Dark

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

EOD

Aug 13, 2026

10.40-9.565%(-1.10)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.2000	15.0400	10.4000	10.4000	-9.565%	435	1,087	0.000%
2026-08-12	12.8000	13.2500	10.7300	11.5000	+90.083%	265	897	-9.565%
2026-08-11	8.0000	8.0000	5.9500	6.0500	-11.420%	178	838	+71.901%
2026-08-10	6.9900	6.9900	6.7000	6.8300	-9.416%	46	800	+52.269%
2026-08-07	7.2500	7.7000	7.1500	7.5400	+12.537%	217	803	+37.931%
2026-08-06	7.4000	7.4000	6.7000	6.7000	-24.550%	5	792	+55.224%
2026-08-05	9.6000	9.7500	8.8000	8.8800	-12.079%	16	793	+17.117%
2026-08-04	8.5000	10.3500	8.5000	10.1000	+36.486%	51	788	+2.970%
2026-08-03	5.5000	7.4000	5.5000	7.4000	+76.190%	49	773	+40.541%
2026-07-31	4.3500	4.3500	3.4700	4.2000	-2.326%	31	757	+147.619%
2026-07-30	4.4100	4.8000	4.3000	4.3000	+65.385%	10	755	+141.860%
2026-07-29	3.0000	3.0000	2.4800	2.6000	-18.750%	25	753	+300.000%
2026-07-28	3.5000	3.5000	2.9400	3.2000	-16.883%	51	756	+225.000%
2026-07-27	3.7700	3.8500	3.7500	3.8500	-3.023%	17	754	+170.130%
2026-07-24	4.6800	4.8000	3.9700	3.9700	-36.783%	7	750	+161.965%
2026-07-23	6.2800	6.2800	6.2800	6.2800	-6.269%	5	750	+65.605%
2026-07-22	7.0000	7.6600	6.7000	6.7000	+11.667%	12	752	+55.224%
2026-07-21	5.9000	6.0000	5.9000	6.0000	+20.000%	2	743	+73.333%
2026-07-20	6.0000	6.0000	4.9500	5.0000	-3.661%	267	743	+108.000%
2026-07-17	3.7500	5.2000	3.7500	5.1900	+16.368%	45	524	+100.385%
2026-07-16	4.9500	4.9500	4.3500	4.4600	-16.636%	41	539	+133.184%
2026-07-15	5.8000	5.8000	5.2700	5.3500	-13.430%	46	555	+94.393%
2026-07-14	7.0500	7.1000	5.8200	6.1800	-11.714%	13	577	+68.285%
2026-07-13	7.4500	8.6000	7.0000	7.0000	-18.605%	44	578	+48.571%
2026-07-10	9.2000	9.2000	8.6000	8.6000	-14.000%	2	584	+20.930%
2026-07-09	10.3000	10.3000	10.0000	10.0000	+7.411%	2	584	+4.000%
2026-07-08	8.2500	9.3100	8.0000	9.3100	+26.323%	119	585	+11.708%
2026-07-07	8.0500	8.0500	6.5500	7.3700	-14.798%	31	603	+41.113%
2026-07-06	7.4700	8.6500	7.4700	8.6500	+20.810%	25	593	+20.231%
2026-07-02	7.6700	7.6700	7.0000	7.1600	-12.683%	14	584	+45.251%
2026-07-01	9.1000	10.0000	7.9700	8.2000	-35.686%	67	584	+26.829%
2026-06-30	11.0200	12.7500	11.0200	12.7500	+15.909%	35	603	-18.431%
2026-06-29	11.4500	11.4500	9.5500	11.0000	-5.660%	23	573	-5.455%
2026-06-26	12.4700	12.4700	11.4500	11.6600	-18.575%	6	563	-10.806%
2026-06-25	15.4500	15.4500	14.3200	14.3200	+1.273%	15	563	-27.374%
2026-06-24	14.8000	14.8000	13.1000	14.1400	-14.043%	20	575	-26.450%
2026-06-23	16.6100	17.9000	16.4500	16.4500	-8.611%	77	558	-36.778%
2026-06-22	18.8000	18.8000	18.0000	18.0000	-15.094%	6	492	-42.222%
2026-06-18	23.1500	23.9000	21.2000	21.2000	-15.132%	56	488	-50.943%
2026-06-17	24.8500	24.9800	23.9700	24.9800	+7.210%	9	488	-58.367%
2026-06-16	21.0000	23.6200	21.0000	23.3000	+32.011%	78	488	-55.365%
2026-06-15	17.6700	18.3000	17.3600	17.6500	+12.636%	35	486	-41.076%
2026-06-12	16.2000	17.5500	15.6700	15.6700	+22.422%	56	464	-33.631%
2026-06-11	12.0000	12.8000	12.0000	12.8000	-7.314%	13	442	-18.750%
