Dark

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

EOD

Aug 13, 2026

11.49-4.726%(-0.57)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.0000	16.0000	11.4000	11.4900	-4.726%	125	1,100	0.000%
2026-08-12	13.1600	14.5400	11.8100	12.0600	+84.122%	431	1,116	-4.726%
2026-08-11	6.9500	6.9500	6.5500	6.5500	-12.550%	16	1,175	+75.420%
2026-08-10	8.0000	8.0000	7.4900	7.4900	-11.882%	27	1,169	+53.405%
2026-08-07	8.7000	8.7000	7.5000	8.5000	+17.080%	53	1,188	+35.176%
2026-08-06	7.9500	8.3300	7.2600	7.2600	-24.296%	32	1,178	+58.264%
2026-08-05	10.5500	11.0700	9.5900	9.5900	-13.836%	11	1,197	+19.812%
2026-08-04	8.5000	11.5800	8.5000	11.1300	+37.407%	52	1,197	+3.235%
2026-08-03	5.2500	8.1000	5.2500	8.1000	+76.856%	16	1,196	+41.852%
2026-07-31	4.1500	4.5800	4.1500	4.5800	-4.583%	17	1,200	+150.873%
2026-07-30	4.7000	5.3000	4.5500	4.8000	+65.517%	39	1,195	+139.375%
2026-07-29	3.1000	3.2300	2.9000	2.9000	-17.379%	20	1,192	+296.207%
2026-07-28	3.3400	3.5100	3.3300	3.5100	-18.372%	9	1,204	+227.350%
2026-07-27	4.5500	4.5500	4.0500	4.3000	-3.153%	17	1,205	+167.209%
2026-07-24	5.9000	5.9000	4.4400	4.4400	-36.752%	21	1,202	+158.784%
2026-07-23	7.8000	7.8000	7.0200	7.0200	-12.250%	27	1,195	+63.675%
2026-07-22	7.9000	8.3500	7.9000	8.0000	+28.000%	7	1,174	+43.625%
2026-07-21	6.0000	6.2500	6.0000	6.2500	+18.596%	15	1,174	+83.840%
2026-07-20	5.8500	5.8500	5.2700	5.2700	-1.495%	2	1,159	+118.027%
2026-07-17	4.6000	5.6000	4.6000	5.3500	+8.300%	134	1,158	+114.766%
2026-07-16	4.9500	5.0300	4.8500	4.9400	-23.883%	5	1,152	+132.591%
2026-07-15	6.4900	6.4900	6.4900	6.4900	-3.279%	1	1,152	+77.042%
2026-07-14	8.2500	8.2500	6.7000	6.7100	-12.630%	76	1,153	+71.237%
2026-07-13	8.7500	9.1500	7.6500	7.6800	-18.471%	42	1,138	+49.609%
2026-07-10	10.0500	10.0500	9.4200	9.4200	-11.132%	18	1,139	+21.975%
2026-07-09	11.7000	11.7000	10.6000	10.6000	+11.579%	3	1,146	+8.396%
2026-07-08	9.5000	9.5000	9.4900	9.5000	+27.005%	3	1,145	+20.947%
2026-07-07	7.1400	7.9500	7.1400	7.4800	-19.570%	25	1,143	+53.610%
2026-07-06	8.9000	9.3000	8.8500	9.3000	+22.368%	19	1,129	+23.548%
2026-07-02	9.0000	9.5200	7.6000	7.6000	-15.462%	22	1,116	+51.184%
2026-07-01	10.5000	10.5000	8.8000	8.9900	-23.878%	32	1,116	+27.809%
2026-06-29	12.1900	12.1900	11.2500	11.8100	-7.008%	6	1,118	-2.710%
2026-06-26	12.4300	12.7000	12.4300	12.7000	-11.806%	4	1,120	-9.528%
2026-06-25	16.4200	16.4200	14.4000	14.4000	-3.356%	15	1,120	-20.208%
2026-06-24	16.1400	16.1400	14.9000	14.9000	-19.241%	43	1,120	-22.886%
2026-06-23	19.4000	19.4000	18.4500	18.4500	-16.136%	26	1,142	-37.724%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-2.612%	1	1,144	-47.773%
2026-06-18	24.3900	24.8300	22.5900	22.5900	-11.516%	33	1,128	-49.137%
