Dark

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

EOD

Aug 13, 2026

9.39-7.670%(-0.78)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.8900	12.8900	9.3900	9.3900	-7.670%	8	907	0.000%
2026-08-12	11.8000	12.3000	9.8000	10.1700	+91.887%	106	900	-7.670%
2026-08-11	5.5200	5.5200	5.3000	5.3000	-11.667%	15	859	+77.170%
2026-08-10	6.5400	6.5400	6.0000	6.0000	-11.765%	5	844	+56.500%
2026-08-07	6.8500	7.0100	6.8000	6.8000	+2.719%	10	841	+38.088%
2026-08-06	6.6200	6.6200	6.6200	6.6200	-16.203%	1	843	+41.843%
2026-08-05	8.6500	8.7500	7.9000	7.9000	-8.671%	11	843	+18.861%
2026-08-04	8.3500	9.3000	8.2500	8.6500	+39.516%	27	845	+8.555%
2026-08-03	6.2000	6.2000	6.2000	6.2000	+54.613%	13	853	+51.452%
2026-07-30	4.0000	4.2100	3.8500	4.0100	+59.127%	22	840	+134.165%
2026-07-29	2.8000	2.8000	2.4500	2.5200	-16.556%	27	837	+272.619%
2026-07-28	2.9500	3.0200	2.9500	3.0200	-12.464%	4	858	+210.927%
2026-07-27	3.5600	3.5600	3.4500	3.4500	-12.658%	22	859	+172.174%
2026-07-24	4.3900	4.5000	3.9500	3.9500	-34.167%	27	839	+137.722%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-9.091%	1	843	+56.500%
2026-07-22	5.9300	6.8000	5.9300	6.6000	+22.222%	4	843	+42.273%
2026-07-21	4.8200	5.4500	4.8200	5.4000	+13.684%	67	841	+73.889%
2026-07-20	5.0500	5.0500	4.7500	4.7500	+5.556%	46	881	+97.684%
2026-07-17	3.8500	4.8000	3.8500	4.5000	+12.219%	51	883	+108.667%
2026-07-16	4.1500	4.1500	4.0100	4.0100	-11.283%	6	883	+134.165%
2026-07-15	5.5000	5.5000	4.5200	4.5200	-16.759%	6	879	+107.743%
2026-07-14	6.5000	6.5500	5.3500	5.4300	-15.023%	23	881	+72.928%
2026-07-13	7.3000	7.5600	6.3900	6.3900	-19.623%	11	886	+46.948%
2026-07-10	7.9500	7.9500	7.9500	7.9500	-11.765%	50	890	+18.113%
2026-07-09	9.0000	9.0100	9.0000	9.0100	+10.282%	3	868	+4.218%
2026-07-08	7.5600	8.1700	7.4800	8.1700	+19.096%	21	869	+14.933%
2026-07-07	5.9300	6.8600	5.9300	6.8600	-7.297%	8	887	+36.880%
2026-07-06	7.5000	7.6000	7.4000	7.4000	+13.323%	6	886	+26.892%
2026-07-02	7.7000	7.7000	6.5300	6.5300	-16.815%	21	864	+43.798%
2026-07-01	8.5000	8.5000	7.4000	7.8500	-25.733%	11	864	+19.618%
2026-06-30	10.5700	10.5700	10.5700	10.5700	+1.635%	1	864	-11.164%
2026-06-29	10.9000	11.0000	9.7500	10.4000	-1.887%	24	863	-9.712%
2026-06-26	10.6000	10.6000	10.6000	10.6000	-20.000%	1	840	-11.415%
2026-06-25	13.2500	13.2500	13.2500	13.2500	+3.516%	5	840	-29.132%
2026-06-24	14.4000	14.5500	12.8000	12.8000	-17.685%	3	840	-26.641%
2026-06-23	15.4400	16.8000	15.4400	15.5500	-12.885%	23	837	-39.614%
