%
2026-04-13	28.9700	33.0500	28.9700	30.2700	+19.267%	44	368	-39.544%
2026-04-10	25.6000	26.5300	25.0300	25.3800	+34.713%	25	377	-27.896%
2026-04-09	18.0000	19.2000	18.0000	18.8400	+10.758%	19	375	-2.866%
2026-04-08	17.2500	17.6000	16.7000	17.0100	+23.709%	316	373	+7.584%
2026-04-06	14.1600	14.5500	13.7500	13.7500	-0.937%	9	100	+33.091%
2026-04-02	13.8800	13.8800	13.8800	13.8800	+9.723%	1	96	+31.844%
2026-04-01	12.2500	12.6500	12.2500	12.6500	+9.052%	5	96	+44.664%
2026-03-31	10.5500	11.6000	10.5500	11.6000	+33.949%	13	95	+57.759%
2026-03-30	9.2900	9.2900	8.6600	8.6600	-20.913%	3	87	+111.316%
2026-03-27	12.5300	12.5300	10.9500	10.9500	-27.961%	15	90	+67.123%
2026-03-26	17.4200	17.4200	15.2000	15.2000	-13.636%	8	93	+20.395%
2026-03-25	17.1200	17.6000	17.1200	17.6000	+13.548%	56	95	+3.977%
2026-03-24	15.5000	15.5000	15.5000	15.5000	+3.957%	2	74	+18.065%
2026-03-23	14.9100	14.9100	14.9100	14.9100	+4.266%	1	72	+22.736%
2026-03-20	14.3000	14.3000	14.3000	14.3000	-6.780%	1	71	+27.972%
2026-03-19	15.0000	15.3400	15.0000	15.3400	-13.577%	5	72	+19.296%
2026-03-16	17.7300	17.7500	17.0000	17.7500	+8.563%	6	71	+3.099%
2026-03-13	16.1200	16.7400	16.1200	16.3500	+3.810%	16	69	+11.927%
2026-03-12	15.7500	15.7500	15.7500	15.7500	-2.838%	1	76	+16.190%
2026-03-11	15.4900	16.2100	15.1800	16.2100	+22.710%	6	76	+12.893%
2026-03-10	13.2100	13.2100	13.2100	13.2100	+5.511%	1	76	+38.531%
2026-03-09	12.3200	12.5200	12.2300	12.5200	-4.791%	3	75	+46.166%
2026-03-05	13.1500	13.1500	13.1500	13.1500	-18.323%	1	76	+39.163%
2026-03-04	16.0000	16.1000	16.0000	16.1000	+20.149%	5	77	+13.665%
2026-03-03	12.7100	13.4300	12.7100	13.4000	-11.551%	3	77	+36.567%
2026-03-02	15.5000	15.5000	15.0000	15.1500	-3.318%	8	78	+20.792%
2026-02-27	18.2500	18.2500	15.6700	15.6700	-45.966%	16	77	+16.784%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-1.293%	1	83	-36.897%
2026-02-25	30.5000	30.5000	29.3800	29.3800	+2.584%	2	84	-37.713%
2026-02-24	24.1000	28.6400	24.1000	28.6400	+22.393%	4	84	-36.103%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-19.031%	10	83	-21.795%
2026-02-19	28.9000	28.9000	28.9000	28.9000	+3.957%	1	93	-36.678%
2026-02-18	27.8000	27.8000	27.8000	27.8000	+5.144%	3	92	-34.173%
2026-02-17	26.4400	26.4400	26.4400	26.4400	-14.544%	1	92	-30.787%
2026-02-13	29.5200	31.3700	29.5200	30.9400	+31.102%	14	80	-40.853%
2026-02-06	19.4000	23.6000	19.4000	23.6000	+34.243%	19	80	-22.458%
2026-02-05	17.5800	17.5800	17.5800	17.5800	-11.436%	1	69	+4.096%
