Dark

CRWV20261218C120
CRWV Dec 18 2026 120.00 Call (CRWV261218C00120000)
option OPRA

EOD

Oct 1, 2026

4.30+1.655%(+0.07)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2000	4.4000	3.4000	4.3000	+1.655%	366	6,567	0.000%
2026-09-30	4.6000	5.0000	3.9500	4.2300	+9.302%	86	6,344	+1.655%
2026-09-29	3.8800	5.0500	3.7000	3.8700	-2.025%	95	6,344	+11.111%
2026-09-28	4.2500	4.4000	3.3500	3.9500	-11.236%	115	6,345	+8.861%
2026-09-25	5.2000	5.2000	4.2000	4.4500	-22.203%	480	6,380	-3.371%
2026-09-24	5.3000	5.8500	4.3500	5.7200	+19.415%	552	6,078	-24.825%
2026-09-23	5.4000	5.7500	4.7900	4.7900	-2.245%	871	5,760	-10.230%
2026-09-22	5.2500	5.5500	4.5500	4.9000	+8.407%	512	5,448	-12.245%
2026-09-21	3.6000	5.1000	3.6000	4.5200	+22.162%	1,119	5,154	-4.867%
2026-09-18	3.9500	3.9500	3.3000	3.7000	+1.370%	175	4,260	+16.216%
2026-09-17	4.1500	4.1500	3.4000	3.6500	-20.652%	702	4,292	+17.808%
2026-09-16	4.8500	5.3200	4.3000	4.6000	+7.981%	94	4,037	-6.522%
2026-09-15	4.6100	4.6100	4.1100	4.2600	-7.190%	107	4,032	+0.939%
2026-09-14	4.3700	5.4500	4.3700	4.5900	-25.968%	339	3,987	-6.318%
2026-09-11	7.5300	7.5300	6.0800	6.2000	-8.824%	135	3,961	-30.645%
2026-09-10	7.1500	7.6000	6.7500	6.8000	-23.164%	97	3,949	-36.765%
2026-09-09	11.6500	11.6500	8.8500	8.8500	-23.377%	375	3,932	-51.412%
2026-09-08	8.3500	13.7400	8.3500	11.5500	+60.417%	589	3,657	-62.771%
2026-09-04	5.1700	7.2600	4.7500	7.2000	+46.939%	219	3,630	-40.278%
2026-09-03	3.8000	5.0000	3.8000	4.9000	+19.512%	176	3,630	-12.245%
2026-09-02	4.1300	4.3000	3.6500	4.1000	-3.529%	892	3,597	+4.878%
2026-09-01	4.7500	4.7500	4.0000	4.2500	-14.830%	101	2,990	+1.176%
2026-08-31	5.0000	5.2500	4.7000	4.9900	-6.729%	113	3,045	-13.828%
2026-08-28	6.5000	6.7500	5.1000	5.3500	-19.549%	78	3,015	-19.626%
2026-08-27	8.2500	8.3500	6.5000	6.6500	-8.276%	147	3,005	-35.338%
2026-08-26	7.6000	7.6000	6.8500	7.2500	+1.399%	126	3,057	-40.690%
2026-08-25	7.3500	8.0700	7.1500	7.1500	+7.519%	294	3,088	-39.860%
2026-08-24	6.4000	6.9000	6.0300	6.6500	-11.333%	406	3,129	-35.338%
2026-08-21	8.3500	8.3500	7.2500	7.5000	-9.091%	79	2,904	-42.667%
2026-08-20	9.3900	9.3900	7.7500	8.2500	-7.095%	45	2,919	-47.879%
2026-08-19	8.7000	9.7000	8.0000	8.8800	-7.016%	308	2,917	-51.577%
2026-08-18	12.3900	12.5000	9.5500	9.5500	-39.249%	214	2,855	-54.974%
2026-08-17	14.3000	17.3300	13.8500	15.7200	+9.547%	60	2,909	-72.646%
2026-08-14	16.7800	16.7800	14.0500	14.3500	-8.013%	43	2,942	-70.035%
