Dark

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

EOD

Aug 13, 2026

15.60-8.235%(-1.40)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.0200	22.0000	15.6000	15.6000	-8.235%	151	2,947	0.000%
2026-08-12	18.0000	19.5200	15.8600	17.0000	+70.000%	2,355	2,918	-8.235%
2026-08-11	11.4500	11.4500	8.9800	10.0000	+1.010%	37	1,737	+56.000%
2026-08-10	11.1500	11.5500	9.9000	9.9000	-11.051%	24	1,736	+57.576%
2026-08-07	10.4500	11.2500	10.0000	11.1300	+15.576%	51	1,736	+40.162%
2026-08-06	10.6500	11.4500	9.6300	9.6300	-19.750%	82	1,749	+61.994%
2026-08-05	12.9000	13.8500	12.0000	12.0000	-11.111%	39	1,731	+30.000%
2026-08-04	10.9500	14.4000	10.9500	13.5000	+26.761%	84	1,725	+15.556%
2026-08-03	7.3000	10.6800	7.3000	10.6500	+77.500%	190	1,726	+46.479%
2026-07-31	7.5000	7.5000	5.7800	6.0000	-9.774%	14	1,732	+160.000%
2026-07-30	5.3000	7.2000	5.3000	6.6500	+78.284%	121	1,729	+134.586%
2026-07-29	4.2200	4.6000	3.6500	3.7300	-23.093%	122	1,709	+318.231%
2026-07-28	4.7800	5.2000	4.4000	4.8500	-17.936%	81	1,758	+221.649%
2026-07-27	6.7500	6.7500	5.4500	5.9100	-1.500%	68	1,745	+163.959%
2026-07-24	7.3500	7.5500	6.0000	6.0000	-35.065%	51	1,743	+160.000%
2026-07-23	9.2500	10.5500	9.2400	9.2400	-8.966%	36	1,729	+68.831%
2026-07-22	9.2700	11.1200	9.2700	10.1500	+10.929%	26	1,725	+53.695%
2026-07-21	8.0500	9.1500	8.0500	9.1500	+19.608%	132	1,722	+70.492%
2026-07-20	7.7600	7.8000	7.2300	7.6500	+6.250%	103	1,618	+103.922%
2026-07-17	5.6500	7.4300	5.5000	7.2000	+6.984%	149	1,611	+116.667%
2026-07-16	7.0000	7.0000	6.4000	6.7300	-15.875%	130	1,600	+131.798%
2026-07-15	8.2000	8.3500	7.4000	8.0000	-11.111%	180	1,545	+95.000%
2026-07-14	9.6000	9.6800	8.6000	9.0000	-11.330%	31	1,462	+73.333%
2026-07-13	11.1000	11.2500	10.0000	10.1500	-17.345%	27	1,464	+53.695%
2026-07-10	12.8000	13.1000	12.2800	12.2800	-10.365%	32	1,459	+27.036%
2026-07-09	14.4000	15.1000	13.2600	13.7000	+2.622%	27	1,445	+13.869%
2026-07-08	11.0000	13.3500	11.0000	13.3500	+25.943%	30	1,432	+16.854%
2026-07-07	10.0000	10.8000	9.5000	10.6000	-9.787%	68	1,448	+47.170%
2026-07-06	10.8000	12.0000	10.5000	11.7500	+12.981%	37	1,459	+32.766%
2026-07-02	12.4600	12.6000	9.8900	10.4000	-10.345%	30	1,447	+50.000%
2026-07-01	14.9000	14.9000	11.2500	11.6000	-31.925%	91	1,447	+34.483%
2026-06-30	17.6000	17.6000	16.2300	17.0400	+8.882%	406	1,442	-8.451%
2026-06-29	16.8000	16.8000	13.2500	15.6500	-3.455%	46	1,089	-0.319%
