Dark

CRWV20261218C140
CRWV Dec 18 2026 140.00 Call (CRWV261218C00140000)
option OPRA

EOD

Oct 1, 2026

2.17+3.333%(+0.07)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8500	2.1700	1.8400	2.1700	+3.333%	87	1,754	0.000%
2026-09-30	2.1000	2.1000	2.0800	2.1000	+3.448%	29	1,728	+3.333%
2026-09-29	2.6700	2.6700	2.0300	2.0300	-2.871%	245	1,735	+6.897%
2026-09-28	2.3000	2.3000	1.7600	2.0900	-9.130%	229	1,657	+3.828%
2026-09-25	2.6900	2.6900	2.3000	2.3000	-23.333%	10	1,596	-5.652%
2026-09-24	2.9500	3.2000	2.3500	3.0000	+8.303%	395	1,604	-27.667%
2026-09-23	3.0000	3.0900	2.7700	2.7700	+3.745%	10	1,379	-21.661%
2026-09-22	2.8500	3.0000	2.5800	2.6700	-3.957%	25	1,369	-18.727%
2026-09-21	2.1200	2.7800	2.0000	2.7800	+38.308%	115	1,362	-21.942%
2026-09-18	2.1000	2.1200	1.8400	2.0100	-5.189%	124	1,337	+7.960%
2026-09-17	2.5800	2.5800	1.9500	2.1200	-20.896%	58	1,376	+2.358%
2026-09-16	2.9000	3.0500	2.4100	2.6800	+8.943%	789	1,376	-19.030%
2026-09-15	2.5500	2.5500	2.4300	2.4600	-8.889%	60	1,347	-11.789%
2026-09-14	2.7900	2.9200	2.7000	2.7000	-26.027%	21	1,399	-19.630%
2026-09-11	4.1500	4.2500	3.6000	3.6500	-12.470%	102	1,403	-40.548%
2026-09-10	4.1900	4.4500	4.1000	4.1700	-22.778%	71	1,387	-47.962%
2026-09-09	7.3200	7.7000	5.4000	5.4000	-27.711%	38	1,385	-59.815%
2026-09-08	5.0000	9.0000	5.0000	7.4700	+96.579%	362	1,392	-70.950%
2026-09-04	3.2500	3.8500	3.1700	3.8000	+38.182%	39	1,208	-42.895%
2026-09-03	2.0600	2.7500	2.0600	2.7500	+25.571%	17	1,208	-21.091%
2026-09-02	2.1900	2.2500	2.0600	2.1900	-4.783%	17	1,216	-0.913%
2026-09-01	2.4500	2.5500	2.3000	2.3000	-20.962%	44	1,213	-5.652%
2026-08-31	2.7800	2.9600	2.7700	2.9100	-5.519%	24	1,198	-25.430%
2026-08-28	3.9000	3.9000	3.0000	3.0800	-22.025%	39	1,198	-29.545%
2026-08-27	5.2500	5.2500	3.9500	3.9500	-9.195%	134	1,198	-45.063%
2026-08-26	4.2000	4.3500	4.1000	4.3500	-5.435%	27	1,232	-50.115%
2026-08-25	4.7500	4.8700	4.6000	4.6000	+11.650%	52	1,232	-52.826%
2026-08-24	5.0000	5.0000	3.4500	4.1200	-11.777%	79	1,208	-47.330%
2026-08-21	5.1000	5.2500	4.3000	4.6700	-6.600%	28	1,262	-53.533%
2026-08-20	5.1800	5.1800	4.8500	5.0000	-14.530%	19	1,267	-56.600%
2026-08-19	5.2500	6.1500	5.0000	5.8500	-2.500%	35	1,263	-62.906%
2026-08-18	8.1200	8.4500	6.0000	6.0000	-41.577%	75	1,264	-63.833%
2026-08-17	8.7000	11.5000	8.7000	10.2700	+13.481%	778	1,257	-78.870%
2026-08-14	10.7500	11.3500	9.0500	9.0500	-12.981%	163	1,137	-76.022%