2026-06-22	17.2900	18.0000	17.2900	17.8500	-9.620%	24	837	-47.395%
2026-06-18	21.5500	21.6000	19.7500	19.7500	-7.059%	5	845	-52.456%
2026-06-17	22.4000	23.5000	21.2500	21.2500	-3.628%	10	845	-55.812%
2026-06-16	20.5000	22.0500	20.5000	22.0500	+32.432%	34	845	-57.415%
2026-06-15	16.2500	16.8800	16.2500	16.6500	+3.545%	4	847	-43.604%
2026-06-12	16.0800	16.0800	16.0800	16.0800	+46.182%	1	843	-41.604%
2026-06-11	11.1500	11.1500	11.0000	11.0000	-16.981%	3	844	-14.636%
2026-06-10	13.2500	13.2500	13.2500	13.2500	+10.417%	1	845	-29.132%
2026-06-09	14.3500	14.3500	12.0000	12.0000	-21.053%	12	844	-21.750%
2026-06-08	15.0500	15.2000	15.0500	15.2000	+12.593%	6	851	-38.224%
2026-06-05	14.7000	15.5000	13.5000	13.5000	-23.295%	8	847	-30.444%
2026-06-04	16.8000	17.8000	16.6000	17.6000	-10.433%	81	849	-46.648%
2026-06-03	20.0200	20.0200	19.6500	19.6500	-22.971%	4	797	-52.214%
2026-06-02	28.4800	28.4800	25.5100	25.5100	-8.402%	2	797	-63.191%
2026-06-01	23.2800	28.5000	23.2800	27.8500	+66.766%	25	796	-66.284%
2026-05-29	15.8000	16.7600	15.8000	16.7000	+20.058%	10	796	-43.772%
2026-05-20	13.9100	13.9100	13.9100	13.9100	+6.021%	1	793	-32.495%
2026-05-19	11.9200	13.1200	11.9200	13.1200	-3.742%	2	792	-28.430%
2026-05-18	14.5000	14.5000	13.6300	13.6300	-36.308%	2	792	-31.108%
2026-05-14	20.4700	21.7000	20.4700	21.4000	+18.889%	27	792	-56.121%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+9.622%	10	813	-47.833%
2026-05-12	16.4200	16.4200	16.4200	16.4200	-25.465%	2	813	-42.814%
2026-05-11	22.0000	22.9400	22.0000	22.0300	+10.926%	15	813	-57.376%
2026-05-08	22.6400	22.6400	19.4200	19.8600	-32.564%	28	812	-52.719%
2026-05-07	31.0300	31.0300	28.5500	29.4500	-15.592%	41	805	-68.115%
2026-05-06	33.2000	34.8900	33.2000	34.8900	+22.852%	497	809	-73.087%
2026-05-05	25.7000	28.4300	25.7000	28.4000	-1.045%	33	407	-66.937%
2026-05-04	29.2000	29.4500	28.6500	28.7000	+18.497%	44	390	-67.282%
2026-05-01	25.4500	25.5000	24.0000	24.2200	+6.462%	21	402	-61.230%
2026-04-30	21.7700	22.7500	21.2000	22.7500	+0.397%	3	402	-58.725%
2026-04-29	21.2500	22.6600	21.2500	22.6600	+22.885%	9	402	-58.561%
2026-04-28	15.5000	19.2000	15.5000	18.4400	+2.444%	5	410	-49.078%
2026-04-24	19.2000	19.3500	18.0000	18.0000	-31.947%	12	409	-47.833%
2026-04-22	23.7500	26.4500	23.6200	26.4500	+19.413%	21	398	-64.499%
2026-04-21	22.1500	22.1500	22.1500	22.1500	-3.191%	1	416	-57.607%
2026-04-20	19.8600	22.8800	19.8600	22.8800	+0.571%	17	416	-58.960%
2026-04-17	22.6000	23.0500	22.6000	22.7500	-2.151%	13	417	-58.725%
