Dark

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

EOD

Aug 13, 2026

12.70-6.618%(-0.90)353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.0000	17.8900	12.7000	12.7000	-6.618%	353	1,706	0.000%
2026-08-12	15.1600	16.4000	13.1000	13.6000	+69.788%	241	1,536	-6.618%
2026-08-11	9.0000	9.0000	7.2500	8.0100	-1.111%	17	1,382	+58.552%
2026-08-10	9.3100	9.3100	8.1000	8.1000	-12.432%	6	1,382	+56.790%
2026-08-07	8.7500	9.2500	8.7500	9.2500	+14.907%	5	1,384	+37.297%
2026-08-06	8.8600	8.8600	7.8500	8.0500	-24.413%	12	1,379	+57.764%
2026-08-05	11.6800	11.6800	10.6500	10.6500	-7.391%	22	1,384	+19.249%
2026-08-04	10.0000	12.0500	9.8300	11.5000	+29.213%	105	1,374	+10.435%
2026-08-03	7.2000	9.0000	7.2000	8.9000	+78.000%	78	1,321	+42.697%
2026-07-31	6.0000	6.0000	4.3000	5.0000	-9.584%	31	1,344	+154.000%
2026-07-30	3.9000	5.7600	3.9000	5.5300	+84.333%	20	1,333	+129.656%
2026-07-29	3.7400	3.7400	2.9400	3.0000	-24.051%	26	1,328	+323.333%
2026-07-28	4.2700	4.2700	3.5500	3.9500	-15.778%	35	1,317	+221.519%
2026-07-27	5.1000	5.1000	4.4500	4.6900	-3.893%	60	1,315	+170.789%
2026-07-24	5.8700	6.0500	4.8800	4.8800	-37.436%	63	1,339	+160.246%
2026-07-23	7.8000	7.8000	7.8000	7.8000	-6.024%	1	1,353	+62.821%
2026-07-22	8.0000	9.3500	8.0000	8.3000	+10.667%	112	1,352	+53.012%
2026-07-21	6.1500	7.5000	6.0000	7.5000	+31.810%	291	1,344	+69.333%
2026-07-20	7.0000	7.2500	5.6900	5.6900	-8.668%	17	1,185	+123.199%
2026-07-17	4.9500	6.2300	4.5000	6.2300	+15.584%	21	1,181	+103.852%
2026-07-16	5.5500	5.6000	5.2100	5.3900	-17.077%	31	1,175	+135.622%
2026-07-15	7.0500	7.0500	5.9000	6.5000	-11.924%	278	1,179	+95.385%
2026-07-14	9.0700	9.0700	7.0000	7.3800	-10.545%	22	1,241	+72.087%
2026-07-13	8.5000	8.5000	8.0500	8.2500	-18.799%	23	1,232	+53.939%
2026-07-10	10.5200	11.3500	10.1600	10.1600	-12.414%	196	1,236	+25.000%
2026-07-09	12.6700	12.6700	11.5000	11.6000	+9.434%	144	1,243	+9.483%
2026-07-08	9.9000	10.6000	9.5000	10.6000	+26.492%	19	1,158	+19.811%
2026-07-07	9.2000	9.2000	8.0000	8.3800	-14.577%	12	1,161	+51.551%
2026-07-06	9.3200	10.4500	9.3200	9.8100	+12.759%	31	1,163	+29.460%
2026-07-02	9.7100	9.7100	8.6500	8.7000	-11.224%	18	1,158	+45.977%
2026-07-01	10.9000	11.0900	9.4500	9.8000	-32.969%	23	1,158	+29.592%
2026-06-30	12.8000	14.6900	12.7800	14.6200	+11.688%	56	1,157	-13.133%
2026-06-29	11.7000	13.5900	11.7000	13.0900	-7.491%	59	1,172	-2.979%
2026-06-26	13.1500	14.1500	13.0400	14.1500	-11.006%	13	1,152	-10.247%
2026-06-25	17.0000	17.2000	15.9000	15.9000	-2.394%	67	1,149	-20.126%
2026-06-24	17.7600	18.5000	16.2900	16.2900	-13.810%	6	1,109	-22.038%
2026-06-23	18.8000	20.6000	18.6500	18.9000	-15.625%	69	1,108	-32.804%
2026-06-22	24.7500	25.2500	19.8000	22.4000	-11.287%	16	1,080	-43.304%
2026-06-18	25.7000	26.2000	25.2500	25.2500	+0.758%	5	1,072	-49.703%
2026-06-17	27.0500	28.0000	25.0600	25.0600	-1.339%	14	1,072	-49.322%
2026-06-16	22.3500	26.7500	22.3500	25.4000	+21.241%	25	1,072	-50.000%