2026-02-04	21.7500	21.7500	19.8500	19.8500	-14.624%	6	70	-7.809%
2026-02-02	23.3500	23.3500	23.1000	23.2500	-13.889%	3	70	-21.290%
2026-01-29	30.4500	30.4500	27.0000	27.0000	-16.974%	3	68	-32.222%
2026-01-28	35.4000	35.4000	32.5200	32.5200	-9.035%	6	68	-43.727%
2026-01-27	32.3700	35.7500	32.2700	35.7500	+23.276%	14	68	-48.811%
2026-01-26	29.4500	30.9400	29.0000	29.0000	+28.035%	3	61	-36.897%
2026-01-23	22.6500	22.6500	22.6500	22.6500	-10.757%	1	60	-19.205%
2026-01-22	25.3800	25.3800	25.3800	25.3800	+8.415%	1	60	-27.896%
2026-01-21	24.7500	24.7500	23.4100	23.4100	-10.921%	2	59	-21.828%
2026-01-20	27.6500	27.6500	25.1000	26.2800	-7.789%	12	58	-30.365%
2026-01-16	26.6000	28.5000	26.6000	28.5000	-0.870%	3	53	-35.789%
2026-01-15	28.2000	28.7500	28.2000	28.7500	+27.212%	7	53	-36.348%
2026-01-14	23.2600	23.2600	22.6000	22.6000	+5.116%	9	55	-19.027%
2026-01-13	22.4400	22.4400	21.5000	21.5000	-2.273%	5	46	-14.884%
2026-01-12	19.2600	22.0000	19.2600	22.0000	+31.343%	8	41	-16.818%
2026-01-07	16.7500	16.7500	16.7500	16.7500	+0.299%	1	40	+9.254%
2026-01-05	19.6000	19.6000	16.7000	16.7000	-7.222%	8	35	+9.581%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+10.429%	6	35	+1.667%
2025-12-29	16.3000	16.3000	16.3000	16.3000	+0.061%	1	29	+12.270%
2025-12-26	16.2900	16.2900	16.2900	16.2900	-10.593%	10	29	+12.339%
2025-12-24	18.2200	18.2200	18.2200	18.2200	-15.058%	1	39	+0.439%
2025-12-22	21.4000	21.4500	21.4000	21.4500	+1.707%	2	39	-14.685%
2025-12-19	17.5700	21.1000	17.5700	21.0900	+55.074%	15	38	-13.229%
2025-12-18	13.6000	13.6000	13.6000	13.6000	+18.261%	35	24	+34.559%
2025-12-17	12.6000	12.6000	11.5000	11.5000	-12.214%	41	59	+59.130%
2025-12-16	13.6000	13.6000	12.6900	13.1000	-13.531%	73	93	+39.695%
2025-12-15	15.4500	15.4500	15.1000	15.1500	-16.986%	4	21	+20.792%
2025-12-12	18.2500	18.2500	18.2500	18.2500	-8.521%	2	20	+0.274%
2025-12-11	19.9500	19.9500	19.9500	19.9500	-17.151%	2	20	-8.271%
2025-12-05	24.0800	24.0800	24.0800	24.0800	+33.039%	1	18	-24.003%
2025-12-01	18.1000	18.1000	18.1000	18.1000	+5.233%	1	18	+1.105%
2025-11-21	17.2000	17.2000	17.2000	17.2000	-14.000%	2	17	+6.395%
2025-11-18	18.9000	20.0000	18.9000	20.0000	+4.167%	3	18	-8.500%
2025-11-17	19.3500	19.3500	19.2000	19.2000	-11.724%	2	18	-4.687%
2025-11-12	24.5000	24.7400	21.7500	21.7500	+3.178%	16	18	-15.862%
2025-11-11	25.3000	25.3000	21.0800	21.0800	0.000%	6	0	-13.188%

.dark-mode .s3yCVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s3yCVQ{ 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