Dark

CRWV20261218C150
CRWV Dec 18 2026 150.00 Call (CRWV261218C00150000)
option OPRA

EOD

Aug 13, 2026

8.50-9.574%(-0.90)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.9500	12.7000	8.5000	8.5000	-9.574%	93	7,424	0.000%
2026-08-12	10.3500	11.4000	8.7000	9.4000	+91.837%	288	7,412	-9.574%
2026-08-11	6.1300	6.1300	4.7500	4.9000	-7.547%	62	7,356	+73.469%
2026-08-10	6.5200	6.5200	5.3000	5.3000	-18.462%	46	7,341	+60.377%
2026-08-07	6.4000	6.5000	6.0700	6.5000	+14.035%	20	7,344	+30.769%
2026-08-06	6.4000	6.5900	5.7000	5.7000	-24.503%	74	7,337	+49.123%
2026-08-05	8.1000	8.1000	7.3000	7.5500	-9.036%	19	7,327	+12.583%
2026-08-04	7.1000	8.7500	7.0500	8.3000	+32.800%	294	7,324	+2.410%
2026-08-03	3.1000	6.3000	3.1000	6.2500	+81.159%	432	7,325	+36.000%
2026-07-31	4.2000	4.2000	3.1000	3.4500	0.000%	43	7,112	+146.377%
2026-07-30	4.0000	4.0000	3.4500	3.4500	+76.020%	55	7,100	+146.377%
2026-07-29	2.5600	2.5900	1.9600	1.9600	-28.727%	34	7,114	+333.673%
2026-07-28	2.4500	2.7500	2.3000	2.7500	-9.836%	32	7,134	+209.091%
2026-07-27	3.2300	3.2500	3.0000	3.0500	-8.133%	14	7,109	+178.689%
2026-07-24	4.6000	4.6000	3.3200	3.3200	-36.154%	98	7,112	+156.024%
2026-07-23	5.5000	6.0500	5.2000	5.2000	-10.345%	80	7,086	+63.462%
2026-07-22	6.2000	6.6500	5.7500	5.8000	+13.725%	197	7,068	+46.552%
2026-07-21	4.2500	5.3500	4.2500	5.1000	+29.771%	309	7,205	+66.667%
2026-07-20	4.5100	4.5100	3.9300	3.9300	-3.440%	20	7,100	+116.285%
2026-07-17	3.1500	4.4500	3.1000	4.0700	+8.533%	35	7,105	+108.845%
2026-07-16	3.6500	3.8000	3.6500	3.7500	-16.667%	17	7,104	+126.667%
2026-07-15	4.7000	4.7000	4.0500	4.5000	-9.091%	98	7,093	+88.889%
2026-07-14	5.4000	5.4000	4.9500	4.9500	-16.807%	6	7,091	+71.717%
2026-07-13	6.0000	6.7000	5.7500	5.9500	-17.361%	45	7,091	+42.857%
2026-07-10	7.5000	7.5500	7.2000	7.2000	-14.286%	37	7,071	+18.056%
2026-07-09	9.1700	9.5000	8.3000	8.4000	+5.927%	71	7,075	+1.190%
2026-07-08	6.5000	8.0000	6.5000	7.9300	+37.435%	152	7,076	+7.188%
2026-07-07	5.9000	6.4600	5.5000	5.7700	-18.156%	69	7,078	+47.314%
2026-07-06	6.3000	7.5000	6.3000	7.0500	+20.513%	33	7,131	+20.567%
2026-07-02	7.1000	7.8000	5.8500	5.8500	-17.021%	126	7,121	+45.299%
2026-07-01	7.7500	8.0000	6.8300	7.0500	-32.921%	149	7,121	+20.567%
2026-06-30	9.9000	10.6800	9.8000	10.5100	+12.406%	138	7,082	-19.125%
2026-06-29	9.3000	9.6500	8.0000	9.3500	-6.500%	134	7,030	-9.091%
2026-06-26	9.1700	10.7500	9.1700	10.0000	-12.281%	17	7,010	-15.000%
2026-06-25	13.6200	13.6200	11.3000	11.4000	-2.062%	459	7,020	-25.439%
2026-06-24	13.3300	13.3300	11.6000	11.6400	-19.502%	35	7,217	-26.976%