2026-06-15	20.6200	20.9500	19.7500	20.9500	+16.843%	127	1,073	-39.379%
2026-06-12	17.7000	19.8000	17.7000	17.9300	+22.808%	29	1,057	-29.169%
2026-06-11	14.2000	14.6000	14.2000	14.6000	-7.006%	4	1,055	-13.014%
2026-06-10	16.7000	16.7000	15.2500	15.7000	-2.605%	65	1,053	-19.108%
2026-06-09	17.8900	17.9400	14.9100	16.1200	-11.185%	69	1,048	-21.216%
2026-06-08	17.0000	19.2000	17.0000	18.1500	+2.542%	415	1,069	-30.028%
2026-06-05	18.3800	18.3800	15.3500	17.7000	-18.245%	34	902	-28.249%
2026-06-04	20.9800	22.3500	20.9800	21.6500	-8.457%	65	908	-41.339%
2026-06-03	24.0000	25.6000	23.5000	23.6500	-15.536%	21	856	-46.300%
2026-06-02	34.0000	34.5500	28.0000	28.0000	-10.970%	42	855	-54.643%
2026-06-01	27.1900	33.3500	27.1900	31.4500	+58.438%	71	853	-59.618%
2026-05-29	20.6200	20.6500	19.8500	19.8500	-8.059%	28	824	-36.020%
2026-05-28	21.5900	21.5900	21.5900	21.5900	+21.702%	1	814	-41.176%
2026-05-27	18.5500	18.5500	17.7400	17.7400	-13.674%	3	815	-28.410%
2026-05-26	21.8000	22.1500	20.5500	20.5500	-2.375%	26	815	-38.200%
2026-05-21	19.4000	21.0500	19.2800	21.0500	+19.602%	9	815	-39.667%
2026-05-20	16.8000	17.7000	16.8000	17.6000	+8.844%	28	810	-27.841%
2026-05-19	15.5700	16.6000	14.6200	16.1700	-3.520%	14	806	-21.459%
2026-05-18	20.0000	20.0000	16.5000	16.7600	-18.284%	11	806	-24.224%
2026-05-15	21.1500	21.1500	20.5000	20.5100	-22.193%	8	806	-38.079%
2026-05-14	26.0000	26.3600	25.6500	26.3600	+22.605%	5	804	-51.821%
2026-05-13	21.0500	21.5000	21.0500	21.5000	+23.209%	2	805	-40.930%
2026-05-12	21.4200	21.5000	17.4500	17.4500	-28.630%	13	805	-27.221%
2026-05-11	26.0000	27.0500	24.4500	24.4500	0.000%	12	805	-48.057%
2026-05-08	27.9000	27.9000	23.2000	24.4500	-27.556%	121	802	-48.057%
2026-05-07	35.5000	37.4500	32.5000	33.7500	-15.052%	71	801	-62.370%
2026-05-06	36.7000	40.6000	36.7000	39.7300	+14.430%	387	799	-68.034%
2026-05-05	32.1800	35.3000	32.1800	34.7200	+5.532%	63	546	-63.422%
2026-05-04	31.9500	36.1500	31.9500	32.9000	+12.864%	64	517	-61.398%
2026-05-01	28.0000	29.7500	28.0000	29.1500	+8.566%	23	517	-56.432%
2026-04-30	25.8200	27.1000	25.8200	26.8500	+6.168%	3	517	-52.700%
2026-04-29	24.6600	25.7000	24.6600	25.2900	+11.165%	4	516	-49.783%
2026-04-28	22.6800	22.7500	22.6800	22.7500	+0.753%	5	516	-44.176%
2026-04-27	21.9800	22.8000	21.9800	22.5800	-6.229%	10	514	-43.756%
2026-04-24	25.0000	25.2600	20.9500	24.0800	-12.213%	9	512	-47.259%
2026-04-23	27.4100	27.4300	27.4100	27.4300	-13.606%	3	516	-53.700%
2026-04-22	29.2300	31.8900	28.1000	31.7500	+23.110%	95	513	-60.000%
2026-04-21	27.3200	27.3400	25.7900	25.7900	-0.039%	12	487	-50.756%
2026-04-20	25.2700	25.8000	25.0000	25.8000	-6.691%	15	487	-50.775%
2026-04-17	26.5000	27.6500	26.5000	27.6500	-0.540%	21	478	-54.069%
2026-04-16	30.0500	30.0500	27.5000	27.8000	-6.018%	21	480	-54.317%
2026-04-15	28.5000	29.9400	27.8000	29.5800	-1.037%	14	467	-57.066%
2026-04-14	28.1700	30.0000	28.0000	29.8900	+16.078%	212	463	-57.511%
