Dark

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

EOD

Oct 1, 2026

1.88+2.174%(+0.04)493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8100	2.0900	1.6100	1.8800	+2.174%	493	1,260	0.000%
2026-09-30	1.8000	1.8400	1.7900	1.8400	+1.657%	46	1,432	+2.174%
2026-09-29	2.0000	2.0000	1.8100	1.8100	+6.471%	10	1,391	+3.867%
2026-09-28	1.5600	1.8500	1.5500	1.7000	-37.037%	190	1,391	+10.588%
2026-09-24	2.2200	2.7500	2.2200	2.7000	+17.904%	41	1,218	-30.370%
2026-09-22	2.5100	2.5100	2.2600	2.2900	-6.911%	22	1,217	-17.904%
2026-09-21	2.2300	2.4600	2.2300	2.4600	+50.920%	30	1,210	-23.577%
2026-09-18	1.6400	1.6400	1.6300	1.6300	-10.440%	2	1,211	+15.337%
2026-09-17	1.8800	1.8900	1.7300	1.8200	-14.953%	23	1,211	+3.297%
2026-09-16	2.6500	2.6500	2.1200	2.1400	+1.905%	28	1,206	-12.150%
2026-09-15	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,190	-10.476%
2026-09-14	2.6500	2.6500	2.3000	2.3000	-28.125%	25	1,190	-18.261%
2026-09-11	3.6500	3.6500	3.1500	3.2000	-13.514%	13	1,204	-41.250%
2026-09-10	3.8500	4.0000	3.7000	3.7000	-26.733%	29	1,196	-49.189%
2026-09-09	6.7000	6.7000	5.0500	5.0500	-26.277%	46	1,189	-62.772%
2026-09-08	5.4000	7.8000	5.4000	6.8500	+95.714%	179	1,174	-72.555%
2026-09-04	2.8500	3.5000	2.8500	3.5000	+52.838%	13	1,089	-46.286%
2026-09-03	1.8700	2.2900	1.8600	2.2900	+22.460%	40	1,089	-17.904%
2026-09-02	1.9300	1.9300	1.7800	1.8700	-10.096%	12	1,105	+0.535%
2026-09-01	2.0300	2.2100	2.0300	2.0800	-18.110%	9	1,100	-9.615%
2026-08-31	2.5400	2.5400	2.5400	2.5400	-4.151%	2	1,102	-25.984%
2026-08-28	2.8600	2.8600	2.6500	2.6500	-30.263%	4	1,100	-29.057%
2026-08-27	3.9000	3.9000	3.8000	3.8000	+1.333%	9	1,098	-50.526%
2026-08-26	3.7500	3.7500	3.6500	3.7500	-6.250%	36	1,096	-49.867%
2026-08-25	4.1200	4.3000	4.0000	4.0000	+9.589%	302	1,128	-53.000%
2026-08-24	3.0000	3.6500	3.0000	3.6500	-15.116%	4	896	-48.493%
2026-08-20	5.1100	5.1500	4.3000	4.3000	-17.308%	15	898	-56.279%
2026-08-19	5.3100	5.3100	4.4600	5.2000	-7.965%	11	887	-63.846%
2026-08-18	8.0000	8.0000	5.5000	5.6500	-32.335%	38	896	-66.726%
2026-08-17	8.3000	8.3500	8.3000	8.3500	+1.829%	3	904	-77.485%
2026-08-14	9.0700	9.0700	8.2000	8.2000	-12.673%	6	904	-77.073%
2026-08-13	12.8900	12.8900	9.3900	9.3900	-7.670%	8	907	-79.979%
2026-08-12	11.8000	12.3000	9.8000	10.1700	+91.887%	106	900	-81.514%
2026-08-11	5.5200	5.5200	5.3000	5.3000	-11.667%	15	859	-64.528%
2026-08-10	6.5400	6.5400	6.0000	6.0000	-11.765%	5	844	-68.667%
2026-08-07	6.8500	7.0100	6.8000	6.8000	+2.719%	10	841	-72.353%
2026-08-06	6.6200	6.6200	6.6200	6.6200	-16.203%	1	843	-71.601%
2026-08-05	8.6500	8.7500	7.9000	7.9000	-8.671%	11	843	-76.203%
2026-08-04	8.3500	9.3000	8.2500	8.6500	+39.516%	27	845	-78.266%
2026-08-03	6.2000	6.2000	6.2000	6.2000	+54.613%	13	853	-69.677%
2026-07-30	4.0000	4.2100	3.8500	4.0100	+59.127%	22	840	-53.117%
2026-07-29	2.8000	2.8000	2.4500	2.5200	-16.556%	27	837	-25.397%
2026-07-28	2.9500	3.0200	2.9500	3.0200	-12.464%	4	858	-37.748%
2026-07-27	3.5600	3.5600	3.4500	3.4500	-12.658%	22	859	-45.507%
