Dark

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

EOD

Oct 1, 2026

1.66+9.934%(+0.15)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6000	1.6600	1.3000	1.6600	+9.934%	36	9,869	0.000%
2026-09-30	1.5600	1.5600	1.5000	1.5100	+0.667%	23	9,873	+9.934%
2026-09-29	1.5900	1.9500	1.5000	1.5000	-6.250%	87	9,872	+10.667%
2026-09-28	1.7100	1.7100	1.3100	1.6000	-3.030%	67	9,865	+3.750%
2026-09-25	1.8900	1.9300	1.6500	1.6500	-29.787%	505	9,875	+0.606%
2026-09-24	2.0800	2.4000	1.8100	2.3500	+18.090%	140	9,609	-29.362%
2026-09-23	2.1100	2.4200	1.9900	1.9900	-1.485%	577	9,700	-16.583%
2026-09-22	1.9500	2.3700	1.9000	2.0200	+1.000%	348	9,569	-17.822%
2026-09-21	1.7000	2.2300	1.7000	2.0000	+26.582%	351	9,446	-17.000%
2026-09-18	1.7000	1.7000	1.4200	1.5800	-3.067%	328	9,413	+5.063%
2026-09-17	1.7900	1.7900	1.4800	1.6300	-15.104%	207	9,280	+1.840%
2026-09-16	2.3400	2.3400	1.8800	1.9200	-3.030%	8	9,287	-13.542%
2026-09-15	2.0000	2.0000	1.8600	1.9800	-2.941%	1,077	9,286	-16.162%
2026-09-14	2.3400	2.3400	2.0400	2.0400	-27.660%	340	8,501	-18.627%
2026-09-11	3.2600	3.3500	2.8200	2.8200	-14.024%	69	8,803	-41.135%
2026-09-10	3.4200	3.5000	3.2100	3.2800	-23.721%	27	8,810	-49.390%
2026-09-09	6.1500	6.1500	4.2500	4.3000	-30.195%	634	8,825	-61.395%
2026-09-08	4.3000	7.3800	4.3000	6.1600	+74.504%	1,991	9,432	-73.052%
2026-09-04	2.4000	3.5300	2.4000	3.5300	+58.296%	191	7,885	-52.975%
2026-09-03	1.5500	2.2300	1.5000	2.2300	+31.176%	589	7,885	-25.561%
2026-09-02	1.7900	1.8100	1.5100	1.7000	-5.556%	101	7,646	-2.353%
2026-09-01	1.9000	1.9700	1.7500	1.8000	-18.919%	86	7,613	-7.778%
2026-08-31	2.3000	2.3000	2.0600	2.2200	-5.932%	50	7,624	-25.225%
2026-08-28	3.0000	3.2000	2.3400	2.3600	-23.871%	293	7,624	-29.661%
2026-08-27	3.3000	3.7000	3.1000	3.1000	-7.463%	49	7,386	-46.452%
2026-08-26	3.4600	3.7500	3.2300	3.3500	-4.558%	74	7,374	-50.448%
2026-08-25	3.6000	3.9100	3.2500	3.5100	+9.687%	338	7,397	-52.707%
2026-08-24	3.1000	3.4000	2.8500	3.2000	-13.514%	165	7,345	-48.125%
2026-08-21	4.0000	4.1000	3.5500	3.7000	-3.896%	119	7,381	-55.135%
2026-08-20	4.3000	4.6000	3.8500	3.8500	-11.697%	119	7,372	-56.883%
2026-08-19	5.3000	5.3000	4.0000	4.3600	-8.787%	26	7,356	-61.927%
2026-08-18	5.9000	6.2000	4.7700	4.7800	-44.094%	79	7,366	-65.272%
2026-08-17	8.4000	9.3000	7.5500	8.5500	+1.786%	52	7,382	-80.585%
2026-08-14	8.9000	9.5000	7.2000	8.4000	-1.176%	75	7,383	-80.238%
2026-08-13	8.9500	12.7000	8.5000	8.5000	-9.574%	93	7,424	-80.471%
2026-08-12	10.3500	11.4000	8.7000	9.4000	+91.837%	288	7,412	-82.340%
2026-08-11	6.1300	6.1300	4.7500	4.9000	-7.547%	62	7,356	-66.122%
2026-08-10	6.5200	6.5200	5.3000	5.3000	-18.462%	46	7,341	-68.679%
2026-08-07	6.4000	6.5000	6.0700	6.5000	+14.035%	20	7,344	-74.462%
2026-08-06	6.4000	6.5900	5.7000	5.7000	-24.503%	74	7,337	-70.877%
2026-08-05	8.1000	8.1000	7.3000	7.5500	-9.036%	19	7,327	-78.013%
2026-08-04	7.1000	8.7500	7.0500	8.3000	+32.800%	294	7,324	-80.000%
2026-08-03	3.1000	6.3000	3.1000	6.2500	+81.159%	432	7,325	-73.440%
2026-07-31	4.2000	4.2000	3.1000	3.4500	0.000%	43	7,112	-51.884%
