Dark

CRWV20261218C135
CRWV Dec 18 2026 135.00 Call (CRWV261218C00135000)
option OPRA

EOD

Oct 1, 2026

2.63+5.200%(+0.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1700	2.6300	2.1400	2.6300	+5.200%	9	1,794	0.000%
2026-09-30	2.4600	2.5000	2.4300	2.5000	-6.367%	63	1,787	+5.200%
2026-09-29	2.4500	2.9500	2.4500	2.6700	+15.584%	186	1,729	-1.498%
2026-09-28	2.5000	2.5000	2.0400	2.3100	-16.000%	22	1,610	+13.853%
2026-09-25	2.8500	2.8500	2.5800	2.7500	-22.535%	34	1,613	-4.364%
2026-09-24	2.9700	3.5500	2.7000	3.5500	+12.698%	45	1,613	-25.915%
2026-09-23	3.2700	3.5500	3.1000	3.1500	+6.780%	9	1,607	-16.508%
2026-09-22	3.5000	3.6100	2.9500	2.9500	-0.338%	33	1,606	-10.847%
2026-09-21	2.6200	3.2600	2.6200	2.9600	+35.160%	322	1,616	-11.149%
2026-09-18	2.4700	2.4700	2.1500	2.1900	-4.783%	56	1,672	+20.091%
2026-09-17	2.7000	2.7000	2.2300	2.3000	-16.364%	330	1,636	+14.348%
2026-09-16	3.2200	3.4000	2.7400	2.7500	+2.612%	75	1,556	-4.364%
2026-09-15	2.7400	2.7400	2.6800	2.6800	-10.667%	9	1,537	-1.866%
2026-09-14	3.0000	3.3000	2.9400	3.0000	-27.711%	54	1,542	-12.333%
2026-09-11	4.8000	4.8000	4.1500	4.1500	-11.890%	70	1,544	-36.627%
2026-09-10	5.1000	5.1000	4.5500	4.7100	-25.943%	82	1,530	-44.161%
2026-09-09	8.3400	8.3400	6.3600	6.3600	-25.176%	20	1,530	-58.648%
2026-09-08	6.0000	10.0000	6.0000	8.5000	+70.000%	327	1,524	-69.059%
2026-09-04	3.4200	5.0000	3.4200	5.0000	+61.290%	19	1,211	-47.400%
2026-09-03	2.6900	3.1000	2.6800	3.1000	+23.016%	15	1,211	-15.161%
2026-09-02	2.6000	2.6300	2.3700	2.5200	-10.954%	11	1,201	+4.365%
2026-09-01	2.9400	2.9400	2.8300	2.8300	-12.923%	2	1,196	-7.067%
2026-08-31	3.3000	3.3500	3.2500	3.2500	-9.722%	53	1,197	-19.077%
2026-08-28	4.3700	4.5000	3.4500	3.6000	-19.283%	82	1,201	-26.944%
2026-08-27	4.9000	5.3000	4.4600	4.4600	-7.083%	37	1,205	-41.031%
2026-08-26	5.2000	5.2000	4.6500	4.8000	-6.796%	26	1,184	-45.208%
2026-08-25	5.6000	5.6000	5.1500	5.1500	+11.957%	10	1,193	-48.932%
2026-08-24	3.9500	4.6600	3.9500	4.6000	-9.804%	269	1,191	-42.826%
2026-08-21	5.3500	5.5000	5.1000	5.1000	-8.929%	13	1,037	-48.431%
2026-08-20	6.7000	6.7000	5.5000	5.6000	-5.882%	17	1,026	-53.036%
2026-08-19	7.2500	7.2500	5.8000	5.9500	-13.768%	93	1,028	-55.798%
2026-08-18	8.7500	8.7500	6.7800	6.9000	-39.791%	46	1,047	-61.884%
2026-08-17	10.0000	11.9500	10.0000	11.4600	+4.182%	16	1,074	-77.051%
2026-08-14	11.8400	13.1400	10.6500	11.0000	-4.265%	42	1,083	-76.091%
2026-08-13	16.0000	16.0000	11.4000	11.4900	-4.726%	125	1,100	-77.111%
2026-08-12	13.1600	14.5400	11.8100	12.0600	+84.122%	431	1,116	-78.192%
2026-08-11	6.9500	6.9500	6.5500	6.5500	-12.550%	16	1,175	-59.847%
2026-08-10	8.0000	8.0000	7.4900	7.4900	-11.882%	27	1,169	-64.887%