2026-07-24	4.3900	4.5000	3.9500	3.9500	-34.167%	27	839	-52.405%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-9.091%	1	843	-68.667%
2026-07-22	5.9300	6.8000	5.9300	6.6000	+22.222%	4	843	-71.515%
2026-07-21	4.8200	5.4500	4.8200	5.4000	+13.684%	67	841	-65.185%
2026-07-20	5.0500	5.0500	4.7500	4.7500	+5.556%	46	881	-60.421%
2026-07-17	3.8500	4.8000	3.8500	4.5000	+12.219%	51	883	-58.222%
2026-07-16	4.1500	4.1500	4.0100	4.0100	-11.283%	6	883	-53.117%
2026-07-15	5.5000	5.5000	4.5200	4.5200	-16.759%	6	879	-58.407%
2026-07-14	6.5000	6.5500	5.3500	5.4300	-15.023%	23	881	-65.378%
2026-07-13	7.3000	7.5600	6.3900	6.3900	-19.623%	11	886	-70.579%
2026-07-10	7.9500	7.9500	7.9500	7.9500	-11.765%	50	890	-76.352%
2026-07-09	9.0000	9.0100	9.0000	9.0100	+10.282%	3	868	-79.134%
2026-07-08	7.5600	8.1700	7.4800	8.1700	+19.096%	21	869	-76.989%
2026-07-07	5.9300	6.8600	5.9300	6.8600	-7.297%	8	887	-72.595%
2026-07-06	7.5000	7.6000	7.4000	7.4000	+13.323%	6	886	-74.595%
2026-07-02	7.7000	7.7000	6.5300	6.5300	-16.815%	21	864	-71.210%
2026-07-01	8.5000	8.5000	7.4000	7.8500	-25.733%	11	864	-76.051%
2026-06-30	10.5700	10.5700	10.5700	10.5700	+1.635%	1	864	-82.214%
2026-06-29	10.9000	11.0000	9.7500	10.4000	-1.887%	24	863	-81.923%
2026-06-26	10.6000	10.6000	10.6000	10.6000	-20.000%	1	840	-82.264%
2026-06-25	13.2500	13.2500	13.2500	13.2500	+3.516%	5	840	-85.811%
2026-06-24	14.4000	14.5500	12.8000	12.8000	-17.685%	3	840	-85.313%
2026-06-23	15.4400	16.8000	15.4400	15.5500	-12.885%	23	837	-87.910%
2026-06-22	17.2900	18.0000	17.2900	17.8500	-9.620%	24	837	-89.468%
2026-06-18	21.5500	21.6000	19.7500	19.7500	-7.059%	5	845	-90.481%
2026-06-17	22.4000	23.5000	21.2500	21.2500	-3.628%	10	845	-91.153%
2026-06-16	20.5000	22.0500	20.5000	22.0500	+32.432%	34	845	-91.474%
2026-06-15	16.2500	16.8800	16.2500	16.6500	+3.545%	4	847	-88.709%
2026-06-12	16.0800	16.0800	16.0800	16.0800	+46.182%	1	843	-88.308%
2026-06-11	11.1500	11.1500	11.0000	11.0000	-16.981%	3	844	-82.909%
2026-06-10	13.2500	13.2500	13.2500	13.2500	+10.417%	1	845	-85.811%
2026-06-09	14.3500	14.3500	12.0000	12.0000	-21.053%	12	844	-84.333%
2026-06-08	15.0500	15.2000	15.0500	15.2000	+12.593%	6	851	-87.632%
2026-06-05	14.7000	15.5000	13.5000	13.5000	-23.295%	8	847	-86.074%
2026-06-04	16.8000	17.8000	16.6000	17.6000	-10.433%	81	849	-89.318%
2026-06-03	20.0200	20.0200	19.6500	19.6500	-22.971%	4	797	-90.433%
2026-06-02	28.4800	28.4800	25.5100	25.5100	-8.402%	2	797	-92.630%
2026-06-01	23.2800	28.5000	23.2800	27.8500	+66.766%	25	796	-93.250%
2026-05-29	15.8000	16.7600	15.8000	16.7000	+20.058%	10	796	-88.743%
2026-05-20	13.9100	13.9100	13.9100	13.9100	+6.021%	1	793	-86.485%
2026-05-19	11.9200	13.1200	11.9200	13.1200	-3.742%	2	792	-85.671%
2026-05-18	14.5000	14.5000	13.6300	13.6300	-36.308%	2	792	-86.207%
2026-05-14	20.4700	21.7000	20.4700	21.4000	+18.889%	27	792	-91.215%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+9.622%	10	813	-89.556%
2026-05-12	16.4200	16.4200	16.4200	16.4200	-25.465%	2	813	-88.551%