2026-07-30	4.0000	4.0000	3.4500	3.4500	+76.020%	55	7,100	-51.884%
2026-07-29	2.5600	2.5900	1.9600	1.9600	-28.727%	34	7,114	-15.306%
2026-07-28	2.4500	2.7500	2.3000	2.7500	-9.836%	32	7,134	-39.636%
2026-07-27	3.2300	3.2500	3.0000	3.0500	-8.133%	14	7,109	-45.574%
2026-07-24	4.6000	4.6000	3.3200	3.3200	-36.154%	98	7,112	-50.000%
2026-07-23	5.5000	6.0500	5.2000	5.2000	-10.345%	80	7,086	-68.077%
2026-07-22	6.2000	6.6500	5.7500	5.8000	+13.725%	197	7,068	-71.379%
2026-07-21	4.2500	5.3500	4.2500	5.1000	+29.771%	309	7,205	-67.451%
2026-07-20	4.5100	4.5100	3.9300	3.9300	-3.440%	20	7,100	-57.761%
2026-07-17	3.1500	4.4500	3.1000	4.0700	+8.533%	35	7,105	-59.214%
2026-07-16	3.6500	3.8000	3.6500	3.7500	-16.667%	17	7,104	-55.733%
2026-07-15	4.7000	4.7000	4.0500	4.5000	-9.091%	98	7,093	-63.111%
2026-07-14	5.4000	5.4000	4.9500	4.9500	-16.807%	6	7,091	-66.465%
2026-07-13	6.0000	6.7000	5.7500	5.9500	-17.361%	45	7,091	-72.101%
2026-07-10	7.5000	7.5500	7.2000	7.2000	-14.286%	37	7,071	-76.944%
2026-07-09	9.1700	9.5000	8.3000	8.4000	+5.927%	71	7,075	-80.238%
2026-07-08	6.5000	8.0000	6.5000	7.9300	+37.435%	152	7,076	-79.067%
2026-07-07	5.9000	6.4600	5.5000	5.7700	-18.156%	69	7,078	-71.231%
2026-07-06	6.3000	7.5000	6.3000	7.0500	+20.513%	33	7,131	-76.454%
2026-07-02	7.1000	7.8000	5.8500	5.8500	-17.021%	126	7,121	-71.624%
2026-07-01	7.7500	8.0000	6.8300	7.0500	-32.921%	149	7,121	-76.454%
2026-06-30	9.9000	10.6800	9.8000	10.5100	+12.406%	138	7,082	-84.206%
2026-06-29	9.3000	9.6500	8.0000	9.3500	-6.500%	134	7,030	-82.246%
2026-06-26	9.1700	10.7500	9.1700	10.0000	-12.281%	17	7,010	-83.400%
2026-06-25	13.6200	13.6200	11.3000	11.4000	-2.062%	459	7,020	-85.439%
2026-06-24	13.3300	13.3300	11.6000	11.6400	-19.502%	35	7,217	-85.739%
2026-06-23	14.6000	16.7200	14.4600	14.4600	-9.057%	258	7,226	-88.520%
2026-06-22	18.1500	19.8100	15.0100	15.9000	-19.899%	139	6,985	-89.560%
2026-06-18	21.2500	21.2500	18.7000	19.8500	-10.947%	128	6,885	-91.637%
2026-06-17	21.5000	22.2900	20.2000	22.2900	+12.747%	193	6,885	-92.553%
2026-06-16	18.0000	20.7000	17.0000	19.7700	+29.216%	23	6,885	-91.603%
2026-06-15	16.0000	16.0000	14.8000	15.3000	+12.500%	39	6,882	-89.150%
2026-06-12	12.2000	15.0000	12.2000	13.6000	+27.103%	94	6,857	-87.794%
2026-06-11	11.3000	11.3000	10.0200	10.7000	-10.460%	37	6,831	-84.486%
2026-06-10	12.3000	12.4000	11.2300	11.9500	+0.084%	123	6,817	-86.109%
2026-06-09	15.0000	15.0000	10.6200	11.9400	-15.915%	215	6,756	-86.097%
2026-06-08	12.5000	14.2000	12.5000	14.2000	+6.447%	51	6,757	-88.310%
2026-06-05	13.9000	14.5500	11.7100	13.3400	-22.034%	141	6,757	-87.556%
2026-06-04	16.3900	17.4000	15.6500	17.1100	-7.263%	40	6,763	-90.298%
2026-06-03	21.7000	21.7000	17.9500	18.4500	-17.560%	84	6,761	-91.003%
2026-06-02	28.8100	28.8100	22.3800	22.3800	-13.424%	102	6,760	-92.583%
2026-06-01	20.9500	27.1400	20.6800	25.8500	+46.459%	367	6,757	-93.578%
2026-05-29	16.0000	18.2000	14.9000	17.6500	+9.627%	219	6,509	-90.595%
2026-05-28	15.9000	16.2500	15.4000	16.1000	+7.333%	2,577	6,343	-89.689%
2026-05-27	15.5500	15.5500	15.0000	15.0000	-4.459%	16	3,842	-88.933%