2026-08-07	8.7000	8.7000	7.5000	8.5000	+17.080%	53	1,188	-69.059%
2026-08-06	7.9500	8.3300	7.2600	7.2600	-24.296%	32	1,178	-63.774%
2026-08-05	10.5500	11.0700	9.5900	9.5900	-13.836%	11	1,197	-72.576%
2026-08-04	8.5000	11.5800	8.5000	11.1300	+37.407%	52	1,197	-76.370%
2026-08-03	5.2500	8.1000	5.2500	8.1000	+76.856%	16	1,196	-67.531%
2026-07-31	4.1500	4.5800	4.1500	4.5800	-4.583%	17	1,200	-42.576%
2026-07-30	4.7000	5.3000	4.5500	4.8000	+65.517%	39	1,195	-45.208%
2026-07-29	3.1000	3.2300	2.9000	2.9000	-17.379%	20	1,192	-9.310%
2026-07-28	3.3400	3.5100	3.3300	3.5100	-18.372%	9	1,204	-25.071%
2026-07-27	4.5500	4.5500	4.0500	4.3000	-3.153%	17	1,205	-38.837%
2026-07-24	5.9000	5.9000	4.4400	4.4400	-36.752%	21	1,202	-40.766%
2026-07-23	7.8000	7.8000	7.0200	7.0200	-12.250%	27	1,195	-62.536%
2026-07-22	7.9000	8.3500	7.9000	8.0000	+28.000%	7	1,174	-67.125%
2026-07-21	6.0000	6.2500	6.0000	6.2500	+18.596%	15	1,174	-57.920%
2026-07-20	5.8500	5.8500	5.2700	5.2700	-1.495%	2	1,159	-50.095%
2026-07-17	4.6000	5.6000	4.6000	5.3500	+8.300%	134	1,158	-50.841%
2026-07-16	4.9500	5.0300	4.8500	4.9400	-23.883%	5	1,152	-46.761%
2026-07-15	6.4900	6.4900	6.4900	6.4900	-3.279%	1	1,152	-59.476%
2026-07-14	8.2500	8.2500	6.7000	6.7100	-12.630%	76	1,153	-60.805%
2026-07-13	8.7500	9.1500	7.6500	7.6800	-18.471%	42	1,138	-65.755%
2026-07-10	10.0500	10.0500	9.4200	9.4200	-11.132%	18	1,139	-72.081%
2026-07-09	11.7000	11.7000	10.6000	10.6000	+11.579%	3	1,146	-75.189%
2026-07-08	9.5000	9.5000	9.4900	9.5000	+27.005%	3	1,145	-72.316%
2026-07-07	7.1400	7.9500	7.1400	7.4800	-19.570%	25	1,143	-64.840%
2026-07-06	8.9000	9.3000	8.8500	9.3000	+22.368%	19	1,129	-71.720%
2026-07-02	9.0000	9.5200	7.6000	7.6000	-15.462%	22	1,116	-65.395%
2026-07-01	10.5000	10.5000	8.8000	8.9900	-23.878%	32	1,116	-70.745%
2026-06-29	12.1900	12.1900	11.2500	11.8100	-7.008%	6	1,118	-77.731%
2026-06-26	12.4300	12.7000	12.4300	12.7000	-11.806%	4	1,120	-79.291%
2026-06-25	16.4200	16.4200	14.4000	14.4000	-3.356%	15	1,120	-81.736%
2026-06-24	16.1400	16.1400	14.9000	14.9000	-19.241%	43	1,120	-82.349%
2026-06-23	19.4000	19.4000	18.4500	18.4500	-16.136%	26	1,142	-85.745%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-2.612%	1	1,144	-88.045%
2026-06-18	24.3900	24.8300	22.5900	22.5900	-11.516%	33	1,128	-88.358%
2026-06-17	25.5300	25.5300	25.5300	25.5300	+2.407%	4	1,128	-89.698%
2026-06-16	25.0000	25.1100	24.9300	24.9300	+31.626%	44	1,128	-89.450%
2026-06-15	18.3500	19.4400	18.3500	18.9400	+9.417%	15	1,119	-86.114%
2026-06-12	15.7400	18.4500	15.5400	17.3100	+19.627%	110	1,106	-84.806%
2026-06-11	13.8800	14.4700	12.4100	14.4700	-2.886%	9	1,190	-81.824%