2026-08-13	18.0200	22.0000	15.6000	15.6000	-8.235%	151	2,947	-72.436%
2026-08-12	18.0000	19.5200	15.8600	17.0000	+70.000%	2,355	2,918	-74.706%
2026-08-11	11.4500	11.4500	8.9800	10.0000	+1.010%	37	1,737	-57.000%
2026-08-10	11.1500	11.5500	9.9000	9.9000	-11.051%	24	1,736	-56.566%
2026-08-07	10.4500	11.2500	10.0000	11.1300	+15.576%	51	1,736	-61.366%
2026-08-06	10.6500	11.4500	9.6300	9.6300	-19.750%	82	1,749	-55.348%
2026-08-05	12.9000	13.8500	12.0000	12.0000	-11.111%	39	1,731	-64.167%
2026-08-04	10.9500	14.4000	10.9500	13.5000	+26.761%	84	1,725	-68.148%
2026-08-03	7.3000	10.6800	7.3000	10.6500	+77.500%	190	1,726	-59.624%
2026-07-31	7.5000	7.5000	5.7800	6.0000	-9.774%	14	1,732	-28.333%
2026-07-30	5.3000	7.2000	5.3000	6.6500	+78.284%	121	1,729	-35.338%
2026-07-29	4.2200	4.6000	3.6500	3.7300	-23.093%	122	1,709	+15.282%
2026-07-28	4.7800	5.2000	4.4000	4.8500	-17.936%	81	1,758	-11.340%
2026-07-27	6.7500	6.7500	5.4500	5.9100	-1.500%	68	1,745	-27.242%
2026-07-24	7.3500	7.5500	6.0000	6.0000	-35.065%	51	1,743	-28.333%
2026-07-23	9.2500	10.5500	9.2400	9.2400	-8.966%	36	1,729	-53.463%
2026-07-22	9.2700	11.1200	9.2700	10.1500	+10.929%	26	1,725	-57.635%
2026-07-21	8.0500	9.1500	8.0500	9.1500	+19.608%	132	1,722	-53.005%
2026-07-20	7.7600	7.8000	7.2300	7.6500	+6.250%	103	1,618	-43.791%
2026-07-17	5.6500	7.4300	5.5000	7.2000	+6.984%	149	1,611	-40.278%
2026-07-16	7.0000	7.0000	6.4000	6.7300	-15.875%	130	1,600	-36.107%
2026-07-15	8.2000	8.3500	7.4000	8.0000	-11.111%	180	1,545	-46.250%
2026-07-14	9.6000	9.6800	8.6000	9.0000	-11.330%	31	1,462	-52.222%
2026-07-13	11.1000	11.2500	10.0000	10.1500	-17.345%	27	1,464	-57.635%
2026-07-10	12.8000	13.1000	12.2800	12.2800	-10.365%	32	1,459	-64.984%
2026-07-09	14.4000	15.1000	13.2600	13.7000	+2.622%	27	1,445	-68.613%
2026-07-08	11.0000	13.3500	11.0000	13.3500	+25.943%	30	1,432	-67.790%
2026-07-07	10.0000	10.8000	9.5000	10.6000	-9.787%	68	1,448	-59.434%
2026-07-06	10.8000	12.0000	10.5000	11.7500	+12.981%	37	1,459	-63.404%
2026-07-02	12.4600	12.6000	9.8900	10.4000	-10.345%	30	1,447	-58.654%
2026-07-01	14.9000	14.9000	11.2500	11.6000	-31.925%	91	1,447	-62.931%
2026-06-30	17.6000	17.6000	16.2300	17.0400	+8.882%	406	1,442	-74.765%
2026-06-29	16.8000	16.8000	13.2500	15.6500	-3.455%	46	1,089	-72.524%
2026-06-26	16.1500	16.2500	15.3000	16.2100	-8.933%	15	1,102	-73.473%
2026-06-25	20.0400	20.0400	17.8000	17.8000	-6.806%	76	1,105	-75.843%
2026-06-24	21.5000	21.5000	19.1000	19.1000	-13.261%	86	1,158	-77.487%
