Dark

CRWV20261218C130
CRWV Dec 18 2026 130.00 Call (CRWV261218C00130000)
option OPRA

EOD

Oct 1, 2026

3.00-0.332%(-0.01)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1100	3.1100	2.4000	3.0000	-0.332%	77	2,080	0.000%
2026-09-30	3.2700	3.2700	2.8200	3.0100	+7.117%	30	2,090	-0.332%
2026-09-29	3.0000	3.7500	2.7800	2.8100	-3.103%	112	2,108	+6.762%
2026-09-28	2.7000	2.9000	2.4500	2.9000	-10.769%	74	2,035	+3.448%
2026-09-25	3.9000	3.9000	3.2500	3.2500	-21.687%	28	2,048	-7.692%
2026-09-24	4.0000	4.2500	3.2000	4.1500	+18.571%	162	2,052	-27.711%
2026-09-23	4.0000	4.1500	3.5000	3.5000	-6.166%	146	2,157	-14.286%
2026-09-22	3.9000	4.2000	3.3500	3.7300	+9.706%	92	2,146	-19.571%
2026-09-21	2.8500	3.7500	2.8500	3.4000	+22.302%	123	2,143	-11.765%
2026-09-18	2.8000	2.8000	2.4300	2.7800	-0.358%	60	2,077	+7.914%
2026-09-17	3.1500	3.2200	2.5000	2.7900	-16.716%	123	2,071	+7.527%
2026-09-16	4.0000	4.0700	3.3500	3.3500	+3.077%	79	2,061	-10.448%
2026-09-15	3.4500	3.5600	3.1200	3.2500	-5.797%	44	2,055	-7.692%
2026-09-14	3.5600	3.8000	3.4500	3.4500	-26.596%	52	2,044	-13.043%
2026-09-11	5.5000	5.5000	4.6500	4.7000	-11.321%	26	2,024	-36.170%
2026-09-10	5.5500	5.7500	5.2000	5.3000	-23.741%	57	2,011	-43.396%
2026-09-09	9.4900	9.4900	6.9000	6.9500	-25.827%	34	2,016	-56.835%
2026-09-08	6.4000	11.1000	6.4000	9.3700	+73.519%	153	2,025	-67.983%
2026-09-04	3.8500	5.7000	3.8500	5.4000	+42.105%	309	1,677	-44.444%
2026-09-03	2.8000	3.8000	2.8000	3.8000	+35.714%	43	1,677	-21.053%
2026-09-02	3.1000	3.1700	2.7200	2.8000	-11.950%	14	1,672	+7.143%
2026-09-01	3.2400	3.3500	3.0000	3.1800	-16.316%	55	1,669	-5.660%
2026-08-31	3.7800	4.1300	3.6000	3.8000	-3.797%	60	1,668	-21.053%
2026-08-28	4.6800	4.6800	3.9500	3.9500	-21.782%	11	1,666	-24.051%
2026-08-27	6.0000	6.0000	5.0500	5.0500	-12.478%	62	1,667	-40.594%
2026-08-25	6.3100	6.3500	5.7500	5.7700	+15.400%	10	1,699	-48.007%
2026-08-24	4.7900	5.2300	4.6400	5.0000	-15.541%	58	1,705	-40.000%
2026-08-21	6.7100	6.7100	5.7600	5.9200	-3.740%	17	1,710	-49.324%
2026-08-20	7.5500	7.5500	6.1500	6.1500	-13.986%	15	1,709	-51.220%
2026-08-19	6.5200	7.7000	6.4000	7.1500	-6.536%	77	1,703	-58.042%
2026-08-18	9.9000	9.9000	7.5200	7.6500	-40.606%	73	1,712	-60.784%
2026-08-17	11.3900	14.0500	11.3900	12.8800	+17.091%	18	1,708	-76.708%
2026-08-14	12.8000	14.0500	11.0000	11.0000	-13.386%	42	1,703	-72.727%
2026-08-13	16.0000	17.8900	12.7000	12.7000	-6.618%	353	1,706	-76.378%
2026-08-12	15.1600	16.4000	13.1000	13.6000	+69.788%	241	1,536	-77.941%
2026-08-11	9.0000	9.0000	7.2500	8.0100	-1.111%	17	1,382	-62.547%
2026-08-10	9.3100	9.3100	8.1000	8.1000	-12.432%	6	1,382	-62.963%
2026-08-07	8.7500	9.2500	8.7500	9.2500	+14.907%	5	1,384	-67.568%
2026-08-06	8.8600	8.8600	7.8500	8.0500	-24.413%	12	1,379	-62.733%
2026-08-05	11.6800	11.6800	10.6500	10.6500	-7.391%	22	1,384	-71.831%