2026-06-10	13.7000	13.8100	13.7000	13.8100	+11.371%	2	432	-24.692%
2026-06-09	17.1000	17.1000	12.4000	12.4000	-26.844%	125	432	-16.129%
2026-06-08	16.2800	16.9500	14.9000	16.9500	+13.000%	35	362	-38.643%
2026-06-05	17.3500	18.0000	13.3200	15.0000	-21.875%	49	336	-30.667%
2026-06-04	18.5500	19.2000	17.8000	19.2000	-4.620%	33	365	-45.833%
2026-06-03	20.6000	21.6500	20.1300	20.1300	-23.256%	26	377	-48.336%
2026-06-02	29.1500	29.1500	25.3500	26.2300	-6.321%	15	381	-60.351%
2026-06-01	23.4500	30.1100	23.4500	28.0000	+46.597%	44	382	-62.857%
2026-05-29	18.1000	19.1000	17.0000	19.1000	+1.867%	25	355	-45.550%
2026-05-28	18.9000	20.0000	18.7500	18.7500	+14.190%	12	366	-44.533%
2026-05-27	15.6000	16.4200	15.2500	16.4200	-8.268%	12	355	-36.663%
2026-05-26	18.0000	18.1000	17.9000	17.9000	+5.232%	21	360	-41.899%
2026-05-22	17.2700	17.2700	16.9400	17.0100	-5.970%	7	356	-38.859%
2026-05-21	17.0000	18.0900	16.5000	18.0900	+18.779%	3	355	-42.510%
2026-05-20	15.2300	15.2300	15.2300	15.2300	+5.764%	1	355	-31.714%
2026-05-19	14.5000	14.5000	12.5600	14.4000	-2.041%	19	353	-27.778%
2026-05-18	15.0000	15.0000	14.0700	14.7000	-21.600%	13	353	-29.252%
2026-05-15	18.7500	18.7500	18.7500	18.7500	-12.178%	1	353	-44.533%
2026-05-14	19.7500	23.5000	19.7500	21.3500	+8.101%	36	352	-51.288%
2026-05-13	19.7500	19.7500	19.7500	19.7500	+32.550%	2	370	-47.342%
2026-05-12	18.1300	18.1300	14.8000	14.9000	-28.946%	39	370	-30.201%
2026-05-11	24.0000	24.0000	20.8500	20.9700	-2.827%	28	370	-50.405%
2026-05-08	22.7300	23.2500	20.4000	21.5800	-26.971%	50	352	-51.807%
2026-05-07	33.3200	33.3200	29.1400	29.5500	-19.240%	30	376	-64.805%
2026-05-06	34.1500	36.8300	34.1500	36.5900	+22.170%	97	370	-71.577%
2026-05-05	27.4500	30.6500	27.4500	29.9500	-0.992%	29	362	-65.275%
2026-05-04	25.6500	31.9100	25.6500	30.2500	+19.001%	45	361	-65.620%
2026-05-01	26.7300	26.8800	25.4200	25.4200	+9.569%	8	341	-59.087%
2026-04-29	22.0500	23.9500	22.0500	23.2000	+13.725%	23	341	-55.172%
2026-04-28	19.8000	21.0000	19.8000	20.4000	+3.030%	11	330	-49.020%
2026-04-27	20.4200	20.4200	19.8000	19.8000	-5.579%	4	327	-47.475%
2026-04-24	23.9800	23.9800	20.9700	20.9700	-22.477%	2	326	-50.405%
2026-04-23	27.2500	27.2500	27.0500	27.0500	-4.754%	11	327	-61.553%
2026-04-22	25.1000	28.4000	25.1000	28.4000	+24.017%	150	332	-63.380%
2026-04-21	23.0000	23.0000	22.9000	22.9000	-3.376%	4	314	-54.585%
2026-04-20	21.9000	24.7000	21.9000	23.7000	-2.669%	155	314	-56.118%
2026-04-17	24.3500	24.6500	23.8000	24.3500	-2.600%	75	362	-57.290%
2026-04-16	26.3600	26.3600	24.8500	25.0000	-5.482%	22	338	-58.400%
2026-04-15	25.1100	26.6500	25.1100	26.4500	+4.011%	14	350	-60.681%
2026-04-14	24.4000	25.8000	24.4000	25.4300	+11.194%	44	343	-59.103%
2026-04-13	19.7800	23.6500	19.7800	22.8700	+23.089%	27	316	-54.526%
2026-04-10	17.2000	19.5000	17.2000	18.5800	+45.497%	26	311	-44.026%
2026-04-09	12.7200	13.2300	12.7200	12.7700	+6.683%	9	300	-18.559%
2026-04-08	12.4500	12.4500	11.5500	11.9700	+12.925%	4	301	-13.116%
2026-04-07	9.1500	10.6000	9.1500	10.6000	+10.417%	89	301	-1.887%