2026-06-23	21.9500	24.4200	21.8000	22.0200	-11.920%	28	1,163	-80.472%
2026-06-22	30.4700	30.4700	22.5000	25.0000	-11.379%	98	1,146	-82.800%
2026-06-18	29.7200	31.0900	28.2100	28.2100	-7.143%	59	1,188	-84.757%
2026-06-17	29.5800	31.5000	29.5800	30.3800	+4.759%	162	1,188	-85.846%
2026-06-16	24.7500	30.2500	24.7500	29.0000	+24.038%	139	1,188	-85.172%
2026-06-15	23.9100	23.9100	22.9800	23.3800	+2.544%	46	1,153	-81.608%
2026-06-12	19.8000	22.8000	18.9200	22.8000	+36.038%	31	1,149	-81.140%
2026-06-11	16.7400	17.5000	15.6000	16.7600	-8.615%	64	1,150	-74.344%
2026-06-10	18.8000	19.4000	17.7000	18.3400	-0.163%	30	1,107	-76.554%
2026-06-09	22.1700	22.1700	16.2000	18.3700	-12.607%	191	1,084	-76.592%
2026-06-08	20.5000	21.9500	19.6500	21.0200	+3.343%	28	1,063	-79.543%
2026-06-05	22.0900	22.0900	18.0000	20.3400	-18.964%	922	1,057	-78.859%
2026-06-04	23.7500	25.1000	22.5500	25.1000	-4.417%	16	1,167	-82.869%
2026-06-03	32.6500	32.6500	26.1500	26.2600	-17.860%	35	1,164	-83.625%
2026-06-02	38.8500	38.8500	31.8900	31.9700	-10.448%	338	1,157	-86.550%
2026-06-01	29.8600	37.3500	29.7600	35.7000	+39.726%	151	905	-87.955%
2026-05-29	23.9900	25.5500	22.6000	25.5500	+6.681%	266	885	-83.170%
2026-05-28	23.0500	26.0000	23.0000	23.9500	+9.012%	65	840	-82.046%
2026-05-27	21.5500	21.9700	19.8000	21.9700	-5.465%	55	838	-80.428%
2026-05-26	25.0500	25.0500	23.0000	23.2400	+4.309%	169	824	-81.497%
2026-05-22	23.9000	23.9000	22.2800	22.2800	-5.393%	32	778	-80.700%
2026-05-21	22.5000	24.0000	21.5000	23.5500	+15.441%	68	779	-81.741%
2026-05-20	18.9200	20.5100	18.9200	20.4000	+3.291%	26	779	-78.922%
2026-05-19	19.2000	19.7500	16.7500	19.7500	-7.146%	29	758	-78.228%
2026-05-18	20.5000	21.2700	18.8000	21.2700	-13.887%	63	758	-79.784%
2026-05-15	24.4500	24.7000	23.7500	24.7000	-13.636%	21	758	-82.591%
2026-05-14	28.5600	30.5000	27.2500	28.6000	+9.789%	64	759	-84.965%
2026-05-13	25.1200	26.6500	25.1000	26.0500	+15.778%	10	753	-83.493%
2026-05-12	25.7500	25.7500	19.5500	22.5000	-15.730%	48	753	-80.889%
2026-05-11	29.7100	31.1300	26.7000	26.7000	-3.957%	56	753	-83.895%
2026-05-08	32.1500	32.1500	26.1200	27.8000	-26.162%	86	744	-84.532%
2026-05-07	40.3500	41.3800	36.6500	37.6500	-16.887%	27	725	-88.579%
2026-05-06	41.3900	45.3900	41.3900	45.3000	+19.368%	55	726	-90.508%
2026-05-05	35.5500	38.9600	35.5500	37.9500	-0.105%	12	691	-88.669%
2026-05-04	38.7100	39.9000	35.8400	37.9900	+15.471%	23	690	-88.681%