2026-06-17	25.5300	25.5300	25.5300	25.5300	+2.407%	4	1,128	-54.994%
2026-06-16	25.0000	25.1100	24.9300	24.9300	+31.626%	44	1,128	-53.911%
2026-06-15	18.3500	19.4400	18.3500	18.9400	+9.417%	15	1,119	-39.335%
2026-06-12	15.7400	18.4500	15.5400	17.3100	+19.627%	110	1,106	-33.622%
2026-06-11	13.8800	14.4700	12.4100	14.4700	-2.886%	9	1,190	-20.594%
2026-06-10	14.3900	14.9000	14.3900	14.9000	+1.017%	4	1,185	-22.886%
2026-06-09	18.5000	18.5000	14.5500	14.7500	-15.473%	57	1,188	-22.102%
2026-06-08	15.8100	17.4500	15.8100	17.4500	+6.859%	4	1,166	-34.155%
2026-06-05	17.4000	17.4000	14.4200	16.3300	-20.341%	7	1,165	-29.639%
2026-06-04	18.8000	20.5000	18.8000	20.5000	-7.865%	56	1,165	-43.951%
2026-06-03	27.0100	27.0100	22.2500	22.2500	-15.399%	5	1,163	-48.360%
2026-06-02	28.9000	29.5000	26.3000	26.3000	-12.712%	6	1,163	-56.312%
2026-06-01	24.3500	31.8100	24.3500	30.1300	+60.096%	37	1,162	-61.865%
2026-05-29	19.5000	19.5000	17.5000	18.8200	-5.900%	14	1,159	-38.948%
2026-05-28	18.7000	20.3000	18.7000	20.0000	+12.360%	14	1,158	-42.550%
2026-05-27	16.2800	17.8000	16.2800	17.8000	-11.443%	106	1,157	-35.449%
2026-05-26	20.0000	20.1000	20.0000	20.1000	+11.111%	7	1,054	-42.836%
2026-05-22	18.4200	18.4400	18.0900	18.0900	-7.231%	20	1,039	-36.484%
2026-05-21	18.8000	19.5000	18.2500	19.5000	+23.340%	7	1,037	-41.077%
2026-05-20	16.0000	16.0000	15.8100	15.8100	+5.400%	11	1,037	-27.324%
2026-05-19	13.7500	15.0000	13.7500	15.0000	-5.897%	11	1,028	-23.400%
2026-05-18	18.2200	18.2200	15.0000	15.9400	-16.675%	3	1,028	-27.917%
2026-05-15	19.7000	19.9000	19.1300	19.1300	-16.280%	14	1,028	-39.937%
2026-05-14	23.7500	24.9200	22.8500	22.8500	+5.203%	17	1,025	-49.716%
2026-05-13	20.4700	21.7200	19.2000	21.7200	+14.497%	87	1,003	-47.099%
2026-05-12	20.2500	20.2500	16.0000	18.9700	-17.450%	71	1,003	-39.431%
2026-05-08	28.4000	28.4000	21.7500	22.9800	-25.871%	31	1,003	-50.000%
2026-05-07	32.8500	34.6900	31.0000	31.0000	-20.513%	21	1,005	-62.935%
2026-05-06	36.6500	39.0000	34.8200	39.0000	+19.559%	58	1,001	-70.538%
2026-05-05	29.9700	32.8500	29.9000	32.6200	+1.747%	21	988	-64.776%
2026-05-04	32.5700	33.1500	32.0600	32.0600	+18.128%	27	980	-64.161%
2026-05-01	28.3800	28.3900	27.1400	27.1400	+4.950%	7	992	-57.664%
2026-04-30	26.7200	26.7200	25.7000	25.8600	+3.151%	9	992	-55.568%
2026-04-29	23.9000	25.0700	23.9000	25.0700	+21.817%	17	992	-54.168%
2026-04-28	20.5900	20.5900	20.5800	20.5800	-11.255%	10	992	-44.169%
2026-04-27	21.7500	23.1900	21.7500	23.1900	-2.317%	5	987	-50.453%
2026-04-24	23.7400	23.7400	23.7400	23.7400	-9.871%	10	987	-51.601%
2026-04-23	29.3000	29.3000	26.3400	26.3400	-8.383%	2	977	-56.378%
2026-04-22	26.0300	30.3000	26.0300	28.7500	+18.704%	71	976	-60.035%