2026-04-16	23.6000	23.6000	23.2500	23.2500	-6.326%	9	420	-59.613%
2026-04-15	24.7500	24.8200	24.4800	24.8200	-0.720%	3	426	-62.168%
2026-04-14	24.1900	25.0000	24.1900	25.0000	+12.208%	36	426	-62.440%
2026-04-13	21.2000	23.0000	21.2000	22.2800	+27.314%	46	426	-57.855%
2026-04-10	13.9000	18.6500	13.9000	17.5000	+37.795%	60	394	-46.343%
2026-04-09	9.4500	12.7000	9.4500	12.7000	+38.798%	5	390	-26.063%
2026-04-07	9.5000	9.6000	9.1500	9.1500	+4.571%	318	388	+2.623%
2026-04-06	8.4000	8.7500	8.4000	8.7500	+19.863%	18	337	+7.314%
2026-04-01	8.1000	8.2500	7.3000	7.3000	+10.606%	38	327	+28.630%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+17.857%	1	338	+42.273%
2026-03-30	5.5500	5.6000	5.5500	5.6000	-17.647%	11	338	+67.679%
2026-03-27	7.5000	7.5000	6.8000	6.8000	-39.177%	70	344	+38.088%
2026-03-25	11.4400	11.4400	11.1800	11.1800	+10.148%	19	336	-16.011%
2026-03-24	9.8000	10.2700	9.3000	10.1500	-5.669%	100	318	-7.488%
2026-03-23	10.1000	10.7600	10.1000	10.7600	+13.622%	2	285	-12.732%
2026-03-20	9.4700	9.4700	9.4700	9.4700	-13.437%	1	285	-0.845%
2026-03-17	11.3100	11.3100	10.9400	10.9400	-4.870%	11	284	-14.168%
2026-03-16	12.1100	12.1100	11.0000	11.5000	+9.628%	21	289	-18.348%
2026-03-13	10.8800	11.5500	10.4500	10.4900	+1.060%	76	288	-10.486%
2026-03-12	10.2700	10.4900	10.2700	10.3800	-5.636%	12	241	-9.538%
2026-03-11	10.2000	11.0000	10.2000	11.0000	+25.142%	4	239	-14.636%
2026-03-05	10.0500	10.0500	8.7900	8.7900	-16.286%	23	239	+6.826%
2026-03-04	10.8500	11.4000	10.3500	10.5000	+11.111%	10	221	-10.571%
2026-03-03	9.5600	9.5600	9.4500	9.4500	-10.086%	2	229	-0.635%
2026-03-02	10.7300	10.7300	10.3000	10.5100	-6.991%	8	230	-10.657%
2026-02-27	12.0500	12.2300	10.2000	11.3000	-47.196%	14	232	-16.903%
2026-02-25	20.7500	22.3000	20.7500	21.4000	+41.254%	39	203	-56.121%
2026-02-20	17.9000	17.9000	15.1500	15.1500	-15.833%	4	203	-38.020%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-25.373%	1	200	-47.833%
2026-02-13	22.5000	24.1200	22.5000	24.1200	+25.299%	147	107	-61.070%
2026-02-11	19.2500	19.2500	19.2500	19.2500	-7.363%	1	107	-51.221%
2026-02-09	20.7800	20.7800	20.7800	20.7800	+25.939%	2	106	-54.812%
2026-02-06	11.3000	16.5000	11.3000	16.5000	+41.026%	3	107	-43.091%
2026-02-05	11.6100	11.9500	11.6100	11.7000	-16.129%	3	106	-19.744%
2026-02-04	14.7300	14.7300	13.9000	13.9500	-15.710%	3	106	-32.688%
2026-02-03	16.5500	16.5500	16.5500	16.5500	+0.303%	1	106	-43.263%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-23.788%	1	106	-43.091%