2026-08-13	11.2000	15.0400	10.4000	10.4000	-9.565%	435	1,087	-79.135%
2026-08-12	12.8000	13.2500	10.7300	11.5000	+90.083%	265	897	-81.130%
2026-08-11	8.0000	8.0000	5.9500	6.0500	-11.420%	178	838	-64.132%
2026-08-10	6.9900	6.9900	6.7000	6.8300	-9.416%	46	800	-68.228%
2026-08-07	7.2500	7.7000	7.1500	7.5400	+12.537%	217	803	-71.220%
2026-08-06	7.4000	7.4000	6.7000	6.7000	-24.550%	5	792	-67.612%
2026-08-05	9.6000	9.7500	8.8000	8.8800	-12.079%	16	793	-75.563%
2026-08-04	8.5000	10.3500	8.5000	10.1000	+36.486%	51	788	-78.515%
2026-08-03	5.5000	7.4000	5.5000	7.4000	+76.190%	49	773	-70.676%
2026-07-31	4.3500	4.3500	3.4700	4.2000	-2.326%	31	757	-48.333%
2026-07-30	4.4100	4.8000	4.3000	4.3000	+65.385%	10	755	-49.535%
2026-07-29	3.0000	3.0000	2.4800	2.6000	-18.750%	25	753	-16.538%
2026-07-28	3.5000	3.5000	2.9400	3.2000	-16.883%	51	756	-32.188%
2026-07-27	3.7700	3.8500	3.7500	3.8500	-3.023%	17	754	-43.636%
2026-07-24	4.6800	4.8000	3.9700	3.9700	-36.783%	7	750	-45.340%
2026-07-23	6.2800	6.2800	6.2800	6.2800	-6.269%	5	750	-65.446%
2026-07-22	7.0000	7.6600	6.7000	6.7000	+11.667%	12	752	-67.612%
2026-07-21	5.9000	6.0000	5.9000	6.0000	+20.000%	2	743	-63.833%
2026-07-20	6.0000	6.0000	4.9500	5.0000	-3.661%	267	743	-56.600%
2026-07-17	3.7500	5.2000	3.7500	5.1900	+16.368%	45	524	-58.189%
2026-07-16	4.9500	4.9500	4.3500	4.4600	-16.636%	41	539	-51.345%
2026-07-15	5.8000	5.8000	5.2700	5.3500	-13.430%	46	555	-59.439%
2026-07-14	7.0500	7.1000	5.8200	6.1800	-11.714%	13	577	-64.887%
2026-07-13	7.4500	8.6000	7.0000	7.0000	-18.605%	44	578	-69.000%
2026-07-10	9.2000	9.2000	8.6000	8.6000	-14.000%	2	584	-74.767%
2026-07-09	10.3000	10.3000	10.0000	10.0000	+7.411%	2	584	-78.300%
2026-07-08	8.2500	9.3100	8.0000	9.3100	+26.323%	119	585	-76.692%
2026-07-07	8.0500	8.0500	6.5500	7.3700	-14.798%	31	603	-70.556%
2026-07-06	7.4700	8.6500	7.4700	8.6500	+20.810%	25	593	-74.913%
2026-07-02	7.6700	7.6700	7.0000	7.1600	-12.683%	14	584	-69.693%
2026-07-01	9.1000	10.0000	7.9700	8.2000	-35.686%	67	584	-73.537%
2026-06-30	11.0200	12.7500	11.0200	12.7500	+15.909%	35	603	-82.980%
2026-06-29	11.4500	11.4500	9.5500	11.0000	-5.660%	23	573	-80.273%
2026-06-26	12.4700	12.4700	11.4500	11.6600	-18.575%	6	563	-81.389%
2026-06-25	15.4500	15.4500	14.3200	14.3200	+1.273%	15	563	-84.846%
2026-06-24	14.8000	14.8000	13.1000	14.1400	-14.043%	20	575	-84.653%
2026-06-23	16.6100	17.9000	16.4500	16.4500	-8.611%	77	558	-86.809%