2026-04-13	24.0300	26.6000	24.0300	25.7500	+22.328%	155	441	-50.680%
2026-04-10	16.5600	22.3000	16.5600	21.0500	+67.997%	97	438	-39.667%
2026-04-09	12.5300	12.5300	12.5300	12.5300	+10.983%	1	414	+1.357%
2026-04-07	11.0000	11.3000	11.0000	11.2900	+1.256%	6	414	+12.489%
2026-04-02	10.0000	11.1500	10.0000	11.1500	+11.500%	4	410	+13.901%
2026-04-01	9.6000	10.0500	9.6000	10.0000	+9.290%	6	410	+27.000%
2026-03-31	8.5500	9.1500	8.3500	9.1500	+30.714%	27	406	+38.798%
2026-03-30	8.0000	8.0000	7.0000	7.0000	-22.136%	14	380	+81.429%
2026-03-27	10.9500	10.9500	8.9000	8.9900	-21.962%	21	375	+41.268%
2026-03-26	12.7500	12.7500	11.5200	11.5200	-16.823%	16	374	+10.243%
2026-03-25	14.3500	14.3500	13.8500	13.8500	+17.373%	3	359	-8.303%
2026-03-24	12.2000	12.2000	11.8000	11.8000	-1.420%	8	357	+7.627%
2026-03-23	12.8000	12.8000	11.9700	11.9700	+6.875%	4	353	+6.099%
2026-03-20	12.4000	12.4000	11.2000	11.2000	-3.863%	4	354	+13.393%
2026-03-19	12.0000	12.1000	11.6500	11.6500	-7.905%	7	354	+9.013%
2026-03-18	12.6500	12.6500	12.6500	12.6500	-1.017%	1	352	+0.395%
2026-03-17	13.6900	13.6900	12.7800	12.7800	-13.061%	2	351	-0.626%
2026-03-16	13.2500	14.7000	13.2500	14.7000	+19.512%	4	351	-13.605%
2026-03-13	13.1300	13.8800	12.3000	12.3000	-6.107%	9	351	+3.252%
2026-03-12	12.3400	13.1500	12.3200	13.1000	-1.355%	4	351	-3.053%
2026-03-11	12.9000	13.3000	12.4000	13.2800	+24.112%	10	351	-4.367%
2026-03-10	10.6000	10.7000	10.6000	10.7000	+7.538%	3	349	+18.692%
2026-03-09	10.2000	10.2000	9.9500	9.9500	-5.238%	161	349	+27.638%
2026-03-06	10.5500	11.8500	10.5000	10.5000	-2.326%	30	197	+20.952%
2026-03-05	12.1100	12.1100	10.6000	10.7500	-17.625%	9	199	+18.140%
2026-03-04	12.8000	13.1500	12.8000	13.0500	+19.725%	4	195	-2.682%
2026-03-03	11.4500	11.4500	10.9000	10.9000	-13.078%	11	194	+16.514%
2026-03-02	12.9200	12.9200	12.4000	12.5400	-4.275%	122	194	+1.276%
2026-02-27	14.3300	14.3300	12.2800	13.1000	-44.208%	29	294	-3.053%
2026-02-26	24.0000	24.0000	23.4800	23.4800	-5.513%	2	299	-45.911%
2026-02-24	23.2500	24.9500	23.2500	24.8500	+13.470%	3	300	-48.893%
2026-02-23	21.7500	21.9000	21.7500	21.9000	+10.272%	2	299	-42.009%
2026-02-20	21.0000	21.0000	19.3400	19.8600	-27.119%	4	298	-36.052%
2026-02-13	26.2000	27.2500	26.1500	27.2500	+25.866%	8	296	-53.394%
2026-02-11	24.0000	24.0000	21.6500	21.6500	-8.650%	3	296	-41.339%
2026-02-10	23.7000	23.7000	23.7000	23.7000	+1.499%	1	296	-46.414%
2026-02-09	23.3500	23.3500	23.3500	23.3500	+16.750%	1	296	-45.610%
2026-02-06	14.0000	20.5000	14.0000	20.0000	+45.879%	3	295	-36.500%
2026-02-05	15.3100	15.3800	13.7100	13.7100	-22.542%	17	294	-7.367%
2026-02-04	17.7000	17.7000	17.7000	17.7000	-2.747%	1	303	-28.249%
2026-02-03	20.0000	20.0000	18.2000	18.2000	-3.907%	11	304	-30.220%
2026-02-02	18.9400	18.9400	18.9400	18.9400	-14.299%	1	298	-32.946%
2026-01-30	22.2000	22.2000	22.1000	22.1000	-8.299%	20	299	-42.534%