2026-06-26	16.1500	16.2500	15.3000	16.2100	-8.933%	15	1,102	-3.763%
2026-06-25	20.0400	20.0400	17.8000	17.8000	-6.806%	76	1,105	-12.360%
2026-06-24	21.5000	21.5000	19.1000	19.1000	-13.261%	86	1,158	-18.325%
2026-06-23	21.9500	24.4200	21.8000	22.0200	-11.920%	28	1,163	-29.155%
2026-06-22	30.4700	30.4700	22.5000	25.0000	-11.379%	98	1,146	-37.600%
2026-06-18	29.7200	31.0900	28.2100	28.2100	-7.143%	59	1,188	-44.700%
2026-06-17	29.5800	31.5000	29.5800	30.3800	+4.759%	162	1,188	-48.650%
2026-06-16	24.7500	30.2500	24.7500	29.0000	+24.038%	139	1,188	-46.207%
2026-06-15	23.9100	23.9100	22.9800	23.3800	+2.544%	46	1,153	-33.276%
2026-06-12	19.8000	22.8000	18.9200	22.8000	+36.038%	31	1,149	-31.579%
2026-06-11	16.7400	17.5000	15.6000	16.7600	-8.615%	64	1,150	-6.921%
2026-06-10	18.8000	19.4000	17.7000	18.3400	-0.163%	30	1,107	-14.940%
2026-06-09	22.1700	22.1700	16.2000	18.3700	-12.607%	191	1,084	-15.079%
2026-06-08	20.5000	21.9500	19.6500	21.0200	+3.343%	28	1,063	-25.785%
2026-06-05	22.0900	22.0900	18.0000	20.3400	-18.964%	922	1,057	-23.304%
2026-06-04	23.7500	25.1000	22.5500	25.1000	-4.417%	16	1,167	-37.849%
2026-06-03	32.6500	32.6500	26.1500	26.2600	-17.860%	35	1,164	-40.594%
2026-06-02	38.8500	38.8500	31.8900	31.9700	-10.448%	338	1,157	-51.204%
2026-06-01	29.8600	37.3500	29.7600	35.7000	+39.726%	151	905	-56.303%
2026-05-29	23.9900	25.5500	22.6000	25.5500	+6.681%	266	885	-38.943%
2026-05-28	23.0500	26.0000	23.0000	23.9500	+9.012%	65	840	-34.864%
2026-05-27	21.5500	21.9700	19.8000	21.9700	-5.465%	55	838	-28.994%
2026-05-26	25.0500	25.0500	23.0000	23.2400	+4.309%	169	824	-32.874%
2026-05-22	23.9000	23.9000	22.2800	22.2800	-5.393%	32	778	-29.982%
2026-05-21	22.5000	24.0000	21.5000	23.5500	+15.441%	68	779	-33.758%
2026-05-20	18.9200	20.5100	18.9200	20.4000	+3.291%	26	779	-23.529%
2026-05-19	19.2000	19.7500	16.7500	19.7500	-7.146%	29	758	-21.013%
2026-05-18	20.5000	21.2700	18.8000	21.2700	-13.887%	63	758	-26.657%
2026-05-15	24.4500	24.7000	23.7500	24.7000	-13.636%	21	758	-36.842%
2026-05-14	28.5600	30.5000	27.2500	28.6000	+9.789%	64	759	-45.455%
2026-05-13	25.1200	26.6500	25.1000	26.0500	+15.778%	10	753	-40.115%
2026-05-12	25.7500	25.7500	19.5500	22.5000	-15.730%	48	753	-30.667%
2026-05-11	29.7100	31.1300	26.7000	26.7000	-3.957%	56	753	-41.573%
2026-05-08	32.1500	32.1500	26.1200	27.8000	-26.162%	86	744	-43.885%
2026-05-07	40.3500	41.3800	36.6500	37.6500	-16.887%	27	725	-58.566%
2026-05-06	41.3900	45.3900	41.3900	45.3000	+19.368%	55	726	-65.563%