2026-06-22	18.8000	18.8000	18.0000	18.0000	-15.094%	6	492	-87.944%
2026-06-18	23.1500	23.9000	21.2000	21.2000	-15.132%	56	488	-89.764%
2026-06-17	24.8500	24.9800	23.9700	24.9800	+7.210%	9	488	-91.313%
2026-06-16	21.0000	23.6200	21.0000	23.3000	+32.011%	78	488	-90.687%
2026-06-15	17.6700	18.3000	17.3600	17.6500	+12.636%	35	486	-87.705%
2026-06-12	16.2000	17.5500	15.6700	15.6700	+22.422%	56	464	-86.152%
2026-06-11	12.0000	12.8000	12.0000	12.8000	-7.314%	13	442	-83.047%
2026-06-10	13.7000	13.8100	13.7000	13.8100	+11.371%	2	432	-84.287%
2026-06-09	17.1000	17.1000	12.4000	12.4000	-26.844%	125	432	-82.500%
2026-06-08	16.2800	16.9500	14.9000	16.9500	+13.000%	35	362	-87.198%
2026-06-05	17.3500	18.0000	13.3200	15.0000	-21.875%	49	336	-85.533%
2026-06-04	18.5500	19.2000	17.8000	19.2000	-4.620%	33	365	-88.698%
2026-06-03	20.6000	21.6500	20.1300	20.1300	-23.256%	26	377	-89.220%
2026-06-02	29.1500	29.1500	25.3500	26.2300	-6.321%	15	381	-91.727%
2026-06-01	23.4500	30.1100	23.4500	28.0000	+46.597%	44	382	-92.250%
2026-05-29	18.1000	19.1000	17.0000	19.1000	+1.867%	25	355	-88.639%
2026-05-28	18.9000	20.0000	18.7500	18.7500	+14.190%	12	366	-88.427%
2026-05-27	15.6000	16.4200	15.2500	16.4200	-8.268%	12	355	-86.784%
2026-05-26	18.0000	18.1000	17.9000	17.9000	+5.232%	21	360	-87.877%
2026-05-22	17.2700	17.2700	16.9400	17.0100	-5.970%	7	356	-87.243%
2026-05-21	17.0000	18.0900	16.5000	18.0900	+18.779%	3	355	-88.004%
2026-05-20	15.2300	15.2300	15.2300	15.2300	+5.764%	1	355	-85.752%
2026-05-19	14.5000	14.5000	12.5600	14.4000	-2.041%	19	353	-84.931%
2026-05-18	15.0000	15.0000	14.0700	14.7000	-21.600%	13	353	-85.238%
2026-05-15	18.7500	18.7500	18.7500	18.7500	-12.178%	1	353	-88.427%
2026-05-14	19.7500	23.5000	19.7500	21.3500	+8.101%	36	352	-89.836%
2026-05-13	19.7500	19.7500	19.7500	19.7500	+32.550%	2	370	-89.013%
2026-05-12	18.1300	18.1300	14.8000	14.9000	-28.946%	39	370	-85.436%
2026-05-11	24.0000	24.0000	20.8500	20.9700	-2.827%	28	370	-89.652%
2026-05-08	22.7300	23.2500	20.4000	21.5800	-26.971%	50	352	-89.944%
2026-05-07	33.3200	33.3200	29.1400	29.5500	-19.240%	30	376	-92.657%
2026-05-06	34.1500	36.8300	34.1500	36.5900	+22.170%	97	370	-94.069%
2026-05-05	27.4500	30.6500	27.4500	29.9500	-0.992%	29	362	-92.755%
2026-05-04	25.6500	31.9100	25.6500	30.2500	+19.001%	45	361	-92.826%
2026-05-01	26.7300	26.8800	25.4200	25.4200	+9.569%	8	341	-91.463%
2026-04-29	22.0500	23.9500	22.0500	23.2000	+13.725%	23	341	-90.647%