2026-06-10	14.3900	14.9000	14.3900	14.9000	+1.017%	4	1,185	-82.349%
2026-06-09	18.5000	18.5000	14.5500	14.7500	-15.473%	57	1,188	-82.169%
2026-06-08	15.8100	17.4500	15.8100	17.4500	+6.859%	4	1,166	-84.928%
2026-06-05	17.4000	17.4000	14.4200	16.3300	-20.341%	7	1,165	-83.895%
2026-06-04	18.8000	20.5000	18.8000	20.5000	-7.865%	56	1,165	-87.171%
2026-06-03	27.0100	27.0100	22.2500	22.2500	-15.399%	5	1,163	-88.180%
2026-06-02	28.9000	29.5000	26.3000	26.3000	-12.712%	6	1,163	-90.000%
2026-06-01	24.3500	31.8100	24.3500	30.1300	+60.096%	37	1,162	-91.271%
2026-05-29	19.5000	19.5000	17.5000	18.8200	-5.900%	14	1,159	-86.026%
2026-05-28	18.7000	20.3000	18.7000	20.0000	+12.360%	14	1,158	-86.850%
2026-05-27	16.2800	17.8000	16.2800	17.8000	-11.443%	106	1,157	-85.225%
2026-05-26	20.0000	20.1000	20.0000	20.1000	+11.111%	7	1,054	-86.915%
2026-05-22	18.4200	18.4400	18.0900	18.0900	-7.231%	20	1,039	-85.462%
2026-05-21	18.8000	19.5000	18.2500	19.5000	+23.340%	7	1,037	-86.513%
2026-05-20	16.0000	16.0000	15.8100	15.8100	+5.400%	11	1,037	-83.365%
2026-05-19	13.7500	15.0000	13.7500	15.0000	-5.897%	11	1,028	-82.467%
2026-05-18	18.2200	18.2200	15.0000	15.9400	-16.675%	3	1,028	-83.501%
2026-05-15	19.7000	19.9000	19.1300	19.1300	-16.280%	14	1,028	-86.252%
2026-05-14	23.7500	24.9200	22.8500	22.8500	+5.203%	17	1,025	-88.490%
2026-05-13	20.4700	21.7200	19.2000	21.7200	+14.497%	87	1,003	-87.891%
2026-05-12	20.2500	20.2500	16.0000	18.9700	-17.450%	71	1,003	-86.136%
2026-05-08	28.4000	28.4000	21.7500	22.9800	-25.871%	31	1,003	-88.555%
2026-05-07	32.8500	34.6900	31.0000	31.0000	-20.513%	21	1,005	-91.516%
2026-05-06	36.6500	39.0000	34.8200	39.0000	+19.559%	58	1,001	-93.256%
2026-05-05	29.9700	32.8500	29.9000	32.6200	+1.747%	21	988	-91.937%
2026-05-04	32.5700	33.1500	32.0600	32.0600	+18.128%	27	980	-91.797%
2026-05-01	28.3800	28.3900	27.1400	27.1400	+4.950%	7	992	-90.310%
2026-04-30	26.7200	26.7200	25.7000	25.8600	+3.151%	9	992	-89.830%
2026-04-29	23.9000	25.0700	23.9000	25.0700	+21.817%	17	992	-89.509%
2026-04-28	20.5900	20.5900	20.5800	20.5800	-11.255%	10	992	-87.221%
2026-04-27	21.7500	23.1900	21.7500	23.1900	-2.317%	5	987	-88.659%
2026-04-24	23.7400	23.7400	23.7400	23.7400	-9.871%	10	987	-88.922%
2026-04-23	29.3000	29.3000	26.3400	26.3400	-8.383%	2	977	-90.015%
2026-04-22	26.0300	30.3000	26.0300	28.7500	+18.704%	71	976	-90.852%
2026-04-21	26.5000	26.5000	24.2200	24.2200	-3.774%	43	970	-89.141%
2026-04-20	22.4500	25.3700	22.4500	25.1700	-3.378%	51	947	-89.551%
2026-04-17	25.8000	26.3400	25.5500	26.0500	-3.160%	22	944	-89.904%
2026-04-16	27.7100	27.7100	26.2000	26.9000	-3.929%	113	946	-90.223%
