Dark

CRWV20261218C125
CRWV Dec 18 2026 125.00 Call (CRWV261218C00125000)
option OPRA

EOD

Oct 1, 2026

3.55-2.740%(-0.10)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2300	3.7000	3.0800	3.5500	-2.740%	118	1,438	0.000%
2026-09-30	3.4500	3.6500	3.4000	3.6500	+7.353%	25	1,450	-2.740%
2026-09-29	3.6500	4.2400	3.2700	3.4000	+13.333%	143	1,451	+4.412%
2026-09-28	3.6500	3.6500	3.0000	3.0000	-17.808%	4	1,377	+18.333%
2026-09-25	3.8000	3.8000	3.6300	3.6500	-25.510%	33	1,378	-2.740%
2026-09-24	4.7000	5.0000	3.7000	4.9000	+20.988%	259	1,383	-27.551%
2026-09-23	4.4000	4.8000	4.0500	4.0500	-4.706%	172	1,172	-12.346%
2026-09-22	4.4000	4.7300	3.9900	4.2500	+3.659%	63	1,151	-16.471%
2026-09-21	3.1500	4.3000	3.1500	4.1000	+27.329%	37	1,169	-13.415%
2026-09-18	3.1000	3.2200	2.9100	3.2200	-1.529%	10	1,155	+10.248%
2026-09-17	3.3500	3.3500	2.9400	3.2700	-20.823%	180	1,158	+8.563%
2026-09-16	4.4000	4.4000	4.1300	4.1300	+11.622%	9	1,193	-14.044%
2026-09-15	3.8500	3.8800	3.6000	3.7000	-9.756%	60	1,199	-4.054%
2026-09-14	3.9500	4.4400	3.9500	4.1000	-24.074%	34	1,180	-13.415%
2026-09-11	6.0500	6.1500	5.4000	5.4000	-10.000%	33	1,170	-34.259%
2026-09-10	5.9200	6.6200	5.9200	6.0000	-22.280%	8	1,150	-40.833%
2026-09-09	10.2500	10.2500	7.7200	7.7200	-24.314%	55	1,151	-54.016%
2026-09-08	7.8500	12.2000	7.8500	10.2000	+59.875%	134	1,179	-65.196%
2026-09-04	4.5500	6.4000	4.2000	6.3800	+46.667%	464	818	-44.357%
2026-09-03	3.2500	4.3500	3.2500	4.3500	+26.087%	65	818	-18.391%
2026-09-02	3.6000	3.6000	3.2500	3.4500	-5.220%	110	791	+2.899%
2026-09-01	3.9500	3.9500	3.4500	3.6400	-15.349%	53	851	-2.473%
2026-08-31	4.1800	4.3500	4.1000	4.3000	-6.522%	17	862	-17.442%
2026-08-28	5.2500	5.7000	4.6000	4.6000	-18.584%	39	859	-22.826%
2026-08-27	6.7000	6.7500	5.6500	5.6500	-13.077%	23	855	-37.168%
2026-08-26	6.5600	6.5600	6.0600	6.5000	+2.848%	37	843	-45.385%
2026-08-25	6.6500	7.0400	6.3200	6.3200	+8.034%	264	829	-43.829%
2026-08-24	5.5000	6.1000	5.3000	5.8500	-13.333%	30	578	-39.316%
2026-08-21	7.3900	7.3900	6.5000	6.7500	-3.017%	6	582	-47.407%
2026-08-20	8.0000	8.3600	6.9000	6.9600	-13.000%	47	582	-48.994%
2026-08-19	7.8000	8.0000	7.5000	8.0000	-5.325%	21	593	-55.625%
2026-08-18	10.9000	10.9000	8.4500	8.4500	-44.663%	61	592	-57.988%
2026-08-17	14.1000	15.5500	12.6500	15.2700	+11.868%	60	592	-76.752%
2026-08-14	14.6300	15.5000	12.3500	13.6500	-9.000%	38	590	-73.993%
2026-08-13	16.7000	19.7600	14.8400	15.0000	-0.332%	78	596	-76.333%
2026-08-12	16.8200	17.8500	14.6000	15.0500	+79.167%	148	610	-76.412%
2026-08-11	9.4600	9.4600	8.0000	8.4000	-9.677%	36	547	-57.738%
2026-08-10	10.4500	10.6500	9.2700	9.3000	-8.374%	43	521	-61.828%
2026-08-07	9.2800	10.1500	9.2800	10.1500	+4.964%	17	525	-65.025%