2026-05-05	35.5500	38.9600	35.5500	37.9500	-0.105%	12	691	-58.893%
2026-05-04	38.7100	39.9000	35.8400	37.9900	+15.471%	23	690	-58.937%
2026-05-01	32.1600	33.8000	32.1600	32.9000	+11.905%	38	690	-52.584%
2026-04-30	29.5500	30.8500	28.0000	29.4000	-2.488%	39	690	-46.939%
2026-04-29	26.7300	31.0000	26.7300	30.1500	+21.230%	13	680	-48.259%
2026-04-28	22.9700	25.9000	22.9700	24.8700	-8.901%	20	682	-37.274%
2026-04-27	25.5200	27.3000	24.4300	27.3000	+2.362%	34	668	-42.857%
2026-04-24	32.0000	32.0000	25.0600	26.6700	-13.968%	41	665	-41.507%
2026-04-23	35.1500	35.1500	31.0000	31.0000	-13.165%	113	664	-49.677%
2026-04-22	32.4000	36.0000	31.2700	35.7000	+22.177%	37	659	-56.303%
2026-04-21	32.4000	32.4000	29.2200	29.2200	-4.354%	11	651	-46.612%
2026-04-20	27.5000	31.0800	27.5000	30.5500	-0.261%	32	651	-48.936%
2026-04-17	34.0500	34.0500	30.6000	30.6300	-3.100%	37	651	-49.070%
2026-04-16	32.8300	32.8300	31.0000	31.6100	-5.923%	16	644	-50.649%
2026-04-15	34.6800	34.6800	30.4000	33.6000	+1.511%	47	637	-53.571%
2026-04-14	30.6500	33.9500	30.6500	33.1000	+14.217%	75	660	-52.870%
2026-04-13	25.0900	31.0000	25.0900	28.9800	+23.162%	139	647	-46.170%
2026-04-10	20.9500	25.1000	20.6800	23.5300	+27.742%	205	539	-33.702%
2026-04-09	18.4200	18.4200	18.4200	18.4200	+15.341%	1	444	-15.309%
2026-04-08	16.7000	17.1700	15.1000	15.9700	+16.484%	20	443	-2.317%
2026-04-07	12.8000	13.7100	12.8000	13.7100	+36.012%	9	443	+13.786%
2026-04-02	10.0800	10.0800	10.0800	10.0800	-10.000%	1	436	+54.762%
2026-03-31	10.0000	11.2000	9.7000	11.2000	+42.675%	7	436	+39.286%
2026-03-30	9.4500	9.4500	7.8500	7.8500	-25.095%	50	431	+98.726%
2026-03-27	10.8900	11.0200	10.3100	10.4800	-22.140%	34	477	+48.855%
2026-03-26	14.2000	14.2000	13.4600	13.4600	-16.605%	9	494	+15.899%
2026-03-25	16.5000	16.5000	16.1400	16.1400	+12.552%	2	485	-3.346%
2026-03-24	14.0000	14.3400	14.0000	14.3400	+6.538%	19	485	+8.787%
2026-03-23	14.8500	14.8500	13.4600	13.4600	+2.513%	5	466	+15.899%
2026-03-20	13.4000	13.4500	13.1300	13.1300	-5.540%	7	468	+18.812%
2026-03-19	13.9000	13.9000	13.9000	13.9000	-13.557%	1	475	+12.230%
2026-03-16	16.0800	16.0800	16.0800	16.0800	+14.043%	3	474	-2.985%
2026-03-13	15.2200	15.2300	14.1000	14.1000	-4.730%	39	471	+10.638%
2026-03-12	14.5300	15.1500	14.5300	14.8000	-1.726%	21	506	+5.405%
2026-03-11	15.4800	15.4800	15.0600	15.0600	+22.939%	10	491	+3.586%
2026-03-10	12.2000	12.6500	12.1100	12.2500	+1.744%	16	482	+27.347%
