Dark

CRWV20261218C145
CRWV Dec 18 2026 145.00 Call (CRWV261218C00145000)
option OPRA

EOD

Jun 29, 2026

10.40-1.887%(-0.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.9000	11.0000	9.7500	10.4000	-1.887%	24	863	0.000%
2026-06-26	10.6000	10.6000	10.6000	10.6000	-20.000%	1	840	-1.887%
2026-06-25	13.2500	13.2500	13.2500	13.2500	+3.516%	5	840	-21.509%
2026-06-24	14.4000	14.5500	12.8000	12.8000	-17.685%	3	840	-18.750%
2026-06-23	15.4400	16.8000	15.4400	15.5500	-12.885%	23	837	-33.119%
2026-06-22	17.2900	18.0000	17.2900	17.8500	-9.620%	24	837	-41.737%
2026-06-18	21.5500	21.6000	19.7500	19.7500	-7.059%	5	845	-47.342%
2026-06-17	22.4000	23.5000	21.2500	21.2500	-3.628%	10	845	-51.059%
2026-06-16	20.5000	22.0500	20.5000	22.0500	+32.432%	34	845	-52.834%
2026-06-15	16.2500	16.8800	16.2500	16.6500	+3.545%	4	847	-37.538%
2026-06-12	16.0800	16.0800	16.0800	16.0800	+46.182%	1	843	-35.323%
2026-06-11	11.1500	11.1500	11.0000	11.0000	-16.981%	3	844	-5.455%
2026-06-10	13.2500	13.2500	13.2500	13.2500	+10.417%	1	845	-21.509%
2026-06-09	14.3500	14.3500	12.0000	12.0000	-21.053%	12	844	-13.333%
2026-06-08	15.0500	15.2000	15.0500	15.2000	+12.593%	6	851	-31.579%
2026-06-05	14.7000	15.5000	13.5000	13.5000	-23.295%	8	847	-22.963%
2026-06-04	16.8000	17.8000	16.6000	17.6000	-10.433%	81	849	-40.909%
2026-06-03	20.0200	20.0200	19.6500	19.6500	-22.971%	4	797	-47.074%
2026-06-02	28.4800	28.4800	25.5100	25.5100	-8.402%	2	797	-59.232%
2026-06-01	23.2800	28.5000	23.2800	27.8500	+66.766%	25	796	-62.657%
2026-05-29	15.8000	16.7600	15.8000	16.7000	+20.058%	10	796	-37.725%
2026-05-20	13.9100	13.9100	13.9100	13.9100	+6.021%	1	793	-25.234%
2026-05-19	11.9200	13.1200	11.9200	13.1200	-3.742%	2	792	-20.732%
2026-05-18	14.5000	14.5000	13.6300	13.6300	-36.308%	2	792	-23.698%
2026-05-14	20.4700	21.7000	20.4700	21.4000	+18.889%	27	792	-51.402%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+9.622%	10	813	-42.222%
2026-05-12	16.4200	16.4200	16.4200	16.4200	-25.465%	2	813	-36.663%
2026-05-11	22.0000	22.9400	22.0000	22.0300	+10.926%	15	813	-52.792%
2026-05-08	22.6400	22.6400	19.4200	19.8600	-32.564%	28	812	-47.633%
2026-05-07	31.0300	31.0300	28.5500	29.4500	-15.592%	41	805	-64.686%
2026-05-06	33.2000	34.8900	33.2000	34.8900	+22.852%	497	809	-70.192%
2026-05-05	25.7000	28.4300	25.7000	28.4000	-1.045%	33	407	-63.380%
2026-05-04	29.2000	29.4500	28.6500	28.7000	+18.497%	44	390	-63.763%
2026-05-01	25.4500	25.5000	24.0000	24.2200	+6.462%	21	402	-57.060%
2026-04-30	21.7700	22.7500	21.2000	22.7500	+0.397%	3	402	-54.286%
2026-04-29	21.2500	22.6600	21.2500	22.6600	+22.885%	9	402	-54.104%
2026-04-28	15.5000	19.2000	15.5000	18.4400	+2.444%	5	410	-43.601%
2026-04-24	19.2000	19.3500	18.0000	18.0000	-31.947%	12	409	-42.222%