2026-06-23	14.6000	16.7200	14.4600	14.4600	-9.057%	258	7,226	-41.217%
2026-06-22	18.1500	19.8100	15.0100	15.9000	-19.899%	139	6,985	-46.541%
2026-06-18	21.2500	21.2500	18.7000	19.8500	-10.947%	128	6,885	-57.179%
2026-06-17	21.5000	22.2900	20.2000	22.2900	+12.747%	193	6,885	-61.866%
2026-06-16	18.0000	20.7000	17.0000	19.7700	+29.216%	23	6,885	-57.006%
2026-06-15	16.0000	16.0000	14.8000	15.3000	+12.500%	39	6,882	-44.444%
2026-06-12	12.2000	15.0000	12.2000	13.6000	+27.103%	94	6,857	-37.500%
2026-06-11	11.3000	11.3000	10.0200	10.7000	-10.460%	37	6,831	-20.561%
2026-06-10	12.3000	12.4000	11.2300	11.9500	+0.084%	123	6,817	-28.870%
2026-06-09	15.0000	15.0000	10.6200	11.9400	-15.915%	215	6,756	-28.811%
2026-06-08	12.5000	14.2000	12.5000	14.2000	+6.447%	51	6,757	-40.141%
2026-06-05	13.9000	14.5500	11.7100	13.3400	-22.034%	141	6,757	-36.282%
2026-06-04	16.3900	17.4000	15.6500	17.1100	-7.263%	40	6,763	-50.321%
2026-06-03	21.7000	21.7000	17.9500	18.4500	-17.560%	84	6,761	-53.930%
2026-06-02	28.8100	28.8100	22.3800	22.3800	-13.424%	102	6,760	-62.020%
2026-06-01	20.9500	27.1400	20.6800	25.8500	+46.459%	367	6,757	-67.118%
2026-05-29	16.0000	18.2000	14.9000	17.6500	+9.627%	219	6,509	-51.841%
2026-05-28	15.9000	16.2500	15.4000	16.1000	+7.333%	2,577	6,343	-47.205%
2026-05-27	15.5500	15.5500	15.0000	15.0000	-4.459%	16	3,842	-43.333%
2026-05-26	15.2500	16.7000	15.2500	15.7000	+6.081%	38	3,841	-45.860%
2026-05-22	16.1900	16.1900	14.8000	14.8000	-6.270%	22	3,816	-42.568%
2026-05-21	15.0500	15.8500	14.5000	15.7900	+16.963%	57	3,806	-46.168%
2026-05-20	12.7100	13.5000	12.7100	13.5000	+6.719%	20	3,806	-37.037%
2026-05-19	11.4000	12.6500	10.5000	12.6500	+1.770%	76	3,973	-32.806%
2026-05-18	13.7000	13.7000	12.4300	12.4300	-20.423%	166	3,973	-31.617%
2026-05-15	17.0000	17.0000	15.5700	15.6200	-15.750%	4	3,973	-45.583%
2026-05-14	18.2400	20.5700	18.2400	18.5400	+5.341%	38	3,975	-54.153%
2026-05-13	17.5000	17.6000	15.5600	17.6000	+36.434%	68	3,971	-51.705%
2026-05-12	17.6500	17.6500	12.9000	12.9000	-28.333%	11	3,971	-34.109%
2026-05-11	18.3000	21.6000	18.0000	18.0000	-5.907%	24	3,971	-52.778%
2026-05-08	21.8000	22.0000	18.1500	19.1300	-29.669%	52	3,973	-55.567%
2026-05-07	29.4600	30.4000	26.0000	27.2000	-18.195%	153	3,986	-68.750%
2026-05-06	32.4600	33.2500	30.5000	33.2500	+22.558%	43	3,894	-74.436%
2026-05-05	26.4000	28.1600	25.5000	27.1300	-0.623%	52	3,869	-68.669%
2026-05-04	26.1300	28.8000	25.6000	27.3000	+19.789%	21	3,860	-68.864%
2026-05-01	19.5500	24.1000	19.5500	22.7900	+14.523%	43	3,862	-62.703%