2026-08-06	10.3500	10.7500	9.6700	9.6700	-16.638%	11	529	-63.289%
2026-08-05	12.5800	12.5800	11.6000	11.6000	-7.200%	20	526	-69.397%
2026-08-04	11.6000	13.1700	11.4000	12.5000	+28.866%	60	536	-71.600%
2026-08-03	5.2500	9.9000	5.2500	9.7000	+73.214%	73	582	-63.402%
2026-07-31	5.4800	5.6000	4.9000	5.6000	-7.591%	36	585	-36.607%
2026-07-30	5.0500	6.5000	5.0500	6.0600	+86.462%	30	586	-41.419%
2026-07-29	3.8500	3.8500	3.2000	3.2500	-25.287%	29	561	+9.231%
2026-07-28	5.0300	5.0300	3.9000	4.3500	-17.143%	95	550	-18.391%
2026-07-27	5.7300	5.7500	5.0000	5.2500	-11.017%	68	500	-32.381%
2026-07-24	6.4200	6.5700	5.9000	5.9000	-30.994%	32	493	-39.831%
2026-07-23	9.6000	9.6000	8.5000	8.5500	-10.000%	50	476	-58.480%
2026-07-22	9.5600	10.2400	9.5000	9.5000	+14.458%	23	472	-62.632%
2026-07-21	7.2700	8.3000	7.2700	8.3000	+29.688%	27	475	-57.229%
2026-07-20	7.9500	7.9500	6.1500	6.4000	-3.323%	99	462	-44.531%
2026-07-17	5.6000	6.7500	5.2500	6.6200	+12.394%	32	417	-46.375%
2026-07-16	5.8200	6.0000	5.8200	5.8900	-19.315%	15	418	-39.728%
2026-07-15	7.6500	7.6500	6.4500	7.3000	-9.877%	77	418	-51.370%
2026-07-14	9.8500	9.8700	7.7700	8.1000	-10.695%	54	358	-56.173%
2026-07-13	9.5000	10.4000	9.0000	9.0700	-20.786%	11	355	-60.860%
2026-07-10	11.3500	11.4500	11.3500	11.4500	-11.033%	14	358	-68.996%
2026-07-09	13.8000	13.8700	12.4500	12.8700	+25.806%	10	363	-72.416%
2026-07-08	9.7500	10.8100	9.7500	10.2300	+8.254%	60	364	-65.298%
2026-07-07	9.4000	9.9500	8.5000	9.4500	-12.500%	31	355	-62.434%
2026-07-06	9.9200	11.2700	9.9200	10.8000	+15.261%	190	344	-67.130%
2026-07-02	10.8600	11.5800	9.1000	9.3700	-12.675%	19	419	-62.113%
2026-07-01	11.0000	12.2700	10.5000	10.7300	-31.481%	58	419	-66.915%
2026-06-30	15.0000	16.3500	15.0000	15.6600	+6.894%	5	413	-77.331%
2026-06-29	13.1000	14.6900	13.1000	14.6500	-0.678%	24	412	-75.768%
2026-06-26	14.0500	14.7500	14.0500	14.7500	-15.473%	4	397	-75.932%
2026-06-25	18.5500	18.7600	17.4500	17.4500	-5.060%	32	397	-79.656%
2026-06-24	18.1500	19.1500	18.1000	18.3800	-9.414%	18	400	-80.686%
2026-06-23	19.8000	22.8800	19.8000	20.2900	-13.439%	18	400	-82.504%
2026-06-22	26.5000	27.3600	22.0000	23.4400	-7.717%	24	405	-84.855%
2026-06-18	27.1000	29.0000	25.4000	25.4000	-5.751%	25	403	-86.024%
2026-06-17	29.4900	30.1500	26.9500	26.9500	-0.737%	13	403	-86.827%
2026-06-16	27.6700	28.1500	25.8500	27.1500	+23.690%	28	403	-86.924%
2026-06-15	21.4000	22.3000	21.4000	21.9500	+12.276%	46	403	-83.827%
2026-06-12	17.9200	21.5000	17.9200	19.5500	+32.453%	28	422	-81.841%
2026-06-11	14.9800	16.0500	14.7600	14.7600	-11.084%	45	403	-75.949%
2026-06-10	18.1000	18.3800	16.6000	16.6000	-2.810%	17	385	-78.614%
2026-06-09	21.0000	21.0000	16.0000	17.0800	-13.079%	86	382	-79.215%
2026-06-08	19.5000	20.2200	18.5000	19.6500	+4.521%	11	391	-81.934%