2026-04-21	26.5000	26.5000	24.2200	24.2200	-3.774%	43	970	-52.560%
2026-04-20	22.4500	25.3700	22.4500	25.1700	-3.378%	51	947	-54.350%
2026-04-17	25.8000	26.3400	25.5500	26.0500	-3.160%	22	944	-55.893%
2026-04-16	27.7100	27.7100	26.2000	26.9000	-3.929%	113	946	-57.286%
2026-04-15	27.6700	28.0000	27.6700	28.0000	+1.818%	52	845	-58.964%
2026-04-14	28.3500	28.3500	27.5000	27.5000	+14.108%	8	839	-58.218%
2026-04-13	24.1000	24.1000	24.1000	24.1000	+16.257%	5	836	-52.324%
2026-04-10	20.4300	20.7300	20.0000	20.7300	+41.020%	104	831	-44.573%
2026-04-09	14.8400	14.8400	14.7000	14.7000	+12.644%	62	743	-21.837%
2026-04-08	13.0000	13.0500	13.0000	13.0500	+17.040%	2	683	-11.954%
2026-04-07	10.0000	11.1500	10.0000	11.1500	+9.852%	39	682	+3.049%
2026-04-02	10.0800	10.1500	10.0800	10.1500	+15.341%	2	671	+13.202%
2026-04-01	9.5600	9.6500	8.7500	8.8000	+2.924%	8	671	+30.568%
2026-03-31	8.0000	8.5500	8.0000	8.5500	+16.803%	58	671	+34.386%
2026-03-30	7.3200	7.3200	7.3200	7.3200	-8.500%	1	675	+56.967%
2026-03-27	9.0500	9.0500	8.0000	8.0000	-27.928%	5	675	+43.625%
2026-03-26	11.1000	11.1000	11.1000	11.1000	-14.550%	3	675	+3.514%
2026-03-25	12.9900	12.9900	12.9900	12.9900	+10.272%	1	675	-11.547%
2026-03-24	10.9500	11.8700	10.7000	11.7800	+7.580%	79	676	-2.462%
2026-03-23	11.6200	12.2000	10.9500	10.9500	+3.791%	20	662	+4.932%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-4.525%	5	655	+8.910%
2026-03-19	11.2000	11.2000	11.0500	11.0500	-7.917%	5	660	+3.982%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-7.692%	3	665	-4.250%
2026-03-16	12.3500	13.0000	12.1500	13.0000	+10.263%	5	662	-11.615%
2026-03-13	13.1000	13.1000	11.7900	11.7900	-3.122%	3	659	-2.545%
2026-03-12	11.9000	12.3300	11.9000	12.1700	-3.028%	5	658	-5.588%
2026-03-11	12.5500	12.5500	12.5500	12.5500	+29.381%	1	659	-8.446%
2026-03-10	9.7000	9.7000	9.7000	9.7000	+6.011%	2	658	+18.454%
2026-03-09	9.2000	9.6700	9.1500	9.1500	-2.660%	4	656	+25.574%
2026-03-06	9.4000	9.4000	9.4000	9.4000	-7.389%	4	664	+22.234%
2026-03-05	10.7000	10.7000	9.9500	10.1500	-19.252%	15	668	+13.202%
2026-03-04	12.1000	12.5700	12.1000	12.5700	+19.714%	9	681	-8.592%
2026-03-03	10.8500	10.8500	9.8000	10.5000	-12.500%	9	679	+9.429%
2026-03-02	12.5000	12.5000	11.8800	12.0000	-15.789%	23	674	-4.250%
2026-02-27	15.1000	15.1000	14.2500	14.2500	-36.667%	8	663	-19.368%
2026-02-26	22.5000	22.5000	22.5000	22.5000	+1.351%	20	657	-48.933%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+16.842%	1	657	-48.243%
2026-02-18	19.0000	19.0000	19.0000	19.0000	-27.063%	1	656	-39.526%
2026-02-13	24.7500	26.1500	24.7500	26.0500	+19.605%	64	625	-55.893%
2026-02-11	23.3800	23.3800	21.7800	21.7800	+16.783%	6	625	-47.245%