2026-05-11	22.0000	22.9400	22.0000	22.0300	+10.926%	15	813	-91.466%
2026-05-08	22.6400	22.6400	19.4200	19.8600	-32.564%	28	812	-90.534%
2026-05-07	31.0300	31.0300	28.5500	29.4500	-15.592%	41	805	-93.616%
2026-05-06	33.2000	34.8900	33.2000	34.8900	+22.852%	497	809	-94.612%
2026-05-05	25.7000	28.4300	25.7000	28.4000	-1.045%	33	407	-93.380%
2026-05-04	29.2000	29.4500	28.6500	28.7000	+18.497%	44	390	-93.449%
2026-05-01	25.4500	25.5000	24.0000	24.2200	+6.462%	21	402	-92.238%
2026-04-30	21.7700	22.7500	21.2000	22.7500	+0.397%	3	402	-91.736%
2026-04-29	21.2500	22.6600	21.2500	22.6600	+22.885%	9	402	-91.703%
2026-04-28	15.5000	19.2000	15.5000	18.4400	+2.444%	5	410	-89.805%
2026-04-24	19.2000	19.3500	18.0000	18.0000	-31.947%	12	409	-89.556%
2026-04-22	23.7500	26.4500	23.6200	26.4500	+19.413%	21	398	-92.892%
2026-04-21	22.1500	22.1500	22.1500	22.1500	-3.191%	1	416	-91.512%
2026-04-20	19.8600	22.8800	19.8600	22.8800	+0.571%	17	416	-91.783%
2026-04-17	22.6000	23.0500	22.6000	22.7500	-2.151%	13	417	-91.736%
2026-04-16	23.6000	23.6000	23.2500	23.2500	-6.326%	9	420	-91.914%
2026-04-15	24.7500	24.8200	24.4800	24.8200	-0.720%	3	426	-92.425%
2026-04-14	24.1900	25.0000	24.1900	25.0000	+12.208%	36	426	-92.480%
2026-04-13	21.2000	23.0000	21.2000	22.2800	+27.314%	46	426	-91.562%
2026-04-10	13.9000	18.6500	13.9000	17.5000	+37.795%	60	394	-89.257%
2026-04-09	9.4500	12.7000	9.4500	12.7000	+38.798%	5	390	-85.197%
2026-04-07	9.5000	9.6000	9.1500	9.1500	+4.571%	318	388	-79.454%
2026-04-06	8.4000	8.7500	8.4000	8.7500	+19.863%	18	337	-78.514%
2026-04-01	8.1000	8.2500	7.3000	7.3000	+10.606%	38	327	-74.247%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+17.857%	1	338	-71.515%
2026-03-30	5.5500	5.6000	5.5500	5.6000	-17.647%	11	338	-66.429%
2026-03-27	7.5000	7.5000	6.8000	6.8000	-39.177%	70	344	-72.353%
2026-03-25	11.4400	11.4400	11.1800	11.1800	+10.148%	19	336	-83.184%
2026-03-24	9.8000	10.2700	9.3000	10.1500	-5.669%	100	318	-81.478%
2026-03-23	10.1000	10.7600	10.1000	10.7600	+13.622%	2	285	-82.528%
2026-03-20	9.4700	9.4700	9.4700	9.4700	-13.437%	1	285	-80.148%
2026-03-17	11.3100	11.3100	10.9400	10.9400	-4.870%	11	284	-82.815%
2026-03-16	12.1100	12.1100	11.0000	11.5000	+9.628%	21	289	-83.652%
2026-03-13	10.8800	11.5500	10.4500	10.4900	+1.060%	76	288	-82.078%
2026-03-12	10.2700	10.4900	10.2700	10.3800	-5.636%	12	241	-81.888%
2026-03-11	10.2000	11.0000	10.2000	11.0000	+25.142%	4	239	-82.909%
2026-03-05	10.0500	10.0500	8.7900	8.7900	-16.286%	23	239	-78.612%
2026-03-04	10.8500	11.4000	10.3500	10.5000	+11.111%	10	221	-82.095%
2026-03-03	9.5600	9.5600	9.4500	9.4500	-10.086%	2	229	-80.106%
2026-03-02	10.7300	10.7300	10.3000	10.5100	-6.991%	8	230	-82.112%
2026-02-27	12.0500	12.2300	10.2000	11.3000	-47.196%	14	232	-83.363%
2026-02-25	20.7500	22.3000	20.7500	21.4000	+41.254%	39	203	-91.215%
2026-02-20	17.9000	17.9000	15.1500	15.1500	-15.833%	4	203	-87.591%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-25.373%	1	200	-89.556%