2026-04-15	27.6700	28.0000	27.6700	28.0000	+1.818%	52	845	-90.607%
2026-04-14	28.3500	28.3500	27.5000	27.5000	+14.108%	8	839	-90.436%
2026-04-13	24.1000	24.1000	24.1000	24.1000	+16.257%	5	836	-89.087%
2026-04-10	20.4300	20.7300	20.0000	20.7300	+41.020%	104	831	-87.313%
2026-04-09	14.8400	14.8400	14.7000	14.7000	+12.644%	62	743	-82.109%
2026-04-08	13.0000	13.0500	13.0000	13.0500	+17.040%	2	683	-79.847%
2026-04-07	10.0000	11.1500	10.0000	11.1500	+9.852%	39	682	-76.413%
2026-04-02	10.0800	10.1500	10.0800	10.1500	+15.341%	2	671	-74.089%
2026-04-01	9.5600	9.6500	8.7500	8.8000	+2.924%	8	671	-70.114%
2026-03-31	8.0000	8.5500	8.0000	8.5500	+16.803%	58	671	-69.240%
2026-03-30	7.3200	7.3200	7.3200	7.3200	-8.500%	1	675	-64.071%
2026-03-27	9.0500	9.0500	8.0000	8.0000	-27.928%	5	675	-67.125%
2026-03-26	11.1000	11.1000	11.1000	11.1000	-14.550%	3	675	-76.306%
2026-03-25	12.9900	12.9900	12.9900	12.9900	+10.272%	1	675	-79.754%
2026-03-24	10.9500	11.8700	10.7000	11.7800	+7.580%	79	676	-77.674%
2026-03-23	11.6200	12.2000	10.9500	10.9500	+3.791%	20	662	-75.982%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-4.525%	5	655	-75.071%
2026-03-19	11.2000	11.2000	11.0500	11.0500	-7.917%	5	660	-76.199%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-7.692%	3	665	-78.083%
2026-03-16	12.3500	13.0000	12.1500	13.0000	+10.263%	5	662	-79.769%
2026-03-13	13.1000	13.1000	11.7900	11.7900	-3.122%	3	659	-77.693%
2026-03-12	11.9000	12.3300	11.9000	12.1700	-3.028%	5	658	-78.389%
2026-03-11	12.5500	12.5500	12.5500	12.5500	+29.381%	1	659	-79.044%
2026-03-10	9.7000	9.7000	9.7000	9.7000	+6.011%	2	658	-72.887%
2026-03-09	9.2000	9.6700	9.1500	9.1500	-2.660%	4	656	-71.257%
2026-03-06	9.4000	9.4000	9.4000	9.4000	-7.389%	4	664	-72.021%
2026-03-05	10.7000	10.7000	9.9500	10.1500	-19.252%	15	668	-74.089%
2026-03-04	12.1000	12.5700	12.1000	12.5700	+19.714%	9	681	-79.077%
2026-03-03	10.8500	10.8500	9.8000	10.5000	-12.500%	9	679	-74.952%
2026-03-02	12.5000	12.5000	11.8800	12.0000	-15.789%	23	674	-78.083%
2026-02-27	15.1000	15.1000	14.2500	14.2500	-36.667%	8	663	-81.544%
2026-02-26	22.5000	22.5000	22.5000	22.5000	+1.351%	20	657	-88.311%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+16.842%	1	657	-88.153%
2026-02-18	19.0000	19.0000	19.0000	19.0000	-27.063%	1	656	-86.158%
2026-02-13	24.7500	26.1500	24.7500	26.0500	+19.605%	64	625	-89.904%
2026-02-11	23.3800	23.3800	21.7800	21.7800	+16.783%	6	625	-87.925%
2026-02-06	15.5500	18.8000	15.5500	18.6500	+45.136%	322	619	-85.898%
2026-02-05	14.3500	14.3500	12.8500	12.8500	-22.121%	8	394	-79.533%
2026-02-04	16.5000	16.5000	16.5000	16.5000	-8.384%	4	400	-84.061%
2026-02-03	18.0100	18.0100	18.0100	18.0100	+0.167%	4	404	-85.397%