2026-02-06	15.5500	18.8000	15.5500	18.6500	+45.136%	322	619	-38.391%
2026-02-05	14.3500	14.3500	12.8500	12.8500	-22.121%	8	394	-10.584%
2026-02-04	16.5000	16.5000	16.5000	16.5000	-8.384%	4	400	-30.364%
2026-02-03	18.0100	18.0100	18.0100	18.0100	+0.167%	4	404	-36.202%
2026-02-02	19.0000	19.0000	17.9800	17.9800	-20.513%	12	402	-36.096%
2026-01-29	23.5000	23.5000	22.6200	22.6200	-13.000%	13	412	-49.204%
2026-01-28	26.0000	26.0000	26.0000	26.0000	-11.414%	1	417	-55.808%
2026-01-27	25.0000	29.5000	24.6100	29.3500	+31.614%	18	416	-60.852%
2026-01-26	25.4500	27.0000	22.3000	22.3000	+23.889%	3	408	-48.475%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+1.695%	1	405	-36.167%
2026-01-21	19.5000	19.5000	17.7000	17.7000	-10.380%	2	405	-35.085%
2026-01-20	21.3000	21.3000	19.7500	19.7500	-19.943%	3	407	-41.823%
2026-01-16	21.8500	24.6700	21.6500	24.6700	+9.840%	4	406	-53.425%
2026-01-15	21.1500	23.5000	21.1500	22.4600	+11.188%	7	406	-48.842%
2026-01-14	20.2000	20.2000	20.2000	20.2000	+12.222%	1	402	-43.119%
2026-01-13	18.1000	18.1000	17.5000	18.0000	-4.255%	3	401	-36.167%
2026-01-12	16.0100	18.8000	15.0000	18.8000	+38.032%	9	398	-38.883%
2026-01-09	13.6200	13.6200	13.6200	13.6200	+4.769%	2	394	-15.639%
2026-01-06	12.9500	13.0000	12.9500	13.0000	+21.495%	40	392	-11.615%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-26.207%	1	381	+7.383%
2025-12-24	14.5000	14.5000	14.5000	14.5000	-13.998%	2	383	-20.759%
2025-12-19	14.0000	16.8600	14.0000	16.8600	+63.689%	13	383	-31.851%
2025-12-18	10.1000	10.3000	10.1000	10.3000	+11.351%	3	370	+11.553%
2025-12-17	9.7000	9.7000	9.2500	9.2500	-5.612%	2	368	+24.216%
2025-12-16	10.9400	10.9400	9.7000	9.8000	-19.672%	5	370	+17.245%
2025-12-15	12.2000	12.2000	12.2000	12.2000	-34.584%	1	369	-5.820%
2025-12-11	18.6000	18.6500	18.6000	18.6500	+2.192%	2	370	-38.391%
2025-12-10	18.1500	18.2500	18.1500	18.2500	+6.476%	2	370	-37.041%
2025-12-08	16.6000	17.1400	15.7000	17.1400	-10.961%	112	370	-32.964%
2025-12-05	19.2500	19.2500	19.2500	19.2500	-3.023%	4	310	-40.312%
2025-12-04	15.5000	19.8500	15.5000	19.8500	+22.154%	5	310	-42.116%
2025-12-02	16.3200	17.4500	16.0000	16.2500	+6.488%	33	309	-29.292%
2025-12-01	14.1400	15.2600	13.0000	15.2600	+17.385%	306	308	-24.705%
2025-11-25	11.5500	13.0000	11.5500	13.0000	-9.344%	2	7	-11.615%
2025-11-17	14.3400	14.3400	14.3400	14.3400	-16.628%	1	5	-19.874%
2025-11-14	17.0000	17.2000	17.0000	17.2000	+7.500%	2	5	-33.198%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-22.141%	1	5	-28.188%
2025-11-12	20.5500	20.5500	20.5500	20.5500	-3.066%	3	4	-44.088%
2025-11-11	21.2000	21.2000	21.2000	21.2000	0.000%	1	0	-45.802%

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