2026-04-28	19.8000	21.0000	19.8000	20.4000	+3.030%	11	330	-89.363%
2026-04-27	20.4200	20.4200	19.8000	19.8000	-5.579%	4	327	-89.040%
2026-04-24	23.9800	23.9800	20.9700	20.9700	-22.477%	2	326	-89.652%
2026-04-23	27.2500	27.2500	27.0500	27.0500	-4.754%	11	327	-91.978%
2026-04-22	25.1000	28.4000	25.1000	28.4000	+24.017%	150	332	-92.359%
2026-04-21	23.0000	23.0000	22.9000	22.9000	-3.376%	4	314	-90.524%
2026-04-20	21.9000	24.7000	21.9000	23.7000	-2.669%	155	314	-90.844%
2026-04-17	24.3500	24.6500	23.8000	24.3500	-2.600%	75	362	-91.088%
2026-04-16	26.3600	26.3600	24.8500	25.0000	-5.482%	22	338	-91.320%
2026-04-15	25.1100	26.6500	25.1100	26.4500	+4.011%	14	350	-91.796%
2026-04-14	24.4000	25.8000	24.4000	25.4300	+11.194%	44	343	-91.467%
2026-04-13	19.7800	23.6500	19.7800	22.8700	+23.089%	27	316	-90.512%
2026-04-10	17.2000	19.5000	17.2000	18.5800	+45.497%	26	311	-88.321%
2026-04-09	12.7200	13.2300	12.7200	12.7700	+6.683%	9	300	-83.007%
2026-04-08	12.4500	12.4500	11.5500	11.9700	+12.925%	4	301	-81.871%
2026-04-07	9.1500	10.6000	9.1500	10.6000	+10.417%	89	301	-79.528%
2026-04-06	9.2500	9.6000	9.2000	9.6000	-1.031%	5	255	-77.396%
2026-04-02	8.5000	9.7000	8.5000	9.7000	+14.118%	4	252	-77.629%
2026-04-01	8.4200	8.9000	7.9000	8.5000	+8.142%	27	252	-74.471%
2026-03-31	7.1800	7.8600	7.1700	7.8600	+39.115%	4	248	-72.392%
2026-03-30	7.6800	7.6800	5.6500	5.6500	-25.658%	8	249	-61.593%
2026-03-27	7.8000	8.0000	7.5800	7.6000	-20.000%	54	246	-71.447%
2026-03-26	10.1500	10.1500	9.5000	9.5000	-22.131%	4	275	-77.158%
2026-03-25	12.2500	12.2500	12.2000	12.2000	+18.447%	51	274	-82.213%
2026-03-24	10.4000	10.5000	10.3000	10.3000	-0.483%	6	228	-78.932%
2026-03-20	10.6500	10.6500	10.3500	10.3500	+0.583%	6	223	-79.034%
2026-03-19	10.2900	10.2900	10.2900	10.2900	-10.131%	3	224	-78.912%
2026-03-18	11.4500	11.4500	11.4500	11.4500	+4.566%	2	224	-81.048%
2026-03-17	11.9200	11.9200	10.9500	10.9500	-11.977%	3	222	-80.183%
2026-03-16	11.5500	12.4400	11.4000	12.4400	+10.284%	3	221	-82.556%
2026-03-13	11.8500	11.8500	11.2800	11.2800	+5.322%	2	221	-80.762%
2026-03-12	10.6700	10.7100	10.6700	10.7100	-6.870%	4	222	-79.739%
2026-03-11	11.6000	11.6500	11.4800	11.5000	+33.721%	13	220	-81.130%
2026-03-09	8.8300	8.8300	8.6000	8.6000	-5.495%	6	221	-74.767%
2026-03-06	9.9000	9.9000	8.7000	9.1000	-0.329%	11	216	-76.154%
2026-03-05	10.7000	10.7000	9.1300	9.1300	-17.000%	10	216	-76.232%
2026-03-04	10.5000	11.0000	10.5000	11.0000	+21.547%	8	223	-80.273%