2026-01-29	24.1000	24.1000	24.1000	24.1000	-10.242%	1	289	-47.303%
2026-01-28	31.2300	31.2300	26.8500	26.8500	-9.444%	13	290	-52.700%
2026-01-27	27.4700	31.0000	27.4700	29.6500	+19.508%	225	290	-57.167%
2026-01-26	24.8100	24.8100	24.8100	24.8100	+23.926%	1	254	-48.811%
2026-01-23	20.0200	20.0200	20.0200	20.0200	-9.000%	1	254	-36.563%
2026-01-21	22.0000	22.0000	22.0000	22.0000	-0.227%	1	253	-42.273%
2026-01-20	22.0500	22.0500	22.0500	22.0500	-15.029%	1	254	-42.404%
2026-01-16	24.0000	25.9500	24.0000	25.9500	+7.990%	5	255	-51.060%
2026-01-15	24.5000	24.5000	22.5000	24.0300	+25.549%	102	255	-47.149%
2026-01-14	20.5300	20.5400	18.9200	19.1400	-0.052%	15	155	-33.647%
2026-01-12	16.5900	19.1500	15.4500	19.1500	+32.986%	30	166	-33.681%
2026-01-09	13.9800	14.4000	13.9500	14.4000	+1.767%	5	161	-11.806%
2026-01-07	13.7700	14.1500	13.7700	14.1500	+11.417%	11	156	-10.247%
2026-01-06	13.4200	13.4200	12.7000	12.7000	-8.303%	6	155	0.000%
2026-01-05	16.0000	16.0000	13.8500	13.8500	+21.278%	4	150	-8.303%
2025-12-31	11.6400	11.7500	11.4200	11.4200	-17.605%	5	150	+11.208%
2025-12-26	14.7000	14.7000	13.6500	13.8600	-6.034%	17	150	-8.369%
2025-12-24	14.7500	14.7500	14.7500	14.7500	-4.221%	1	143	-13.898%
2025-12-23	15.4000	15.4000	15.4000	15.4000	-13.725%	7	143	-17.532%
2025-12-19	15.4500	17.8500	15.3700	17.8500	+87.895%	25	136	-28.852%
2025-12-17	10.5000	10.5000	9.5000	9.5000	-11.628%	22	131	+33.684%
2025-12-16	11.1500	11.1500	10.5800	10.7500	-15.020%	74	134	+18.140%
2025-12-15	12.5500	12.6500	12.5500	12.6500	-16.391%	2	134	+0.395%
2025-12-12	18.5000	18.5000	15.1300	15.1300	-20.619%	2	134	-16.061%
2025-12-11	16.9500	19.0600	16.9500	19.0600	-0.677%	11	135	-33.368%
2025-12-10	19.1900	19.1900	19.1900	19.1900	+14.910%	1	126	-33.820%
2025-12-08	21.0000	21.0000	16.7000	16.7000	-22.326%	5	126	-23.952%
2025-12-05	20.6700	21.5200	20.2500	21.5000	+2.381%	7	127	-40.930%
2025-12-04	20.2300	21.0000	20.2300	21.0000	+32.911%	13	125	-39.524%
2025-12-03	15.3300	15.8000	15.3300	15.8000	-5.952%	3	112	-19.620%
2025-12-02	15.5000	16.8000	15.5000	16.8000	+9.804%	7	112	-24.405%
2025-11-26	15.0700	15.4000	15.0700	15.3000	+10.870%	7	102	-16.993%
2025-11-25	13.2500	13.8000	13.2000	13.8000	-8.549%	8	102	-7.971%
2025-11-24	15.0900	15.0900	15.0900	15.0900	-1.049%	1	97	-15.838%
2025-11-21	13.0000	15.2500	12.8500	15.2500	-0.974%	14	97	-16.721%
2025-11-20	17.0000	17.0000	15.4000	15.4000	-9.412%	3	85	-17.532%
2025-11-19	17.0000	17.0000	17.0000	17.0000	+7.868%	19	86	-25.294%
2025-11-18	15.0000	15.7600	14.9000	15.7600	0.000%	84	81	-19.416%
2025-11-17	16.8500	16.8500	15.7600	15.7600	-9.164%	9	18	-19.416%
2025-11-14	15.3000	17.9500	15.0000	17.3500	+6.246%	7	19	-26.801%
2025-11-13	17.2500	17.3000	16.3300	16.3300	-26.142%	15	19	-22.229%
2025-11-12	22.1100	22.1100	22.1100	22.1100	+1.422%	2	6	-42.560%
2025-11-11	24.0000	24.0000	21.4500	21.8000	0.000%	25	6	-41.743%

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