2026-04-06	9.2500	9.6000	9.2000	9.6000	-1.031%	5	255	+8.333%
2026-04-02	8.5000	9.7000	8.5000	9.7000	+14.118%	4	252	+7.216%
2026-04-01	8.4200	8.9000	7.9000	8.5000	+8.142%	27	252	+22.353%
2026-03-31	7.1800	7.8600	7.1700	7.8600	+39.115%	4	248	+32.316%
2026-03-30	7.6800	7.6800	5.6500	5.6500	-25.658%	8	249	+84.071%
2026-03-27	7.8000	8.0000	7.5800	7.6000	-20.000%	54	246	+36.842%
2026-03-26	10.1500	10.1500	9.5000	9.5000	-22.131%	4	275	+9.474%
2026-03-25	12.2500	12.2500	12.2000	12.2000	+18.447%	51	274	-14.754%
2026-03-24	10.4000	10.5000	10.3000	10.3000	-0.483%	6	228	+0.971%
2026-03-20	10.6500	10.6500	10.3500	10.3500	+0.583%	6	223	+0.483%
2026-03-19	10.2900	10.2900	10.2900	10.2900	-10.131%	3	224	+1.069%
2026-03-18	11.4500	11.4500	11.4500	11.4500	+4.566%	2	224	-9.170%
2026-03-17	11.9200	11.9200	10.9500	10.9500	-11.977%	3	222	-5.023%
2026-03-16	11.5500	12.4400	11.4000	12.4400	+10.284%	3	221	-16.399%
2026-03-13	11.8500	11.8500	11.2800	11.2800	+5.322%	2	221	-7.801%
2026-03-12	10.6700	10.7100	10.6700	10.7100	-6.870%	4	222	-2.894%
2026-03-11	11.6000	11.6500	11.4800	11.5000	+33.721%	13	220	-9.565%
2026-03-09	8.8300	8.8300	8.6000	8.6000	-5.495%	6	221	+20.930%
2026-03-06	9.9000	9.9000	8.7000	9.1000	-0.329%	11	216	+14.286%
2026-03-05	10.7000	10.7000	9.1300	9.1300	-17.000%	10	216	+13.910%
2026-03-04	10.5000	11.0000	10.5000	11.0000	+21.547%	8	223	-5.455%
2026-03-03	9.1800	9.2400	9.0500	9.0500	-21.645%	25	217	+14.917%
2026-03-02	11.3500	11.5500	11.0000	11.5500	-2.284%	19	225	-9.957%
2026-02-27	13.5000	13.6000	11.0500	11.8200	-45.023%	89	229	-12.014%
2026-02-26	22.3000	22.3000	21.4000	21.5000	-10.417%	40	244	-51.628%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+21.457%	3	257	-56.667%
2026-02-23	19.6200	19.7600	19.6200	19.7600	+9.111%	2	257	-47.368%
2026-02-20	18.0700	18.1100	17.4600	18.1100	-20.044%	4	258	-42.573%
2026-02-19	22.6500	22.6500	22.6500	22.6500	+4.861%	5	257	-54.084%
2026-02-18	21.6000	21.6000	21.6000	21.6000	+2.857%	5	262	-51.852%
2026-02-17	21.0000	21.0000	21.0000	21.0000	-4.977%	3	262	-50.476%
2026-02-13	22.6500	24.9000	22.1000	22.1000	+3.030%	32	271	-52.941%
2026-02-12	20.3500	21.4500	20.3500	21.4500	+0.941%	2	271	-51.515%
2026-02-11	23.0000	23.0000	19.1500	21.2500	-1.666%	6	271	-51.059%
2026-02-10	21.4500	22.2800	21.0700	21.6100	+1.218%	6	267	-51.874%
2026-02-09	21.3800	21.3800	21.3500	21.3500	+16.986%	2	267	-51.288%
2026-02-06	15.2500	18.2500	15.2500	18.2500	+17.363%	6	267	-43.014%
2026-02-05	15.5500	15.5500	15.5500	15.5500	+0.323%	2	264	-33.119%
2026-02-04	18.6500	18.6500	15.5000	15.5000	-8.824%	8	264	-32.903%
2026-02-03	17.5600	17.5600	17.0000	17.0000	-2.913%	6	258	-38.824%
2026-02-02	17.5500	17.5500	17.5100	17.5100	-15.411%	10	255	-40.605%
2026-01-30	20.6600	20.7000	20.4900	20.7000	-1.429%	7	263	-49.758%
2026-01-29	22.9000	22.9000	21.0000	21.0000	-17.712%	4	257	-50.476%
2026-01-28	25.8700	25.8700	25.5200	25.5200	-9.343%	12	261	-59.248%
2026-01-27	25.0000	28.1500	24.0000	28.1500	+28.833%	23	251	-63.055%
2026-01-26	25.8400	25.8400	21.8500	21.8500	+8.276%	33	240	-52.403%