2026-03-03	9.1800	9.2400	9.0500	9.0500	-21.645%	25	217	-76.022%
2026-03-02	11.3500	11.5500	11.0000	11.5500	-2.284%	19	225	-81.212%
2026-02-27	13.5000	13.6000	11.0500	11.8200	-45.023%	89	229	-81.641%
2026-02-26	22.3000	22.3000	21.4000	21.5000	-10.417%	40	244	-89.907%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+21.457%	3	257	-90.958%
2026-02-23	19.6200	19.7600	19.6200	19.7600	+9.111%	2	257	-89.018%
2026-02-20	18.0700	18.1100	17.4600	18.1100	-20.044%	4	258	-88.018%
2026-02-19	22.6500	22.6500	22.6500	22.6500	+4.861%	5	257	-90.419%
2026-02-18	21.6000	21.6000	21.6000	21.6000	+2.857%	5	262	-89.954%
2026-02-17	21.0000	21.0000	21.0000	21.0000	-4.977%	3	262	-89.667%
2026-02-13	22.6500	24.9000	22.1000	22.1000	+3.030%	32	271	-90.181%
2026-02-12	20.3500	21.4500	20.3500	21.4500	+0.941%	2	271	-89.883%
2026-02-11	23.0000	23.0000	19.1500	21.2500	-1.666%	6	271	-89.788%
2026-02-10	21.4500	22.2800	21.0700	21.6100	+1.218%	6	267	-89.958%
2026-02-09	21.3800	21.3800	21.3500	21.3500	+16.986%	2	267	-89.836%
2026-02-06	15.2500	18.2500	15.2500	18.2500	+17.363%	6	267	-88.110%
2026-02-05	15.5500	15.5500	15.5500	15.5500	+0.323%	2	264	-86.045%
2026-02-04	18.6500	18.6500	15.5000	15.5000	-8.824%	8	264	-86.000%
2026-02-03	17.5600	17.5600	17.0000	17.0000	-2.913%	6	258	-87.235%
2026-02-02	17.5500	17.5500	17.5100	17.5100	-15.411%	10	255	-87.607%
2026-01-30	20.6600	20.7000	20.4900	20.7000	-1.429%	7	263	-89.517%
2026-01-29	22.9000	22.9000	21.0000	21.0000	-17.712%	4	257	-89.667%
2026-01-28	25.8700	25.8700	25.5200	25.5200	-9.343%	12	261	-91.497%
2026-01-27	25.0000	28.1500	24.0000	28.1500	+28.833%	23	251	-92.291%
2026-01-26	25.8400	25.8400	21.8500	21.8500	+8.276%	33	240	-90.069%
2026-01-22	20.0000	20.1800	20.0000	20.1800	+22.303%	3	247	-89.247%
2026-01-21	16.5000	16.5000	16.5000	16.5000	-14.063%	10	245	-86.848%
2026-01-20	19.2000	19.2000	19.2000	19.2000	-16.703%	1	245	-88.698%
2026-01-16	22.2300	23.3100	22.2300	23.0500	+9.242%	19	237	-90.586%
2026-01-15	20.0000	22.0900	20.0000	21.1000	+14.924%	22	237	-89.716%
2026-01-14	16.0000	18.3600	16.0000	18.3600	+12.431%	16	231	-88.181%
2026-01-13	16.9000	18.1000	16.3300	16.3300	-7.057%	12	220	-86.712%
2026-01-12	16.2500	17.5700	15.8900	17.5700	+31.610%	43	220	-87.649%
2026-01-09	13.3500	13.3500	13.3500	13.3500	+8.537%	1	231	-83.745%
2026-01-06	11.2000	12.3000	11.1500	12.3000	-2.767%	5	231	-82.358%
2026-01-05	12.6500	12.6500	12.6500	12.6500	-8.000%	1	231	-82.846%