2026-08-04	10.0000	12.0500	9.8300	11.5000	+29.213%	105	1,374	-73.913%
2026-08-03	7.2000	9.0000	7.2000	8.9000	+78.000%	78	1,321	-66.292%
2026-07-31	6.0000	6.0000	4.3000	5.0000	-9.584%	31	1,344	-40.000%
2026-07-30	3.9000	5.7600	3.9000	5.5300	+84.333%	20	1,333	-45.750%
2026-07-29	3.7400	3.7400	2.9400	3.0000	-24.051%	26	1,328	0.000%
2026-07-28	4.2700	4.2700	3.5500	3.9500	-15.778%	35	1,317	-24.051%
2026-07-27	5.1000	5.1000	4.4500	4.6900	-3.893%	60	1,315	-36.034%
2026-07-24	5.8700	6.0500	4.8800	4.8800	-37.436%	63	1,339	-38.525%
2026-07-23	7.8000	7.8000	7.8000	7.8000	-6.024%	1	1,353	-61.538%
2026-07-22	8.0000	9.3500	8.0000	8.3000	+10.667%	112	1,352	-63.855%
2026-07-21	6.1500	7.5000	6.0000	7.5000	+31.810%	291	1,344	-60.000%
2026-07-20	7.0000	7.2500	5.6900	5.6900	-8.668%	17	1,185	-47.276%
2026-07-17	4.9500	6.2300	4.5000	6.2300	+15.584%	21	1,181	-51.846%
2026-07-16	5.5500	5.6000	5.2100	5.3900	-17.077%	31	1,175	-44.341%
2026-07-15	7.0500	7.0500	5.9000	6.5000	-11.924%	278	1,179	-53.846%
2026-07-14	9.0700	9.0700	7.0000	7.3800	-10.545%	22	1,241	-59.350%
2026-07-13	8.5000	8.5000	8.0500	8.2500	-18.799%	23	1,232	-63.636%
2026-07-10	10.5200	11.3500	10.1600	10.1600	-12.414%	196	1,236	-70.472%
2026-07-09	12.6700	12.6700	11.5000	11.6000	+9.434%	144	1,243	-74.138%
2026-07-08	9.9000	10.6000	9.5000	10.6000	+26.492%	19	1,158	-71.698%
2026-07-07	9.2000	9.2000	8.0000	8.3800	-14.577%	12	1,161	-64.200%
2026-07-06	9.3200	10.4500	9.3200	9.8100	+12.759%	31	1,163	-69.419%
2026-07-02	9.7100	9.7100	8.6500	8.7000	-11.224%	18	1,158	-65.517%
2026-07-01	10.9000	11.0900	9.4500	9.8000	-32.969%	23	1,158	-69.388%
2026-06-30	12.8000	14.6900	12.7800	14.6200	+11.688%	56	1,157	-79.480%
2026-06-29	11.7000	13.5900	11.7000	13.0900	-7.491%	59	1,172	-77.082%
2026-06-26	13.1500	14.1500	13.0400	14.1500	-11.006%	13	1,152	-78.799%
2026-06-25	17.0000	17.2000	15.9000	15.9000	-2.394%	67	1,149	-81.132%
2026-06-24	17.7600	18.5000	16.2900	16.2900	-13.810%	6	1,109	-81.584%
2026-06-23	18.8000	20.6000	18.6500	18.9000	-15.625%	69	1,108	-84.127%
2026-06-22	24.7500	25.2500	19.8000	22.4000	-11.287%	16	1,080	-86.607%
2026-06-18	25.7000	26.2000	25.2500	25.2500	+0.758%	5	1,072	-88.119%
2026-06-17	27.0500	28.0000	25.0600	25.0600	-1.339%	14	1,072	-88.029%
2026-06-16	22.3500	26.7500	22.3500	25.4000	+21.241%	25	1,072	-88.189%
2026-06-15	20.6200	20.9500	19.7500	20.9500	+16.843%	127	1,073	-85.680%
2026-06-12	17.7000	19.8000	17.7000	17.9300	+22.808%	29	1,057	-83.268%
2026-06-11	14.2000	14.6000	14.2000	14.6000	-7.006%	4	1,055	-79.452%
2026-06-10	16.7000	16.7000	15.2500	15.7000	-2.605%	65	1,053	-80.892%
2026-06-09	17.8900	17.9400	14.9100	16.1200	-11.185%	69	1,048	-81.390%
2026-06-08	17.0000	19.2000	17.0000	18.1500	+2.542%	415	1,069	-83.471%
2026-06-05	18.3800	18.3800	15.3500	17.7000	-18.245%	34	902	-83.051%