2026-02-02	19.0000	19.0000	17.9800	17.9800	-20.513%	12	402	-85.373%
2026-01-29	23.5000	23.5000	22.6200	22.6200	-13.000%	13	412	-88.373%
2026-01-28	26.0000	26.0000	26.0000	26.0000	-11.414%	1	417	-89.885%
2026-01-27	25.0000	29.5000	24.6100	29.3500	+31.614%	18	416	-91.039%
2026-01-26	25.4500	27.0000	22.3000	22.3000	+23.889%	3	408	-88.206%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+1.695%	1	405	-85.389%
2026-01-21	19.5000	19.5000	17.7000	17.7000	-10.380%	2	405	-85.141%
2026-01-20	21.3000	21.3000	19.7500	19.7500	-19.943%	3	407	-86.684%
2026-01-16	21.8500	24.6700	21.6500	24.6700	+9.840%	4	406	-89.339%
2026-01-15	21.1500	23.5000	21.1500	22.4600	+11.188%	7	406	-88.290%
2026-01-14	20.2000	20.2000	20.2000	20.2000	+12.222%	1	402	-86.980%
2026-01-13	18.1000	18.1000	17.5000	18.0000	-4.255%	3	401	-85.389%
2026-01-12	16.0100	18.8000	15.0000	18.8000	+38.032%	9	398	-86.011%
2026-01-09	13.6200	13.6200	13.6200	13.6200	+4.769%	2	394	-80.690%
2026-01-06	12.9500	13.0000	12.9500	13.0000	+21.495%	40	392	-79.769%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-26.207%	1	381	-75.421%
2025-12-24	14.5000	14.5000	14.5000	14.5000	-13.998%	2	383	-81.862%
2025-12-19	14.0000	16.8600	14.0000	16.8600	+63.689%	13	383	-84.401%
2025-12-18	10.1000	10.3000	10.1000	10.3000	+11.351%	3	370	-74.466%
2025-12-17	9.7000	9.7000	9.2500	9.2500	-5.612%	2	368	-71.568%
2025-12-16	10.9400	10.9400	9.7000	9.8000	-19.672%	5	370	-73.163%
2025-12-15	12.2000	12.2000	12.2000	12.2000	-34.584%	1	369	-78.443%
2025-12-11	18.6000	18.6500	18.6000	18.6500	+2.192%	2	370	-85.898%
2025-12-10	18.1500	18.2500	18.1500	18.2500	+6.476%	2	370	-85.589%
2025-12-08	16.6000	17.1400	15.7000	17.1400	-10.961%	112	370	-84.656%
2025-12-05	19.2500	19.2500	19.2500	19.2500	-3.023%	4	310	-86.338%
2025-12-04	15.5000	19.8500	15.5000	19.8500	+22.154%	5	310	-86.751%
2025-12-02	16.3200	17.4500	16.0000	16.2500	+6.488%	33	309	-83.815%
2025-12-01	14.1400	15.2600	13.0000	15.2600	+17.385%	306	308	-82.765%
2025-11-25	11.5500	13.0000	11.5500	13.0000	-9.344%	2	7	-79.769%
2025-11-17	14.3400	14.3400	14.3400	14.3400	-16.628%	1	5	-81.660%
2025-11-14	17.0000	17.2000	17.0000	17.2000	+7.500%	2	5	-84.709%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-22.141%	1	5	-83.563%
2025-11-12	20.5500	20.5500	20.5500	20.5500	-3.066%	3	4	-87.202%
2025-11-11	21.2000	21.2000	21.2000	21.2000	0.000%	1	0	-87.594%

.dark-mode .t5FHLl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5FHLl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C135CRWV Dec 18 2026 135.00 Call (CRWV261218C00135000)option OPRA

CRWV20261218C135
CRWV Dec 18 2026 135.00 Call (CRWV261218C00135000)
option OPRA