2026-05-01	32.1600	33.8000	32.1600	32.9000	+11.905%	38	690	-86.930%
2026-04-30	29.5500	30.8500	28.0000	29.4000	-2.488%	39	690	-85.374%
2026-04-29	26.7300	31.0000	26.7300	30.1500	+21.230%	13	680	-85.738%
2026-04-28	22.9700	25.9000	22.9700	24.8700	-8.901%	20	682	-82.710%
2026-04-27	25.5200	27.3000	24.4300	27.3000	+2.362%	34	668	-84.249%
2026-04-24	32.0000	32.0000	25.0600	26.6700	-13.968%	41	665	-83.877%
2026-04-23	35.1500	35.1500	31.0000	31.0000	-13.165%	113	664	-86.129%
2026-04-22	32.4000	36.0000	31.2700	35.7000	+22.177%	37	659	-87.955%
2026-04-21	32.4000	32.4000	29.2200	29.2200	-4.354%	11	651	-85.284%
2026-04-20	27.5000	31.0800	27.5000	30.5500	-0.261%	32	651	-85.925%
2026-04-17	34.0500	34.0500	30.6000	30.6300	-3.100%	37	651	-85.961%
2026-04-16	32.8300	32.8300	31.0000	31.6100	-5.923%	16	644	-86.397%
2026-04-15	34.6800	34.6800	30.4000	33.6000	+1.511%	47	637	-87.202%
2026-04-14	30.6500	33.9500	30.6500	33.1000	+14.217%	75	660	-87.009%
2026-04-13	25.0900	31.0000	25.0900	28.9800	+23.162%	139	647	-85.162%
2026-04-10	20.9500	25.1000	20.6800	23.5300	+27.742%	205	539	-81.725%
2026-04-09	18.4200	18.4200	18.4200	18.4200	+15.341%	1	444	-76.656%
2026-04-08	16.7000	17.1700	15.1000	15.9700	+16.484%	20	443	-73.075%
2026-04-07	12.8000	13.7100	12.8000	13.7100	+36.012%	9	443	-68.636%
2026-04-02	10.0800	10.0800	10.0800	10.0800	-10.000%	1	436	-57.341%
2026-03-31	10.0000	11.2000	9.7000	11.2000	+42.675%	7	436	-61.607%
2026-03-30	9.4500	9.4500	7.8500	7.8500	-25.095%	50	431	-45.223%
2026-03-27	10.8900	11.0200	10.3100	10.4800	-22.140%	34	477	-58.969%
2026-03-26	14.2000	14.2000	13.4600	13.4600	-16.605%	9	494	-68.053%
2026-03-25	16.5000	16.5000	16.1400	16.1400	+12.552%	2	485	-73.358%
2026-03-24	14.0000	14.3400	14.0000	14.3400	+6.538%	19	485	-70.014%
2026-03-23	14.8500	14.8500	13.4600	13.4600	+2.513%	5	466	-68.053%
2026-03-20	13.4000	13.4500	13.1300	13.1300	-5.540%	7	468	-67.251%
2026-03-19	13.9000	13.9000	13.9000	13.9000	-13.557%	1	475	-69.065%
2026-03-16	16.0800	16.0800	16.0800	16.0800	+14.043%	3	474	-73.259%
2026-03-13	15.2200	15.2300	14.1000	14.1000	-4.730%	39	471	-69.504%
2026-03-12	14.5300	15.1500	14.5300	14.8000	-1.726%	21	506	-70.946%
2026-03-11	15.4800	15.4800	15.0600	15.0600	+22.939%	10	491	-71.448%
2026-03-10	12.2000	12.6500	12.1100	12.2500	+1.744%	16	482	-64.898%
2026-03-09	11.4000	12.0400	11.4000	12.0400	-8.649%	12	485	-64.286%
2026-03-06	11.8500	13.5500	11.8500	13.1800	+7.416%	11	475	-67.375%