2026-06-04	20.9800	22.3500	20.9800	21.6500	-8.457%	65	908	-86.143%
2026-06-03	24.0000	25.6000	23.5000	23.6500	-15.536%	21	856	-87.315%
2026-06-02	34.0000	34.5500	28.0000	28.0000	-10.970%	42	855	-89.286%
2026-06-01	27.1900	33.3500	27.1900	31.4500	+58.438%	71	853	-90.461%
2026-05-29	20.6200	20.6500	19.8500	19.8500	-8.059%	28	824	-84.887%
2026-05-28	21.5900	21.5900	21.5900	21.5900	+21.702%	1	814	-86.105%
2026-05-27	18.5500	18.5500	17.7400	17.7400	-13.674%	3	815	-83.089%
2026-05-26	21.8000	22.1500	20.5500	20.5500	-2.375%	26	815	-85.401%
2026-05-21	19.4000	21.0500	19.2800	21.0500	+19.602%	9	815	-85.748%
2026-05-20	16.8000	17.7000	16.8000	17.6000	+8.844%	28	810	-82.955%
2026-05-19	15.5700	16.6000	14.6200	16.1700	-3.520%	14	806	-81.447%
2026-05-18	20.0000	20.0000	16.5000	16.7600	-18.284%	11	806	-82.100%
2026-05-15	21.1500	21.1500	20.5000	20.5100	-22.193%	8	806	-85.373%
2026-05-14	26.0000	26.3600	25.6500	26.3600	+22.605%	5	804	-88.619%
2026-05-13	21.0500	21.5000	21.0500	21.5000	+23.209%	2	805	-86.047%
2026-05-12	21.4200	21.5000	17.4500	17.4500	-28.630%	13	805	-82.808%
2026-05-11	26.0000	27.0500	24.4500	24.4500	0.000%	12	805	-87.730%
2026-05-08	27.9000	27.9000	23.2000	24.4500	-27.556%	121	802	-87.730%
2026-05-07	35.5000	37.4500	32.5000	33.7500	-15.052%	71	801	-91.111%
2026-05-06	36.7000	40.6000	36.7000	39.7300	+14.430%	387	799	-92.449%
2026-05-05	32.1800	35.3000	32.1800	34.7200	+5.532%	63	546	-91.359%
2026-05-04	31.9500	36.1500	31.9500	32.9000	+12.864%	64	517	-90.881%
2026-05-01	28.0000	29.7500	28.0000	29.1500	+8.566%	23	517	-89.708%
2026-04-30	25.8200	27.1000	25.8200	26.8500	+6.168%	3	517	-88.827%
2026-04-29	24.6600	25.7000	24.6600	25.2900	+11.165%	4	516	-88.138%
2026-04-28	22.6800	22.7500	22.6800	22.7500	+0.753%	5	516	-86.813%
2026-04-27	21.9800	22.8000	21.9800	22.5800	-6.229%	10	514	-86.714%
2026-04-24	25.0000	25.2600	20.9500	24.0800	-12.213%	9	512	-87.542%
2026-04-23	27.4100	27.4300	27.4100	27.4300	-13.606%	3	516	-89.063%
2026-04-22	29.2300	31.8900	28.1000	31.7500	+23.110%	95	513	-90.551%
2026-04-21	27.3200	27.3400	25.7900	25.7900	-0.039%	12	487	-88.368%
2026-04-20	25.2700	25.8000	25.0000	25.8000	-6.691%	15	487	-88.372%
2026-04-17	26.5000	27.6500	26.5000	27.6500	-0.540%	21	478	-89.150%
2026-04-16	30.0500	30.0500	27.5000	27.8000	-6.018%	21	480	-89.209%
2026-04-15	28.5000	29.9400	27.8000	29.5800	-1.037%	14	467	-89.858%
2026-04-14	28.1700	30.0000	28.0000	29.8900	+16.078%	212	463	-89.963%
2026-04-13	24.0300	26.6000	24.0300	25.7500	+22.328%	155	441	-88.350%
2026-04-10	16.5600	22.3000	16.5600	21.0500	+67.997%	97	438	-85.748%
2026-04-09	12.5300	12.5300	12.5300	12.5300	+10.983%	1	414	-76.057%
2026-04-07	11.0000	11.3000	11.0000	11.2900	+1.256%	6	414	-73.428%
2026-04-02	10.0000	11.1500	10.0000	11.1500	+11.500%	4	410	-73.094%
2026-04-01	9.6000	10.0500	9.6000	10.0000	+9.290%	6	410	-70.000%