2026-04-30	20.5000	21.4500	19.9000	19.9000	-6.132%	12	3,862	-57.286%
2026-04-29	18.8000	21.5000	18.3500	21.2000	+23.687%	2,878	3,858	-59.906%
2026-04-28	17.5600	17.7000	16.9000	17.1400	-10.262%	23	1,198	-50.408%
2026-04-27	17.0000	19.1000	16.3500	19.1000	+2.688%	36	1,192	-55.497%
2026-04-24	19.0000	19.0000	17.0000	18.6000	-11.848%	40	1,164	-54.301%
2026-04-23	23.5500	23.5500	21.1000	21.1000	-13.240%	10	1,152	-59.716%
2026-04-22	22.1300	25.0100	22.1300	24.3200	+20.099%	21	1,155	-65.049%
2026-04-21	20.4000	20.4600	20.2500	20.2500	-3.203%	3	1,154	-58.025%
2026-04-20	19.5700	21.2000	19.5700	20.9200	-4.475%	30	1,154	-59.369%
2026-04-17	22.7000	22.7000	21.3000	21.9000	+1.155%	43	1,136	-61.187%
2026-04-16	23.5000	23.5000	21.0500	21.6500	-9.603%	47	1,133	-60.739%
2026-04-15	24.7500	24.7500	22.0000	23.9500	+4.130%	22	1,131	-64.509%
2026-04-14	23.5500	23.8500	22.7500	23.0000	+10.577%	18	1,138	-63.043%
2026-04-13	17.1700	21.7000	17.1700	20.8000	+27.607%	93	1,135	-59.135%
2026-04-10	12.3000	17.1200	12.3000	16.3000	+44.248%	113	1,099	-47.853%
2026-04-09	10.7200	12.2500	8.8000	11.3000	+10.244%	34	1,060	-24.779%
2026-04-08	10.4200	10.6000	9.7900	10.2500	+12.267%	51	1,041	-17.073%
2026-04-07	8.9000	9.1300	8.9000	9.1300	+9.341%	31	1,045	-6.900%
2026-04-06	7.9000	8.3500	7.9000	8.3500	-1.765%	11	1,046	+1.796%
2026-04-02	6.3000	8.5000	6.3000	8.5000	+16.438%	3	1,044	0.000%
2026-04-01	7.5000	7.7000	6.9000	7.3000	+7.353%	37	1,044	+16.438%
2026-03-31	6.4600	6.8000	6.1200	6.8000	+36.273%	16	1,031	+25.000%
2026-03-30	5.3500	5.3500	4.9900	4.9900	-23.817%	14	1,018	+70.341%
2026-03-27	7.6000	7.6000	6.4000	6.5500	-37.019%	27	1,017	+29.771%
2026-03-25	10.1500	11.0000	10.0000	10.4000	+14.286%	31	1,039	-18.269%
2026-03-24	9.6000	9.6000	8.8000	9.1000	+5.937%	18	1,033	-6.593%
2026-03-23	10.0000	10.0000	8.5900	8.5900	+0.468%	9	1,036	-1.048%
2026-03-20	9.1700	9.1700	8.5500	8.5500	-5.000%	2	1,039	-0.585%
2026-03-19	8.9300	9.0000	8.9300	9.0000	-9.091%	12	1,040	-5.556%
2026-03-18	10.3500	10.4500	9.9000	9.9000	+2.062%	7	1,037	-14.141%
2026-03-17	9.7000	9.7000	9.7000	9.7000	-11.818%	1	1,037	-12.371%
2026-03-16	9.8500	11.0000	9.8500	11.0000	+9.453%	13	1,036	-22.727%
2026-03-13	10.2400	10.6500	9.9400	10.0500	+2.551%	24	1,024	-15.423%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-2.970%	1	1,014	-13.265%
2026-03-11	9.2900	10.6000	9.0500	10.1000	+36.486%	21	1,013	-15.842%
2026-03-09	7.4700	7.8000	7.4000	7.4000	-14.943%	11	996	+14.865%
2026-03-06	8.6600	9.1000	8.6600	8.7000	-1.917%	12	1,013	-2.299%
2026-03-05	10.0000	10.0000	8.8700	8.8700	-11.300%	5	1,023	-4.171%