2026-03-05	13.7000	13.7000	12.2500	12.2700	-19.382%	17	472	-64.955%
2026-03-04	15.2200	15.2200	15.2200	15.2200	+21.760%	1	471	-71.748%
2026-03-03	11.5600	12.8800	11.2500	12.5000	-12.892%	33	470	-65.600%
2026-03-02	14.9800	14.9800	14.3500	14.3500	+2.500%	11	474	-70.035%
2026-02-27	16.3500	17.8200	14.0000	14.0000	-46.748%	59	474	-69.286%
2026-02-26	27.6300	27.6300	26.2900	26.2900	-6.341%	3	478	-83.644%
2026-02-25	28.4000	28.5500	28.0700	28.0700	+4.195%	19	456	-84.681%
2026-02-24	26.9400	26.9400	26.9400	26.9400	+7.760%	1	456	-84.039%
2026-02-20	25.0000	25.0000	25.0000	25.0000	-8.992%	2	456	-82.800%
2026-02-19	27.4700	27.4700	27.4700	27.4700	+3.660%	1	458	-84.347%
2026-02-18	22.7700	26.5000	22.7700	26.5000	-5.086%	18	458	-83.774%
2026-02-13	27.9300	27.9300	27.9200	27.9200	+11.769%	37	421	-84.599%
2026-02-12	24.9800	24.9800	24.9800	24.9800	-0.080%	5	421	-82.786%
2026-02-11	26.3000	26.5000	24.8600	25.0000	-4.031%	17	420	-82.800%
2026-02-10	27.0000	27.6500	26.0500	26.0500	-5.273%	39	431	-83.493%
2026-02-09	24.7400	27.5000	24.7400	27.5000	+19.669%	9	466	-84.364%
2026-02-06	16.5100	22.9800	16.5100	22.9800	+58.483%	49	463	-81.288%
2026-02-05	17.5000	17.5000	14.5000	14.5000	-20.635%	68	417	-70.345%
2026-02-04	21.3500	22.1500	18.2700	18.2700	-17.777%	8	412	-76.464%
2026-02-03	21.5000	22.2200	20.2500	22.2200	+2.255%	17	414	-80.648%
2026-02-02	24.3900	24.3900	21.7300	21.7300	-16.934%	3	408	-80.212%
2026-01-29	30.1000	30.2500	26.1600	26.1600	-14.927%	9	406	-83.563%
2026-01-28	34.0000	34.0000	30.2000	30.7500	-4.799%	9	411	-86.016%
2026-01-27	31.1500	34.2000	31.1500	32.3000	+10.503%	17	413	-86.687%
2026-01-26	31.2400	31.4400	29.2300	29.2300	+22.404%	7	405	-85.289%
2026-01-23	23.8800	23.8800	23.8800	23.8800	0.000%	1	400	-81.993%
2026-01-22	24.4000	24.4500	23.8800	23.8800	-0.500%	8	399	-81.993%
2026-01-21	21.5900	24.6700	21.0000	24.0000	-6.287%	14	401	-82.083%
2026-01-20	24.5000	25.6300	24.5000	25.6100	-6.907%	6	397	-83.210%
2026-01-16	26.8900	27.5100	26.8900	27.5100	+0.806%	15	406	-84.369%
2026-01-15	26.9100	27.2900	25.2300	27.2900	+19.956%	34	406	-84.243%
2026-01-14	22.7500	22.7500	22.7500	22.7500	+12.014%	1	413	-81.099%
2026-01-13	21.1000	21.1000	20.0500	20.3100	-10.410%	31	412	-78.828%
2026-01-12	17.7700	22.6700	17.7600	22.6700	+46.258%	25	386	-81.032%
2026-01-07	15.5000	15.5000	15.5000	15.5000	-0.958%	1	387	-72.258%
2026-01-06	15.0000	15.6500	14.2300	15.6500	0.000%	5	387	-72.524%
2026-01-05	18.6000	18.6000	15.6500	15.6500	-13.007%	3	384	-72.524%