2026-03-09	11.4000	12.0400	11.4000	12.0400	-8.649%	12	485	+29.568%
2026-03-06	11.8500	13.5500	11.8500	13.1800	+7.416%	11	475	+18.361%
2026-03-05	13.7000	13.7000	12.2500	12.2700	-19.382%	17	472	+27.139%
2026-03-04	15.2200	15.2200	15.2200	15.2200	+21.760%	1	471	+2.497%
2026-03-03	11.5600	12.8800	11.2500	12.5000	-12.892%	33	470	+24.800%
2026-03-02	14.9800	14.9800	14.3500	14.3500	+2.500%	11	474	+8.711%
2026-02-27	16.3500	17.8200	14.0000	14.0000	-46.748%	59	474	+11.429%
2026-02-26	27.6300	27.6300	26.2900	26.2900	-6.341%	3	478	-40.662%
2026-02-25	28.4000	28.5500	28.0700	28.0700	+4.195%	19	456	-44.425%
2026-02-24	26.9400	26.9400	26.9400	26.9400	+7.760%	1	456	-42.094%
2026-02-20	25.0000	25.0000	25.0000	25.0000	-8.992%	2	456	-37.600%
2026-02-19	27.4700	27.4700	27.4700	27.4700	+3.660%	1	458	-43.211%
2026-02-18	22.7700	26.5000	22.7700	26.5000	-5.086%	18	458	-41.132%
2026-02-13	27.9300	27.9300	27.9200	27.9200	+11.769%	37	421	-44.126%
2026-02-12	24.9800	24.9800	24.9800	24.9800	-0.080%	5	421	-37.550%
2026-02-11	26.3000	26.5000	24.8600	25.0000	-4.031%	17	420	-37.600%
2026-02-10	27.0000	27.6500	26.0500	26.0500	-5.273%	39	431	-40.115%
2026-02-09	24.7400	27.5000	24.7400	27.5000	+19.669%	9	466	-43.273%
2026-02-06	16.5100	22.9800	16.5100	22.9800	+58.483%	49	463	-32.115%
2026-02-05	17.5000	17.5000	14.5000	14.5000	-20.635%	68	417	+7.586%
2026-02-04	21.3500	22.1500	18.2700	18.2700	-17.777%	8	412	-14.614%
2026-02-03	21.5000	22.2200	20.2500	22.2200	+2.255%	17	414	-29.793%
2026-02-02	24.3900	24.3900	21.7300	21.7300	-16.934%	3	408	-28.210%
2026-01-29	30.1000	30.2500	26.1600	26.1600	-14.927%	9	406	-40.367%
2026-01-28	34.0000	34.0000	30.2000	30.7500	-4.799%	9	411	-49.268%
2026-01-27	31.1500	34.2000	31.1500	32.3000	+10.503%	17	413	-51.703%
2026-01-26	31.2400	31.4400	29.2300	29.2300	+22.404%	7	405	-46.630%
2026-01-23	23.8800	23.8800	23.8800	23.8800	0.000%	1	400	-34.673%
2026-01-22	24.4000	24.4500	23.8800	23.8800	-0.500%	8	399	-34.673%
2026-01-21	21.5900	24.6700	21.0000	24.0000	-6.287%	14	401	-35.000%
2026-01-20	24.5000	25.6300	24.5000	25.6100	-6.907%	6	397	-39.086%
2026-01-16	26.8900	27.5100	26.8900	27.5100	+0.806%	15	406	-43.293%
2026-01-15	26.9100	27.2900	25.2300	27.2900	+19.956%	34	406	-42.836%
2026-01-14	22.7500	22.7500	22.7500	22.7500	+12.014%	1	413	-31.429%
2026-01-13	21.1000	21.1000	20.0500	20.3100	-10.410%	31	412	-23.191%
2026-01-12	17.7700	22.6700	17.7600	22.6700	+46.258%	25	386	-31.187%