2026-03-04	9.7600	10.1800	9.7600	10.0000	+19.048%	9	1,025	-15.000%
2026-03-03	9.0500	9.0500	8.4000	8.4000	-14.286%	6	1,018	+1.190%
2026-03-02	10.4700	10.4700	9.8000	9.8000	+0.513%	12	1,019	-13.265%
2026-02-27	11.4300	13.6500	9.6500	9.7500	-48.684%	98	1,023	-12.821%
2026-02-26	19.8500	19.8500	17.6000	19.0000	-9.524%	16	1,071	-55.263%
2026-02-25	22.0800	22.0800	21.0000	21.0000	+10.526%	7	1,064	-59.524%
2026-02-24	19.0000	19.0000	19.0000	19.0000	+7.955%	7	1,064	-55.263%
2026-02-23	17.4000	18.0500	17.4000	17.6000	+8.642%	9	1,057	-51.705%
2026-02-20	17.5000	17.5000	15.6000	16.2000	-21.852%	4	1,048	-47.531%
2026-02-19	19.1500	20.7300	19.1500	20.7300	+5.765%	7	1,048	-58.997%
2026-02-18	17.2500	19.6000	17.2500	19.6000	+5.946%	2	1,044	-56.633%
2026-02-12	18.5000	18.5000	18.5000	18.5000	-4.442%	1	1,044	-54.054%
2026-02-11	18.2000	19.3600	18.2000	19.3600	-4.158%	4	1,043	-56.095%
2026-02-09	17.5000	20.2000	17.5000	20.2000	+29.073%	5	1,039	-57.921%
2026-02-06	16.3600	16.3600	15.6500	15.6500	+46.948%	4	1,034	-45.687%
2026-02-05	12.0700	13.0000	10.6500	10.6500	-19.925%	4	1,030	-20.188%
2026-02-04	15.2600	15.2600	13.3000	13.3000	-17.901%	2	1,030	-36.090%
2026-02-03	13.7000	16.2000	13.7000	16.2000	+2.532%	4	1,030	-47.531%
2026-02-02	16.2100	16.3000	15.8000	15.8000	-7.059%	9	1,034	-46.203%
2026-01-30	18.0000	18.0000	17.0000	17.0000	-22.727%	5	1,033	-50.000%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-1.566%	1	1,033	-61.364%
2026-01-28	22.9300	22.9300	22.0500	22.3500	-8.589%	16	1,033	-61.969%
2026-01-27	25.0300	25.5000	24.4500	24.4500	+28.684%	7	1,021	-65.235%
2026-01-26	22.5300	22.5300	19.0000	19.0000	+14.458%	23	1,020	-55.263%
2026-01-23	17.0000	17.0000	16.6000	16.6000	-2.639%	6	1,003	-48.795%
2026-01-22	18.9200	18.9200	17.0200	17.0500	+10.000%	36	1,007	-50.147%
2026-01-21	16.8200	16.8200	15.3500	15.5000	-9.884%	5	1,001	-45.161%
2026-01-20	17.3400	18.0000	17.2000	17.2000	-17.703%	6	1,000	-50.581%
2026-01-16	18.1000	20.9300	18.1000	20.9000	+11.765%	30	1,002	-59.330%
2026-01-15	18.3000	20.1000	18.3000	18.7000	+20.879%	24	1,002	-54.545%
2026-01-14	15.4600	15.8000	15.1500	15.4700	+4.456%	22	988	-45.055%
2026-01-13	14.7900	14.8100	14.7900	14.8100	-3.203%	50	1,005	-42.606%
2026-01-12	14.0000	15.5000	14.0000	15.3000	+27.500%	9	1,052	-44.444%
2026-01-09	10.5000	12.0000	10.5000	12.0000	+11.628%	4	1,051	-29.167%
2026-01-07	11.4000	11.4000	10.7500	10.7500	-2.273%	60	1,047	-20.930%
2026-01-06	10.9000	11.0000	10.9000	11.0000	+3.093%	20	994	-22.727%
2026-01-05	12.1700	12.1700	10.6700	10.6700	-10.935%	3	997	-20.337%