2026-03-31	8.5500	9.1500	8.3500	9.1500	+30.714%	27	406	-67.213%
2026-03-30	8.0000	8.0000	7.0000	7.0000	-22.136%	14	380	-57.143%
2026-03-27	10.9500	10.9500	8.9000	8.9900	-21.962%	21	375	-66.630%
2026-03-26	12.7500	12.7500	11.5200	11.5200	-16.823%	16	374	-73.958%
2026-03-25	14.3500	14.3500	13.8500	13.8500	+17.373%	3	359	-78.339%
2026-03-24	12.2000	12.2000	11.8000	11.8000	-1.420%	8	357	-74.576%
2026-03-23	12.8000	12.8000	11.9700	11.9700	+6.875%	4	353	-74.937%
2026-03-20	12.4000	12.4000	11.2000	11.2000	-3.863%	4	354	-73.214%
2026-03-19	12.0000	12.1000	11.6500	11.6500	-7.905%	7	354	-74.249%
2026-03-18	12.6500	12.6500	12.6500	12.6500	-1.017%	1	352	-76.285%
2026-03-17	13.6900	13.6900	12.7800	12.7800	-13.061%	2	351	-76.526%
2026-03-16	13.2500	14.7000	13.2500	14.7000	+19.512%	4	351	-79.592%
2026-03-13	13.1300	13.8800	12.3000	12.3000	-6.107%	9	351	-75.610%
2026-03-12	12.3400	13.1500	12.3200	13.1000	-1.355%	4	351	-77.099%
2026-03-11	12.9000	13.3000	12.4000	13.2800	+24.112%	10	351	-77.410%
2026-03-10	10.6000	10.7000	10.6000	10.7000	+7.538%	3	349	-71.963%
2026-03-09	10.2000	10.2000	9.9500	9.9500	-5.238%	161	349	-69.849%
2026-03-06	10.5500	11.8500	10.5000	10.5000	-2.326%	30	197	-71.429%
2026-03-05	12.1100	12.1100	10.6000	10.7500	-17.625%	9	199	-72.093%
2026-03-04	12.8000	13.1500	12.8000	13.0500	+19.725%	4	195	-77.011%
2026-03-03	11.4500	11.4500	10.9000	10.9000	-13.078%	11	194	-72.477%
2026-03-02	12.9200	12.9200	12.4000	12.5400	-4.275%	122	194	-76.077%
2026-02-27	14.3300	14.3300	12.2800	13.1000	-44.208%	29	294	-77.099%
2026-02-26	24.0000	24.0000	23.4800	23.4800	-5.513%	2	299	-87.223%
2026-02-24	23.2500	24.9500	23.2500	24.8500	+13.470%	3	300	-87.928%
2026-02-23	21.7500	21.9000	21.7500	21.9000	+10.272%	2	299	-86.301%
2026-02-20	21.0000	21.0000	19.3400	19.8600	-27.119%	4	298	-84.894%
2026-02-13	26.2000	27.2500	26.1500	27.2500	+25.866%	8	296	-88.991%
2026-02-11	24.0000	24.0000	21.6500	21.6500	-8.650%	3	296	-86.143%
2026-02-10	23.7000	23.7000	23.7000	23.7000	+1.499%	1	296	-87.342%
2026-02-09	23.3500	23.3500	23.3500	23.3500	+16.750%	1	296	-87.152%
2026-02-06	14.0000	20.5000	14.0000	20.0000	+45.879%	3	295	-85.000%
2026-02-05	15.3100	15.3800	13.7100	13.7100	-22.542%	17	294	-78.118%
2026-02-04	17.7000	17.7000	17.7000	17.7000	-2.747%	1	303	-83.051%
2026-02-03	20.0000	20.0000	18.2000	18.2000	-3.907%	11	304	-83.516%
2026-02-02	18.9400	18.9400	18.9400	18.9400	-14.299%	1	298	-84.161%
2026-01-30	22.2000	22.2000	22.1000	22.1000	-8.299%	20	299	-86.425%
2026-01-29	24.1000	24.1000	24.1000	24.1000	-10.242%	1	289	-87.552%
2026-01-28	31.2300	31.2300	26.8500	26.8500	-9.444%	13	290	-88.827%
2026-01-27	27.4700	31.0000	27.4700	29.6500	+19.508%	225	290	-89.882%
2026-01-26	24.8100	24.8100	24.8100	24.8100	+23.926%	1	254	-87.908%
2026-01-23	20.0200	20.0200	20.0200	20.0200	-9.000%	1	254	-85.015%