2026-01-02	11.5500	13.7500	11.5000	13.7500	+36.139%	5	231	-84.218%
2025-12-31	10.5000	10.5000	10.1000	10.1000	-12.174%	11	221	-78.515%
2025-12-29	11.9500	11.9500	11.5000	11.5000	-14.688%	4	221	-81.130%
2025-12-24	13.7000	13.7000	13.4800	13.4800	-3.714%	4	221	-83.902%
2025-12-23	14.3500	14.3500	14.0000	14.0000	-18.367%	3	221	-84.500%
2025-12-22	16.6000	17.1500	16.6000	17.1500	+12.829%	4	222	-87.347%
2025-12-19	13.4300	15.2000	13.4300	15.2000	+55.897%	8	222	-85.724%
2025-12-17	9.7500	9.7500	9.7500	9.7500	+5.292%	11	217	-77.744%
2025-12-16	9.8900	9.8900	9.2600	9.2600	-15.434%	3	206	-76.566%
2025-12-15	12.4000	12.4000	10.9500	10.9500	-18.284%	5	205	-80.183%
2025-12-12	13.4000	13.4000	13.4000	13.4000	-22.093%	1	205	-83.806%
2025-12-11	16.6000	17.2000	16.6000	17.2000	+1.475%	17	204	-87.384%
2025-12-10	16.9500	16.9500	16.9500	16.9500	-7.377%	1	187	-87.198%
2025-12-09	18.3000	18.3000	18.3000	18.3000	+11.585%	1	187	-88.142%
2025-12-08	16.3000	16.6500	16.0800	16.4000	-14.316%	33	188	-86.768%
2025-12-05	18.5000	20.2000	18.0500	19.1400	+0.209%	19	189	-88.662%
2025-12-04	15.2500	19.1000	14.4000	19.1000	+36.429%	66	173	-88.639%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-12.500%	2	147	-84.500%
2025-12-02	16.0000	16.0000	16.0000	16.0000	+21.212%	1	149	-86.438%
2025-11-28	13.3000	13.4000	13.2000	13.2000	-0.377%	129	149	-83.561%
2025-11-26	13.2500	13.2500	13.2500	13.2500	+8.252%	1	27	-83.623%
2025-11-25	12.2400	12.2400	12.2400	12.2400	-12.571%	1	27	-82.271%
2025-11-24	14.0000	14.0000	14.0000	14.0000	+16.376%	6	28	-84.500%
2025-11-21	12.0800	12.0800	12.0300	12.0300	-13.825%	3	22	-81.962%
2025-11-20	16.9000	16.9500	13.9600	13.9600	-9.935%	5	21	-84.456%
2025-11-19	15.5000	15.5000	15.5000	15.5000	+3.679%	1	18	-86.000%
2025-11-18	15.2000	15.2000	14.9500	14.9500	+3.103%	2	17	-85.485%
2025-11-17	14.9500	14.9700	14.4900	14.5000	-6.752%	5	16	-85.034%
2025-11-14	14.0600	15.6500	14.0600	15.5500	+6.507%	4	13	-86.045%
2025-11-13	16.0000	16.0000	14.6000	14.6000	-19.114%	8	13	-85.137%
2025-11-12	19.9700	19.9700	18.0500	18.0500	-7.198%	8	11	-87.978%
2025-11-11	22.8200	22.8200	19.4500	19.4500	0.000%	11	0	-88.843%

.dark-mode .qNjjzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNjjzq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C140CRWV Dec 18 2026 140.00 Call (CRWV261218C00140000)option OPRA

CRWV20261218C140
CRWV Dec 18 2026 140.00 Call (CRWV261218C00140000)
option OPRA