2026-01-07	15.5000	15.5000	15.5000	15.5000	-0.958%	1	387	+0.645%
2026-01-06	15.0000	15.6500	14.2300	15.6500	0.000%	5	387	-0.319%
2026-01-05	18.6000	18.6000	15.6500	15.6500	-13.007%	3	384	-0.319%
2026-01-02	17.0000	17.9900	17.0000	17.9900	+47.459%	3	384	-13.285%
2025-12-31	14.0500	14.0500	12.2000	12.2000	-18.667%	2	382	+27.869%
2025-12-29	14.4300	15.0000	14.4300	15.0000	-2.850%	2	382	+4.000%
2025-12-26	15.4000	15.4400	15.4000	15.4400	-9.708%	2	382	+1.036%
2025-12-24	17.1000	17.1000	17.1000	17.1000	+0.588%	1	381	-8.772%
2025-12-23	17.0000	17.0000	17.0000	17.0000	-15.170%	1	381	-8.235%
2025-12-22	21.3200	21.3200	20.0400	20.0400	+1.314%	5	381	-22.156%
2025-12-19	15.9500	19.9500	15.0000	19.7800	+59.388%	11	377	-21.132%
2025-12-18	12.4500	12.4500	12.0500	12.4100	+13.853%	23	372	+25.705%
2025-12-17	11.2000	11.2000	10.9000	10.9000	-8.787%	21	349	+43.119%
2025-12-16	12.3000	13.2000	11.9500	11.9500	-14.643%	22	368	+30.544%
2025-12-15	15.0000	15.0000	14.0000	14.0000	-16.168%	5	367	+11.429%
2025-12-12	20.8500	20.8500	16.4000	16.7000	-14.578%	9	371	-6.587%
2025-12-11	19.8200	19.8200	19.5500	19.5500	-12.135%	2	378	-20.205%
2025-12-09	22.2500	22.2500	22.2500	22.2500	+11.139%	1	379	-29.888%
2025-12-08	21.2700	21.2700	19.0700	20.0200	-5.118%	6	379	-22.078%
2025-12-05	21.1000	21.1000	21.1000	21.1000	-7.618%	1	377	-26.066%
2025-12-04	22.8400	22.8400	22.8400	22.8400	+38.424%	2	376	-31.699%
2025-12-03	16.7500	16.7500	16.5000	16.5000	-12.000%	3	376	-5.455%
2025-12-02	18.6700	20.0000	18.6700	18.7500	+17.188%	9	373	-16.800%
2025-11-28	16.7900	16.7900	16.0000	16.0000	-4.019%	6	368	-2.500%
2025-11-26	16.2300	16.6700	16.2300	16.6700	+1.030%	2	365	-6.419%
2025-11-24	16.8100	17.0000	16.2700	16.5000	+10.000%	354	365	-5.455%
2025-11-21	15.0000	15.0000	14.4000	15.0000	-11.765%	353	420	+4.000%
2025-11-20	20.1300	20.1300	17.0000	17.0000	-5.556%	4	94	-8.235%
2025-11-19	18.7000	18.7000	17.8500	18.0000	-4.863%	6	93	-13.333%
2025-11-18	17.2000	18.9200	16.6500	18.9200	+10.321%	5	96	-17.548%
2025-11-17	18.3000	18.5000	17.0500	17.1500	-9.737%	5	93	-9.038%
2025-11-14	17.5500	19.4500	17.1900	19.0000	+5.556%	132	90	-17.895%
2025-11-13	20.8000	20.8000	18.0000	18.0000	-28.000%	142	125	-13.333%
2025-11-12	25.0000	25.0000	25.0000	25.0000	+8.131%	1	7	-37.600%
2025-11-11	24.4500	24.4500	23.1200	23.1200	0.000%	8	7	-32.526%

.dark-mode .T4QJV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4QJV5{ 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