2026-06-05	19.8000	20.6500	16.5000	18.8000	-18.966%	35	394	-81.117%
2026-06-04	22.9400	23.2000	21.8200	23.2000	-6.263%	15	399	-84.698%
2026-06-03	25.4500	26.3800	24.5800	24.7500	-15.959%	53	399	-85.657%
2026-06-02	35.9200	35.9200	29.4500	29.4500	-12.844%	80	432	-87.946%
2026-06-01	29.3000	35.6700	29.3000	33.7900	+40.266%	46	431	-89.494%
2026-05-29	22.0700	24.2500	21.7500	24.0900	+3.613%	6	421	-85.264%
2026-05-28	21.3000	23.2500	20.5800	23.2500	+10.714%	32	421	-84.731%
2026-05-27	20.5200	21.0000	18.9200	21.0000	-3.934%	13	417	-83.095%
2026-05-26	22.0400	22.8500	21.8000	21.8600	+4.844%	48	422	-83.760%
2026-05-22	20.8400	20.8500	20.8400	20.8500	-4.138%	4	407	-82.974%
2026-05-21	21.0800	21.9200	21.0800	21.7500	+14.173%	4	407	-83.678%
2026-05-20	18.0000	19.0500	18.0000	19.0500	+13.393%	5	407	-81.365%
2026-05-19	16.1500	16.8000	15.3000	16.8000	-6.925%	20	401	-78.869%
2026-05-18	19.1200	19.1200	18.0500	18.0500	-21.861%	3	401	-80.332%
2026-05-15	23.1000	23.1000	23.1000	23.1000	-15.570%	2	401	-84.632%
2026-05-14	26.7800	27.3600	26.7800	27.3600	+19.372%	2	399	-87.025%
2026-05-13	22.7000	22.9200	22.7000	22.9200	+12.133%	2	378	-84.511%
2026-05-12	22.8300	22.8300	18.4300	20.4400	-24.296%	28	378	-82.632%
2026-05-11	29.1100	29.1100	27.0000	27.0000	+2.273%	4	378	-86.852%
2026-05-08	28.2800	28.6100	25.7500	26.4000	-25.843%	25	378	-86.553%
2026-05-07	39.6000	39.6000	35.2100	35.6000	-14.975%	24	388	-90.028%
2026-05-06	37.8800	42.7900	37.8800	41.8700	+16.048%	152	385	-91.521%
2026-05-05	33.4500	36.9100	33.4500	36.0800	+3.086%	42	308	-90.161%
2026-05-04	34.2000	37.2400	34.2000	35.0000	+13.415%	29	313	-89.857%
2026-05-01	31.6000	32.0000	29.5000	30.8600	+11.529%	28	306	-88.496%
2026-04-30	30.0000	30.0000	27.6700	27.6700	-2.639%	2	306	-87.170%
2026-04-29	26.3700	28.5000	26.3700	28.4200	+20.424%	34	305	-87.509%
2026-04-28	24.8000	25.3200	23.4800	23.6000	-11.278%	11	305	-84.958%
2026-04-27	23.3800	26.6000	22.9000	26.6000	+8.571%	7	297	-86.654%
2026-04-24	28.4900	28.6900	22.3900	24.5000	-15.517%	20	296	-85.510%
2026-04-23	33.1000	33.1000	29.0000	29.0000	-10.988%	17	290	-87.759%
2026-04-22	30.2700	34.1000	30.2700	32.5800	+14.718%	15	278	-89.104%
2026-04-21	28.3600	29.3000	28.3600	28.4000	-0.838%	4	270	-87.500%
2026-04-20	29.0000	29.3500	25.7100	28.6400	-2.018%	58	270	-87.605%
2026-04-17	29.5000	29.5000	28.4000	29.2300	-1.549%	19	266	-87.855%
2026-04-16	29.6900	29.6900	29.6900	29.6900	-5.746%	1	250	-88.043%
2026-04-15	32.0300	32.0300	30.2500	31.5000	+0.639%	26	249	-88.730%
2026-04-14	30.1000	31.9500	30.1000	31.3000	+14.820%	73	252	-88.658%
2026-04-13	27.0000	29.6000	27.0000	27.2600	+17.907%	24	248	-86.977%
2026-04-10	19.5000	23.4500	19.5000	23.1200	+38.030%	180	239	-84.645%