2026-04-22	23.7500	26.4500	23.6200	26.4500	+19.413%	21	398	-60.681%
2026-04-21	22.1500	22.1500	22.1500	22.1500	-3.191%	1	416	-53.047%
2026-04-20	19.8600	22.8800	19.8600	22.8800	+0.571%	17	416	-54.545%
2026-04-17	22.6000	23.0500	22.6000	22.7500	-2.151%	13	417	-54.286%
2026-04-16	23.6000	23.6000	23.2500	23.2500	-6.326%	9	420	-55.269%
2026-04-15	24.7500	24.8200	24.4800	24.8200	-0.720%	3	426	-58.098%
2026-04-14	24.1900	25.0000	24.1900	25.0000	+12.208%	36	426	-58.400%
2026-04-13	21.2000	23.0000	21.2000	22.2800	+27.314%	46	426	-53.321%
2026-04-10	13.9000	18.6500	13.9000	17.5000	+37.795%	60	394	-40.571%
2026-04-09	9.4500	12.7000	9.4500	12.7000	+38.798%	5	390	-18.110%
2026-04-07	9.5000	9.6000	9.1500	9.1500	+4.571%	318	388	+13.661%
2026-04-06	8.4000	8.7500	8.4000	8.7500	+19.863%	18	337	+18.857%
2026-04-01	8.1000	8.2500	7.3000	7.3000	+10.606%	38	327	+42.466%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+17.857%	1	338	+57.576%
2026-03-30	5.5500	5.6000	5.5500	5.6000	-17.647%	11	338	+85.714%
2026-03-27	7.5000	7.5000	6.8000	6.8000	-39.177%	70	344	+52.941%
2026-03-25	11.4400	11.4400	11.1800	11.1800	+10.148%	19	336	-6.977%
2026-03-24	9.8000	10.2700	9.3000	10.1500	-5.669%	100	318	+2.463%
2026-03-23	10.1000	10.7600	10.1000	10.7600	+13.622%	2	285	-3.346%
2026-03-20	9.4700	9.4700	9.4700	9.4700	-13.437%	1	285	+9.820%
2026-03-17	11.3100	11.3100	10.9400	10.9400	-4.870%	11	284	-4.936%
2026-03-16	12.1100	12.1100	11.0000	11.5000	+9.628%	21	289	-9.565%
2026-03-13	10.8800	11.5500	10.4500	10.4900	+1.060%	76	288	-0.858%
2026-03-12	10.2700	10.4900	10.2700	10.3800	-5.636%	12	241	+0.193%
2026-03-11	10.2000	11.0000	10.2000	11.0000	+25.142%	4	239	-5.455%
2026-03-05	10.0500	10.0500	8.7900	8.7900	-16.286%	23	239	+18.316%
2026-03-04	10.8500	11.4000	10.3500	10.5000	+11.111%	10	221	-0.952%
2026-03-03	9.5600	9.5600	9.4500	9.4500	-10.086%	2	229	+10.053%
2026-03-02	10.7300	10.7300	10.3000	10.5100	-6.991%	8	230	-1.047%
2026-02-27	12.0500	12.2300	10.2000	11.3000	-47.196%	14	232	-7.965%
2026-02-25	20.7500	22.3000	20.7500	21.4000	+41.254%	39	203	-51.402%
2026-02-20	17.9000	17.9000	15.1500	15.1500	-15.833%	4	203	-31.353%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-25.373%	1	200	-42.222%
2026-02-13	22.5000	24.1200	22.5000	24.1200	+25.299%	147	107	-56.882%
2026-02-11	19.2500	19.2500	19.2500	19.2500	-7.363%	1	107	-45.974%
2026-02-09	20.7800	20.7800	20.7800	20.7800	+25.939%	2	106	-49.952%
2026-02-06	11.3000	16.5000	11.3000	16.5000	+41.026%	3	107	-36.970%
2026-02-05	11.6100	11.9500	11.6100	11.7000	-16.129%	3	106	-11.111%
2026-02-04	14.7300	14.7300	13.9000	13.9500	-15.710%	3	106	-25.448%
2026-02-03	16.5500	16.5500	16.5500	16.5500	+0.303%	1	106	-37.160%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-23.788%	1	106	-36.970%