2026-01-22	20.0000	20.1800	20.0000	20.1800	+22.303%	3	247	-48.464%
2026-01-21	16.5000	16.5000	16.5000	16.5000	-14.063%	10	245	-36.970%
2026-01-20	19.2000	19.2000	19.2000	19.2000	-16.703%	1	245	-45.833%
2026-01-16	22.2300	23.3100	22.2300	23.0500	+9.242%	19	237	-54.881%
2026-01-15	20.0000	22.0900	20.0000	21.1000	+14.924%	22	237	-50.711%
2026-01-14	16.0000	18.3600	16.0000	18.3600	+12.431%	16	231	-43.355%
2026-01-13	16.9000	18.1000	16.3300	16.3300	-7.057%	12	220	-36.314%
2026-01-12	16.2500	17.5700	15.8900	17.5700	+31.610%	43	220	-40.808%
2026-01-09	13.3500	13.3500	13.3500	13.3500	+8.537%	1	231	-22.097%
2026-01-06	11.2000	12.3000	11.1500	12.3000	-2.767%	5	231	-15.447%
2026-01-05	12.6500	12.6500	12.6500	12.6500	-8.000%	1	231	-17.787%
2026-01-02	11.5500	13.7500	11.5000	13.7500	+36.139%	5	231	-24.364%
2025-12-31	10.5000	10.5000	10.1000	10.1000	-12.174%	11	221	+2.970%
2025-12-29	11.9500	11.9500	11.5000	11.5000	-14.688%	4	221	-9.565%
2025-12-24	13.7000	13.7000	13.4800	13.4800	-3.714%	4	221	-22.849%
2025-12-23	14.3500	14.3500	14.0000	14.0000	-18.367%	3	221	-25.714%
2025-12-22	16.6000	17.1500	16.6000	17.1500	+12.829%	4	222	-39.359%
2025-12-19	13.4300	15.2000	13.4300	15.2000	+55.897%	8	222	-31.579%
2025-12-17	9.7500	9.7500	9.7500	9.7500	+5.292%	11	217	+6.667%
2025-12-16	9.8900	9.8900	9.2600	9.2600	-15.434%	3	206	+12.311%
2025-12-15	12.4000	12.4000	10.9500	10.9500	-18.284%	5	205	-5.023%
2025-12-12	13.4000	13.4000	13.4000	13.4000	-22.093%	1	205	-22.388%
2025-12-11	16.6000	17.2000	16.6000	17.2000	+1.475%	17	204	-39.535%
2025-12-10	16.9500	16.9500	16.9500	16.9500	-7.377%	1	187	-38.643%
2025-12-09	18.3000	18.3000	18.3000	18.3000	+11.585%	1	187	-43.169%
2025-12-08	16.3000	16.6500	16.0800	16.4000	-14.316%	33	188	-36.585%
2025-12-05	18.5000	20.2000	18.0500	19.1400	+0.209%	19	189	-45.664%
2025-12-04	15.2500	19.1000	14.4000	19.1000	+36.429%	66	173	-45.550%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-12.500%	2	147	-25.714%
2025-12-02	16.0000	16.0000	16.0000	16.0000	+21.212%	1	149	-35.000%
2025-11-28	13.3000	13.4000	13.2000	13.2000	-0.377%	129	149	-21.212%
2025-11-26	13.2500	13.2500	13.2500	13.2500	+8.252%	1	27	-21.509%
2025-11-25	12.2400	12.2400	12.2400	12.2400	-12.571%	1	27	-15.033%
2025-11-24	14.0000	14.0000	14.0000	14.0000	+16.376%	6	28	-25.714%
2025-11-21	12.0800	12.0800	12.0300	12.0300	-13.825%	3	22	-13.549%
2025-11-20	16.9000	16.9500	13.9600	13.9600	-9.935%	5	21	-25.501%
2025-11-19	15.5000	15.5000	15.5000	15.5000	+3.679%	1	18	-32.903%
2025-11-18	15.2000	15.2000	14.9500	14.9500	+3.103%	2	17	-30.435%
2025-11-17	14.9500	14.9700	14.4900	14.5000	-6.752%	5	16	-28.276%
2025-11-14	14.0600	15.6500	14.0600	15.5500	+6.507%	4	13	-33.119%
2025-11-13	16.0000	16.0000	14.6000	14.6000	-19.114%	8	13	-28.767%
2025-11-12	19.9700	19.9700	18.0500	18.0500	-7.198%	8	11	-42.382%
2025-11-11	22.8200	22.8200	19.4500	19.4500	0.000%	11	0	-46.530%

.dark-mode .ptyc6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptyc6g{ 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