2026-04-09	13.7000	17.4500	13.7000	16.7500	+14.569%	13	179	-78.806%
2026-04-08	16.6100	16.6100	14.6200	14.6200	+12.896%	6	177	-75.718%
2026-04-07	13.0500	13.0500	12.9500	12.9500	+13.298%	28	177	-72.587%
2026-04-02	12.0000	12.0000	11.2800	11.4300	+8.650%	3	174	-68.941%
2026-04-01	11.2500	11.3000	10.5200	10.5200	+16.630%	37	174	-66.255%
2026-03-31	9.0200	9.0200	9.0200	9.0200	+21.892%	1	173	-60.643%
2026-03-30	8.0400	8.0400	7.4000	7.4000	-20.430%	34	172	-52.027%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-23.140%	4	149	-61.828%
2026-03-26	12.4100	12.4100	12.1000	12.1000	-17.123%	6	148	-70.661%
2026-03-25	14.6000	14.6000	14.6000	14.6000	+11.450%	22	143	-75.685%
2026-03-24	13.1000	13.1000	13.1000	13.1000	+5.052%	1	134	-72.901%
2026-03-23	13.5000	13.5000	12.4700	12.4700	-2.957%	2	133	-71.532%
2026-03-19	12.8500	12.8500	12.8500	12.8500	-11.379%	1	132	-72.374%
2026-03-18	13.5000	14.5000	13.5000	14.5000	+6.227%	3	131	-75.517%
2026-03-17	13.6500	13.6500	13.6500	13.6500	-13.443%	1	130	-73.993%
2026-03-16	14.6000	15.7700	14.6000	15.7700	+17.687%	6	130	-77.489%
2026-03-13	14.4700	15.4000	13.4000	13.4000	-3.458%	42	125	-73.507%
2026-03-12	13.1900	13.9000	13.1900	13.8800	-2.116%	4	125	-74.424%
2026-03-11	13.3800	14.4000	13.3800	14.1800	+22.984%	12	126	-74.965%
2026-03-10	11.9300	11.9300	11.5300	11.5300	+6.660%	3	120	-69.211%
2026-03-09	10.5000	11.2000	10.5000	10.8100	-13.173%	3	120	-67.160%
2026-03-06	11.5800	12.5500	11.5800	12.4500	+9.595%	3	120	-71.486%
2026-03-05	12.8400	12.8400	11.3600	11.3600	-20.559%	11	120	-68.750%
2026-03-04	14.0000	14.3000	14.0000	14.3000	+19.167%	6	116	-75.175%
2026-03-03	11.0900	12.0000	11.0900	12.0000	-10.781%	28	111	-70.417%
2026-03-02	14.2000	14.2000	13.4000	13.4500	-2.182%	10	111	-73.606%
2026-02-27	15.0000	16.7000	13.7500	13.7500	-42.469%	27	110	-74.182%
2026-02-26	26.5500	26.5500	23.9000	23.9000	-9.298%	4	104	-85.146%
2026-02-25	27.5000	27.5000	26.3500	26.3500	+3.740%	3	101	-86.528%
2026-02-24	25.2500	25.4500	25.2500	25.4000	+10.435%	4	101	-86.024%
2026-02-23	23.0000	23.0000	23.0000	23.0000	+4.784%	1	100	-84.565%
2026-02-20	21.0000	21.9500	20.8700	21.9500	-12.793%	6	99	-83.827%
2026-02-18	25.1700	25.1700	25.1700	25.1700	+8.961%	2	98	-85.896%
2026-02-17	24.0000	24.0000	23.1000	23.1000	-6.059%	2	100	-84.632%
2026-02-12	24.5900	24.5900	24.5900	24.5900	-2.032%	1	100	-85.563%
2026-02-10	25.0500	25.1000	25.0500	25.1000	-2.486%	2	101	-85.857%
2026-02-09	25.7400	25.7400	25.7400	25.7400	+22.222%	1	101	-86.208%
2026-02-06	21.1000	21.1000	21.0600	21.0600	+53.499%	4	100	-83.143%
2026-02-05	15.6700	15.6700	13.7200	13.7200	-23.778%	2	99	-74.125%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-3.743%	1	100	-80.278%
2026-02-03	18.7000	18.7000	18.7000	18.7000	-9.880%	1	100	-81.016%