2026-02-13	22.5000	24.1200	22.5000	24.1200	+25.299%	147	107	-92.206%
2026-02-11	19.2500	19.2500	19.2500	19.2500	-7.363%	1	107	-90.234%
2026-02-09	20.7800	20.7800	20.7800	20.7800	+25.939%	2	106	-90.953%
2026-02-06	11.3000	16.5000	11.3000	16.5000	+41.026%	3	107	-88.606%
2026-02-05	11.6100	11.9500	11.6100	11.7000	-16.129%	3	106	-83.932%
2026-02-04	14.7300	14.7300	13.9000	13.9500	-15.710%	3	106	-86.523%
2026-02-03	16.5500	16.5500	16.5500	16.5500	+0.303%	1	106	-88.640%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-23.788%	1	106	-88.606%
2026-01-29	21.6500	21.6500	21.6500	21.6500	-6.882%	1	106	-91.316%
2026-01-28	23.2500	23.2500	23.2500	23.2500	-13.052%	5	105	-91.914%
2026-01-27	22.5600	26.7400	22.5600	26.7400	+20.995%	26	106	-92.969%
2026-01-26	22.1000	22.1000	22.1000	22.1000	+29.619%	2	98	-91.493%
2026-01-23	17.3500	17.3500	17.0500	17.0500	-9.549%	2	98	-88.974%
2026-01-20	18.8500	18.8500	18.8500	18.8500	-11.252%	1	99	-90.027%
2026-01-16	19.4000	21.2400	18.7500	21.2400	+1.675%	8	100	-91.149%
2026-01-15	20.2800	20.8900	20.2800	20.8900	+21.312%	3	100	-91.000%
2026-01-12	15.7500	17.2200	15.7500	17.2200	+44.100%	2	100	-89.082%
2026-01-08	11.9500	11.9500	11.9500	11.9500	+13.163%	1	100	-84.268%
2026-01-06	10.5600	10.5600	10.5600	10.5600	-17.435%	4	100	-82.197%
2026-01-05	14.0700	14.0700	12.7900	12.7900	+2.320%	7	97	-85.301%
2026-01-02	12.4500	12.5000	12.4500	12.5000	+34.844%	2	97	-84.960%
2025-12-31	9.2700	9.2700	9.2700	9.2700	-10.435%	1	99	-79.720%
2025-12-30	10.3500	10.3500	10.3500	10.3500	-5.046%	1	99	-81.836%
2025-12-29	10.9000	10.9000	10.9000	10.9000	-5.628%	3	99	-82.752%
2025-12-26	10.9500	11.5500	10.9500	11.5500	-25.723%	21	99	-83.723%
2025-12-22	16.6000	16.6000	15.5500	15.5500	+6.361%	3	80	-87.910%
2025-12-19	12.2100	14.6500	12.2100	14.6200	+62.264%	35	78	-87.141%
2025-12-18	9.0100	9.0100	9.0100	9.0100	+6.000%	2	62	-79.134%
2025-12-17	8.8500	8.8500	8.5000	8.5000	-6.077%	6	62	-77.882%
2025-12-16	9.1000	9.1500	9.0500	9.0500	-14.623%	5	56	-79.227%
2025-12-15	11.1500	11.7000	10.5500	10.6000	-19.084%	48	57	-82.264%
2025-12-12	12.7000	13.1000	12.7000	13.1000	-16.561%	2	58	-85.649%
2025-12-11	15.6300	15.7000	13.7500	15.7000	-1.875%	17	58	-88.025%
2025-12-09	16.0000	16.0000	16.0000	16.0000	+4.575%	1	42	-88.250%
2025-12-08	15.4500	15.4500	15.3000	15.3000	-13.803%	2	42	-87.712%
2025-12-05	17.7500	17.7500	17.7500	17.7500	+3.198%	1	42	-89.408%
2025-12-04	15.2100	17.2000	15.2100	17.2000	+16.610%	2	41	-89.070%
2025-12-02	15.1400	15.1400	14.5000	14.7500	+3.147%	25	41	-87.254%
2025-12-01	14.3000	14.3000	14.3000	14.3000	+15.416%	1	21	-86.853%
2025-11-28	12.3900	12.3900	12.3900	12.3900	-7.121%	5	20	-84.826%
2025-11-26	13.3200	13.3400	13.3200	13.3400	+27.048%	10	6	-85.907%
2025-11-25	10.5000	10.5000	10.5000	10.5000	-19.847%	3	6	-82.095%
2025-11-24	12.6500	13.1000	12.6500	13.1000	+3.721%	2	3	-85.649%
2025-11-21	12.6300	12.6300	12.6300	12.6300	-21.063%	1	3	-85.115%
2025-11-18	13.2000	16.0000	13.2000	16.0000	0.000%	3	2	-88.250%

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