2026-01-02	10.5000	12.0800	10.5000	11.9800	+34.305%	19	997	-29.048%
2025-12-31	8.9200	8.9200	8.9200	8.9200	-7.083%	10	974	-4.709%
2025-12-30	9.6000	9.6000	9.6000	9.6000	-7.425%	4	974	-11.458%
2025-12-29	10.3000	10.3700	10.3000	10.3700	-4.424%	4	970	-18.033%
2025-12-26	11.8000	11.8000	10.8500	10.8500	-13.752%	6	966	-21.659%
2025-12-24	12.5800	12.5800	12.5800	12.5800	-4.407%	3	969	-32.432%
2025-12-23	12.1000	13.1600	12.1000	13.1600	-8.293%	5	969	-35.410%
2025-12-22	14.0500	15.2000	14.0500	14.3500	+1.056%	11	971	-40.767%
2025-12-19	12.2800	14.2000	12.2800	14.2000	+63.218%	13	960	-40.141%
2025-12-18	8.7000	8.7000	8.7000	8.7000	+8.750%	1	949	-2.299%
2025-12-17	8.1500	8.1500	7.8900	8.0000	-3.962%	7	948	+6.250%
2025-12-16	8.6500	8.7000	8.2900	8.3300	-14.388%	21	952	+2.041%
2025-12-15	11.5000	11.5000	9.7300	9.7300	-17.542%	4	960	-12.641%
2025-12-12	13.0000	13.0000	11.8000	11.8000	-14.493%	2	959	-27.966%
2025-12-11	13.6500	13.8000	13.6500	13.8000	-10.273%	3	959	-38.406%
2025-12-10	15.3800	15.3800	15.3800	15.3800	-5.644%	1	960	-44.733%
2025-12-09	16.3000	16.3000	16.3000	16.3000	+5.433%	1	959	-47.853%
2025-12-08	15.4300	16.0000	13.8200	15.4600	-16.658%	1,028	960	-45.019%
2025-12-05	18.5500	18.5500	18.5500	18.5500	+11.747%	1	85	-54.178%
2025-12-04	13.1500	17.0000	13.1500	16.6000	+32.800%	40	78	-48.795%
2025-12-03	12.5000	12.5000	12.5000	12.5000	-9.091%	14	68	-32.000%
2025-12-02	14.4500	15.3600	13.7500	13.7500	+1.476%	60	68	-38.182%
2025-12-01	13.4500	13.5500	13.4500	13.5500	+4.231%	3	46	-37.269%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+6.557%	1	44	-34.615%
2025-11-26	12.0200	12.2000	12.0200	12.2000	-2.400%	3	41	-30.328%
2025-11-25	11.0500	12.5000	9.9000	12.5000	+4.167%	5	41	-32.000%
2025-11-21	10.7900	12.0000	10.7900	12.0000	-6.250%	4	38	-29.167%
2025-11-20	16.5700	16.5700	12.8000	12.8000	+0.787%	8	34	-33.594%
2025-11-18	12.4000	12.8000	12.4000	12.7000	-3.053%	3	38	-33.071%
2025-11-17	13.5000	13.5000	13.0000	13.1000	-6.695%	4	39	-35.115%
2025-11-14	12.6200	15.5000	12.5900	14.0400	+4.620%	22	38	-39.459%
2025-11-13	15.8000	15.9000	13.1500	13.4200	-18.667%	9	21	-36.662%
2025-11-12	18.7700	18.9200	16.5000	16.5000	-5.714%	17	19	-48.485%
2025-11-11	20.1400	20.1400	17.5000	17.5000	0.000%	13	0	-51.429%

.dark-mode .k5c6Gd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5c6Gd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C150CRWV Dec 18 2026 150.00 Call (CRWV261218C00150000)option OPRA

CRWV20261218C150
CRWV Dec 18 2026 150.00 Call (CRWV261218C00150000)
option OPRA