2026-02-02	21.5300	21.5300	20.7500	20.7500	-10.290%	4	100	-82.892%
2026-01-30	22.8500	23.1300	22.7000	23.1300	-5.976%	3	103	-84.652%
2026-01-29	25.2200	25.2200	24.6000	24.6000	-15.406%	7	102	-85.569%
2026-01-28	31.4000	31.4000	29.0800	29.0800	-6.974%	65	98	-87.792%
2026-01-27	26.9000	33.0000	26.9000	31.2600	+27.592%	10	84	-88.644%
2026-01-26	27.8200	29.3200	24.5000	24.5000	+10.510%	50	82	-85.510%
2026-01-22	22.6400	22.6400	22.1700	22.1700	+0.910%	3	60	-83.987%
2026-01-21	20.0800	21.9700	20.0800	21.9700	-3.556%	4	59	-83.842%
2026-01-20	25.2000	25.2000	22.7800	22.7800	-15.910%	3	59	-84.416%
2026-01-16	24.5600	27.0900	24.5600	27.0900	+6.027%	7	57	-86.896%
2026-01-15	25.0000	25.5500	24.6000	25.5500	+34.828%	33	57	-86.106%
2026-01-13	19.6500	19.6500	18.9500	18.9500	-7.380%	3	42	-81.266%
2026-01-12	16.6600	20.4600	16.6600	20.4600	+37.778%	12	39	-82.649%
2026-01-08	14.3100	15.0000	14.3100	14.8500	+6.835%	3	32	-76.094%
2026-01-06	14.0000	14.0000	13.9000	13.9000	+7.336%	2	30	-74.460%
2025-12-31	11.3000	12.9500	11.3000	12.9500	-0.385%	2	29	-72.587%
2025-12-30	13.1500	13.1500	13.0000	13.0000	-23.977%	2	29	-72.692%
2025-12-23	17.2500	17.2500	17.1000	17.1000	-10.938%	2	30	-79.240%
2025-12-22	19.8500	19.8500	19.2000	19.2000	+3.504%	2	30	-81.510%
2025-12-19	16.2200	18.5500	16.2200	18.5500	+57.872%	5	30	-80.863%
2025-12-18	11.7500	11.7500	11.7500	11.7500	+8.998%	1	31	-69.787%
2025-12-17	10.8100	10.8100	10.7800	10.7800	-8.644%	2	31	-67.069%
2025-12-16	11.1700	11.8000	11.1700	11.8000	-41.584%	4	31	-69.915%
2025-12-10	20.2000	20.2000	20.2000	20.2000	-5.031%	2	29	-82.426%
2025-12-04	18.9000	21.2700	18.8500	21.2700	+21.682%	6	29	-83.310%
2025-12-03	17.4800	17.4800	17.4800	17.4800	-2.401%	1	30	-79.691%
2025-12-02	17.9100	17.9100	17.9100	17.9100	+23.517%	1	30	-80.179%
2025-11-25	14.2500	14.5000	14.2500	14.5000	-9.375%	2	29	-75.517%
2025-11-24	16.0000	16.0000	16.0000	16.0000	+7.311%	1	29	-77.813%
2025-11-21	14.9100	14.9100	14.9100	14.9100	-8.752%	3	29	-76.190%
2025-11-20	16.3400	16.3400	16.3400	16.3400	-2.738%	1	29	-78.274%
2025-11-19	16.7500	16.8000	16.7500	16.8000	+1.205%	2	30	-78.869%
2025-11-18	16.0000	16.6000	16.0000	16.6000	+4.403%	21	29	-78.614%
2025-11-17	15.9000	15.9000	15.9000	15.9000	-14.286%	3	10	-77.673%
2025-11-14	16.0800	18.5500	16.0800	18.5500	+6.304%	2	10	-80.863%
2025-11-13	18.5300	18.5300	17.3400	17.4500	-16.507%	23	10	-79.656%
2025-11-12	22.5600	22.5600	20.9000	20.9000	0.000%	16	6	-83.014%

.dark-mode .sJdLP2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJdLP2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C125CRWV Dec 18 2026 125.00 Call (CRWV261218C00125000)option OPRA

CRWV20261218C125
CRWV Dec 18 2026 125.00 Call (CRWV261218C00125000)
option OPRA