2026-01-21	22.0000	22.0000	22.0000	22.0000	-0.227%	1	253	-86.364%
2026-01-20	22.0500	22.0500	22.0500	22.0500	-15.029%	1	254	-86.395%
2026-01-16	24.0000	25.9500	24.0000	25.9500	+7.990%	5	255	-88.439%
2026-01-15	24.5000	24.5000	22.5000	24.0300	+25.549%	102	255	-87.516%
2026-01-14	20.5300	20.5400	18.9200	19.1400	-0.052%	15	155	-84.326%
2026-01-12	16.5900	19.1500	15.4500	19.1500	+32.986%	30	166	-84.334%
2026-01-09	13.9800	14.4000	13.9500	14.4000	+1.767%	5	161	-79.167%
2026-01-07	13.7700	14.1500	13.7700	14.1500	+11.417%	11	156	-78.799%
2026-01-06	13.4200	13.4200	12.7000	12.7000	-8.303%	6	155	-76.378%
2026-01-05	16.0000	16.0000	13.8500	13.8500	+21.278%	4	150	-78.339%
2025-12-31	11.6400	11.7500	11.4200	11.4200	-17.605%	5	150	-73.730%
2025-12-26	14.7000	14.7000	13.6500	13.8600	-6.034%	17	150	-78.355%
2025-12-24	14.7500	14.7500	14.7500	14.7500	-4.221%	1	143	-79.661%
2025-12-23	15.4000	15.4000	15.4000	15.4000	-13.725%	7	143	-80.519%
2025-12-19	15.4500	17.8500	15.3700	17.8500	+87.895%	25	136	-83.193%
2025-12-17	10.5000	10.5000	9.5000	9.5000	-11.628%	22	131	-68.421%
2025-12-16	11.1500	11.1500	10.5800	10.7500	-15.020%	74	134	-72.093%
2025-12-15	12.5500	12.6500	12.5500	12.6500	-16.391%	2	134	-76.285%
2025-12-12	18.5000	18.5000	15.1300	15.1300	-20.619%	2	134	-80.172%
2025-12-11	16.9500	19.0600	16.9500	19.0600	-0.677%	11	135	-84.260%
2025-12-10	19.1900	19.1900	19.1900	19.1900	+14.910%	1	126	-84.367%
2025-12-08	21.0000	21.0000	16.7000	16.7000	-22.326%	5	126	-82.036%
2025-12-05	20.6700	21.5200	20.2500	21.5000	+2.381%	7	127	-86.047%
2025-12-04	20.2300	21.0000	20.2300	21.0000	+32.911%	13	125	-85.714%
2025-12-03	15.3300	15.8000	15.3300	15.8000	-5.952%	3	112	-81.013%
2025-12-02	15.5000	16.8000	15.5000	16.8000	+9.804%	7	112	-82.143%
2025-11-26	15.0700	15.4000	15.0700	15.3000	+10.870%	7	102	-80.392%
2025-11-25	13.2500	13.8000	13.2000	13.8000	-8.549%	8	102	-78.261%
2025-11-24	15.0900	15.0900	15.0900	15.0900	-1.049%	1	97	-80.119%
2025-11-21	13.0000	15.2500	12.8500	15.2500	-0.974%	14	97	-80.328%
2025-11-20	17.0000	17.0000	15.4000	15.4000	-9.412%	3	85	-80.519%
2025-11-19	17.0000	17.0000	17.0000	17.0000	+7.868%	19	86	-82.353%
2025-11-18	15.0000	15.7600	14.9000	15.7600	0.000%	84	81	-80.964%
2025-11-17	16.8500	16.8500	15.7600	15.7600	-9.164%	9	18	-80.964%
2025-11-14	15.3000	17.9500	15.0000	17.3500	+6.246%	7	19	-82.709%
2025-11-13	17.2500	17.3000	16.3300	16.3300	-26.142%	15	19	-81.629%
2025-11-12	22.1100	22.1100	22.1100	22.1100	+1.422%	2	6	-86.431%
2025-11-11	24.0000	24.0000	21.4500	21.8000	0.000%	25	6	-86.239%

.dark-mode .c4WSCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4WSCr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C130CRWV Dec 18 2026 130.00 Call (CRWV261218C00130000)option OPRA

CRWV20261218C130
CRWV Dec 18 2026 130.00 Call (CRWV261218C00130000)
option OPRA