2026-01-29	21.6500	21.6500	21.6500	21.6500	-6.882%	1	106	-56.628%
2026-01-28	23.2500	23.2500	23.2500	23.2500	-13.052%	5	105	-59.613%
2026-01-27	22.5600	26.7400	22.5600	26.7400	+20.995%	26	106	-64.884%
2026-01-26	22.1000	22.1000	22.1000	22.1000	+29.619%	2	98	-57.511%
2026-01-23	17.3500	17.3500	17.0500	17.0500	-9.549%	2	98	-44.927%
2026-01-20	18.8500	18.8500	18.8500	18.8500	-11.252%	1	99	-50.186%
2026-01-16	19.4000	21.2400	18.7500	21.2400	+1.675%	8	100	-55.791%
2026-01-15	20.2800	20.8900	20.2800	20.8900	+21.312%	3	100	-55.050%
2026-01-12	15.7500	17.2200	15.7500	17.2200	+44.100%	2	100	-45.470%
2026-01-08	11.9500	11.9500	11.9500	11.9500	+13.163%	1	100	-21.423%
2026-01-06	10.5600	10.5600	10.5600	10.5600	-17.435%	4	100	-11.080%
2026-01-05	14.0700	14.0700	12.7900	12.7900	+2.320%	7	97	-26.583%
2026-01-02	12.4500	12.5000	12.4500	12.5000	+34.844%	2	97	-24.880%
2025-12-31	9.2700	9.2700	9.2700	9.2700	-10.435%	1	99	+1.294%
2025-12-30	10.3500	10.3500	10.3500	10.3500	-5.046%	1	99	-9.275%
2025-12-29	10.9000	10.9000	10.9000	10.9000	-5.628%	3	99	-13.853%
2025-12-26	10.9500	11.5500	10.9500	11.5500	-25.723%	21	99	-18.701%
2025-12-22	16.6000	16.6000	15.5500	15.5500	+6.361%	3	80	-39.614%
2025-12-19	12.2100	14.6500	12.2100	14.6200	+62.264%	35	78	-35.773%
2025-12-18	9.0100	9.0100	9.0100	9.0100	+6.000%	2	62	+4.218%
2025-12-17	8.8500	8.8500	8.5000	8.5000	-6.077%	6	62	+10.471%
2025-12-16	9.1000	9.1500	9.0500	9.0500	-14.623%	5	56	+3.757%
2025-12-15	11.1500	11.7000	10.5500	10.6000	-19.084%	48	57	-11.415%
2025-12-12	12.7000	13.1000	12.7000	13.1000	-16.561%	2	58	-28.321%
2025-12-11	15.6300	15.7000	13.7500	15.7000	-1.875%	17	58	-40.191%
2025-12-09	16.0000	16.0000	16.0000	16.0000	+4.575%	1	42	-41.313%
2025-12-08	15.4500	15.4500	15.3000	15.3000	-13.803%	2	42	-38.627%
2025-12-05	17.7500	17.7500	17.7500	17.7500	+3.198%	1	42	-47.099%
2025-12-04	15.2100	17.2000	15.2100	17.2000	+16.610%	2	41	-45.407%
2025-12-02	15.1400	15.1400	14.5000	14.7500	+3.147%	25	41	-36.339%
2025-12-01	14.3000	14.3000	14.3000	14.3000	+15.416%	1	21	-34.336%
2025-11-28	12.3900	12.3900	12.3900	12.3900	-7.121%	5	20	-24.213%
2025-11-26	13.3200	13.3400	13.3200	13.3400	+27.048%	10	6	-29.610%
2025-11-25	10.5000	10.5000	10.5000	10.5000	-19.847%	3	6	-10.571%
2025-11-24	12.6500	13.1000	12.6500	13.1000	+3.721%	2	3	-28.321%
2025-11-21	12.6300	12.6300	12.6300	12.6300	-21.063%	1	3	-25.653%
2025-11-18	13.2000	16.0000	13.2000	16.0000	0.000%	3	2	-41.313%

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