2026-01-29	21.6500	21.6500	21.6500	21.6500	-6.882%	1	106	-51.963%
2026-01-28	23.2500	23.2500	23.2500	23.2500	-13.052%	5	105	-55.269%
2026-01-27	22.5600	26.7400	22.5600	26.7400	+20.995%	26	106	-61.107%
2026-01-26	22.1000	22.1000	22.1000	22.1000	+29.619%	2	98	-52.941%
2026-01-23	17.3500	17.3500	17.0500	17.0500	-9.549%	2	98	-39.003%
2026-01-20	18.8500	18.8500	18.8500	18.8500	-11.252%	1	99	-44.828%
2026-01-16	19.4000	21.2400	18.7500	21.2400	+1.675%	8	100	-51.036%
2026-01-15	20.2800	20.8900	20.2800	20.8900	+21.312%	3	100	-50.215%
2026-01-12	15.7500	17.2200	15.7500	17.2200	+44.100%	2	100	-39.605%
2026-01-08	11.9500	11.9500	11.9500	11.9500	+13.163%	1	100	-12.971%
2026-01-06	10.5600	10.5600	10.5600	10.5600	-17.435%	4	100	-1.515%
2026-01-05	14.0700	14.0700	12.7900	12.7900	+2.320%	7	97	-18.686%
2026-01-02	12.4500	12.5000	12.4500	12.5000	+34.844%	2	97	-16.800%
2025-12-31	9.2700	9.2700	9.2700	9.2700	-10.435%	1	99	+12.190%
2025-12-30	10.3500	10.3500	10.3500	10.3500	-5.046%	1	99	+0.483%
2025-12-29	10.9000	10.9000	10.9000	10.9000	-5.628%	3	99	-4.587%
2025-12-26	10.9500	11.5500	10.9500	11.5500	-25.723%	21	99	-9.957%
2025-12-22	16.6000	16.6000	15.5500	15.5500	+6.361%	3	80	-33.119%
2025-12-19	12.2100	14.6500	12.2100	14.6200	+62.264%	35	78	-28.865%
2025-12-18	9.0100	9.0100	9.0100	9.0100	+6.000%	2	62	+15.427%
2025-12-17	8.8500	8.8500	8.5000	8.5000	-6.077%	6	62	+22.353%
2025-12-16	9.1000	9.1500	9.0500	9.0500	-14.623%	5	56	+14.917%
2025-12-15	11.1500	11.7000	10.5500	10.6000	-19.084%	48	57	-1.887%
2025-12-12	12.7000	13.1000	12.7000	13.1000	-16.561%	2	58	-20.611%
2025-12-11	15.6300	15.7000	13.7500	15.7000	-1.875%	17	58	-33.758%
2025-12-09	16.0000	16.0000	16.0000	16.0000	+4.575%	1	42	-35.000%
2025-12-08	15.4500	15.4500	15.3000	15.3000	-13.803%	2	42	-32.026%
2025-12-05	17.7500	17.7500	17.7500	17.7500	+3.198%	1	42	-41.408%
2025-12-04	15.2100	17.2000	15.2100	17.2000	+16.610%	2	41	-39.535%
2025-12-02	15.1400	15.1400	14.5000	14.7500	+3.147%	25	41	-29.492%
2025-12-01	14.3000	14.3000	14.3000	14.3000	+15.416%	1	21	-27.273%
2025-11-28	12.3900	12.3900	12.3900	12.3900	-7.121%	5	20	-16.061%
2025-11-26	13.3200	13.3400	13.3200	13.3400	+27.048%	10	6	-22.039%
2025-11-25	10.5000	10.5000	10.5000	10.5000	-19.847%	3	6	-0.952%
2025-11-24	12.6500	13.1000	12.6500	13.1000	+3.721%	2	3	-20.611%
2025-11-21	12.6300	12.6300	12.6300	12.6300	-21.063%	1	3	-17.656%
2025-11-18	13.2000	16.0000	13.2000	16.0000	0.000%	3	2	-35.000%

.dark-mode .Sm34zs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sm34zs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C145CRWV Dec 18 2026 145.00 Call (CRWV261218C00145000)option OPRA

CRWV20261218C145
CRWV Dec 18 2026 145.00 Call (CRWV261218C00145000)
option OPRA