2026-01-02	17.0000	17.9900	17.0000	17.9900	+47.459%	3	384	-76.098%
2025-12-31	14.0500	14.0500	12.2000	12.2000	-18.667%	2	382	-64.754%
2025-12-29	14.4300	15.0000	14.4300	15.0000	-2.850%	2	382	-71.333%
2025-12-26	15.4000	15.4400	15.4000	15.4400	-9.708%	2	382	-72.150%
2025-12-24	17.1000	17.1000	17.1000	17.1000	+0.588%	1	381	-74.854%
2025-12-23	17.0000	17.0000	17.0000	17.0000	-15.170%	1	381	-74.706%
2025-12-22	21.3200	21.3200	20.0400	20.0400	+1.314%	5	381	-78.543%
2025-12-19	15.9500	19.9500	15.0000	19.7800	+59.388%	11	377	-78.261%
2025-12-18	12.4500	12.4500	12.0500	12.4100	+13.853%	23	372	-65.351%
2025-12-17	11.2000	11.2000	10.9000	10.9000	-8.787%	21	349	-60.550%
2025-12-16	12.3000	13.2000	11.9500	11.9500	-14.643%	22	368	-64.017%
2025-12-15	15.0000	15.0000	14.0000	14.0000	-16.168%	5	367	-69.286%
2025-12-12	20.8500	20.8500	16.4000	16.7000	-14.578%	9	371	-74.251%
2025-12-11	19.8200	19.8200	19.5500	19.5500	-12.135%	2	378	-78.005%
2025-12-09	22.2500	22.2500	22.2500	22.2500	+11.139%	1	379	-80.674%
2025-12-08	21.2700	21.2700	19.0700	20.0200	-5.118%	6	379	-78.521%
2025-12-05	21.1000	21.1000	21.1000	21.1000	-7.618%	1	377	-79.621%
2025-12-04	22.8400	22.8400	22.8400	22.8400	+38.424%	2	376	-81.173%
2025-12-03	16.7500	16.7500	16.5000	16.5000	-12.000%	3	376	-73.939%
2025-12-02	18.6700	20.0000	18.6700	18.7500	+17.188%	9	373	-77.067%
2025-11-28	16.7900	16.7900	16.0000	16.0000	-4.019%	6	368	-73.125%
2025-11-26	16.2300	16.6700	16.2300	16.6700	+1.030%	2	365	-74.205%
2025-11-24	16.8100	17.0000	16.2700	16.5000	+10.000%	354	365	-73.939%
2025-11-21	15.0000	15.0000	14.4000	15.0000	-11.765%	353	420	-71.333%
2025-11-20	20.1300	20.1300	17.0000	17.0000	-5.556%	4	94	-74.706%
2025-11-19	18.7000	18.7000	17.8500	18.0000	-4.863%	6	93	-76.111%
2025-11-18	17.2000	18.9200	16.6500	18.9200	+10.321%	5	96	-77.273%
2025-11-17	18.3000	18.5000	17.0500	17.1500	-9.737%	5	93	-74.927%
2025-11-14	17.5500	19.4500	17.1900	19.0000	+5.556%	132	90	-77.368%
2025-11-13	20.8000	20.8000	18.0000	18.0000	-28.000%	142	125	-76.111%
2025-11-12	25.0000	25.0000	25.0000	25.0000	+8.131%	1	7	-82.800%
2025-11-11	24.4500	24.4500	23.1200	23.1200	0.000%	8	7	-81.401%

.dark-mode .LPzq9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPzq9p{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C120CRWV Dec 18 2026 120.00 Call (CRWV261218C00120000)option OPRA

CRWV20261218C120
CRWV Dec 18 2026 120.00 Call (CRWV261218C00120000)
option OPRA