2026-05-26	15.2500	16.7000	15.2500	15.7000	+6.081%	38	3,841	-89.427%
2026-05-22	16.1900	16.1900	14.8000	14.8000	-6.270%	22	3,816	-88.784%
2026-05-21	15.0500	15.8500	14.5000	15.7900	+16.963%	57	3,806	-89.487%
2026-05-20	12.7100	13.5000	12.7100	13.5000	+6.719%	20	3,806	-87.704%
2026-05-19	11.4000	12.6500	10.5000	12.6500	+1.770%	76	3,973	-86.877%
2026-05-18	13.7000	13.7000	12.4300	12.4300	-20.423%	166	3,973	-86.645%
2026-05-15	17.0000	17.0000	15.5700	15.6200	-15.750%	4	3,973	-89.373%
2026-05-14	18.2400	20.5700	18.2400	18.5400	+5.341%	38	3,975	-91.046%
2026-05-13	17.5000	17.6000	15.5600	17.6000	+36.434%	68	3,971	-90.568%
2026-05-12	17.6500	17.6500	12.9000	12.9000	-28.333%	11	3,971	-87.132%
2026-05-11	18.3000	21.6000	18.0000	18.0000	-5.907%	24	3,971	-90.778%
2026-05-08	21.8000	22.0000	18.1500	19.1300	-29.669%	52	3,973	-91.323%
2026-05-07	29.4600	30.4000	26.0000	27.2000	-18.195%	153	3,986	-93.897%
2026-05-06	32.4600	33.2500	30.5000	33.2500	+22.558%	43	3,894	-95.008%
2026-05-05	26.4000	28.1600	25.5000	27.1300	-0.623%	52	3,869	-93.881%
2026-05-04	26.1300	28.8000	25.6000	27.3000	+19.789%	21	3,860	-93.919%
2026-05-01	19.5500	24.1000	19.5500	22.7900	+14.523%	43	3,862	-92.716%
2026-04-30	20.5000	21.4500	19.9000	19.9000	-6.132%	12	3,862	-91.658%
2026-04-29	18.8000	21.5000	18.3500	21.2000	+23.687%	2,878	3,858	-92.170%
2026-04-28	17.5600	17.7000	16.9000	17.1400	-10.262%	23	1,198	-90.315%
2026-04-27	17.0000	19.1000	16.3500	19.1000	+2.688%	36	1,192	-91.309%
2026-04-24	19.0000	19.0000	17.0000	18.6000	-11.848%	40	1,164	-91.075%
2026-04-23	23.5500	23.5500	21.1000	21.1000	-13.240%	10	1,152	-92.133%
2026-04-22	22.1300	25.0100	22.1300	24.3200	+20.099%	21	1,155	-93.174%
2026-04-21	20.4000	20.4600	20.2500	20.2500	-3.203%	3	1,154	-91.802%
2026-04-20	19.5700	21.2000	19.5700	20.9200	-4.475%	30	1,154	-92.065%
2026-04-17	22.7000	22.7000	21.3000	21.9000	+1.155%	43	1,136	-92.420%
2026-04-16	23.5000	23.5000	21.0500	21.6500	-9.603%	47	1,133	-92.333%
2026-04-15	24.7500	24.7500	22.0000	23.9500	+4.130%	22	1,131	-93.069%
2026-04-14	23.5500	23.8500	22.7500	23.0000	+10.577%	18	1,138	-92.783%
2026-04-13	17.1700	21.7000	17.1700	20.8000	+27.607%	93	1,135	-92.019%
2026-04-10	12.3000	17.1200	12.3000	16.3000	+44.248%	113	1,099	-89.816%
2026-04-09	10.7200	12.2500	8.8000	11.3000	+10.244%	34	1,060	-85.310%
2026-04-08	10.4200	10.6000	9.7900	10.2500	+12.267%	51	1,041	-83.805%
2026-04-07	8.9000	9.1300	8.9000	9.1300	+9.341%	31	1,045	-81.818%
2026-04-06	7.9000	8.3500	7.9000	8.3500	-1.765%	11	1,046	-80.120%
2026-04-02	6.3000	8.5000	6.3000	8.5000	+16.438%	3	1,044	-80.471%
2026-04-01	7.5000	7.7000	6.9000	7.3000	+7.353%	37	1,044	-77.260%
2026-03-31	6.4600	6.8000	6.1200	6.8000	+36.273%	16	1,031	-75.588%
2026-03-30	5.3500	5.3500	4.9900	4.9900	-23.817%	14	1,018	-66.733%
2026-03-27	7.6000	7.6000	6.4000	6.5500	-37.019%	27	1,017	-74.656%
2026-03-25	10.1500	11.0000	10.0000	10.4000	+14.286%	31	1,039	-84.038%
2026-03-24	9.6000	9.6000	8.8000	9.1000	+5.937%	18	1,033	-81.758%
2026-03-23	10.0000	10.0000	8.5900	8.5900	+0.468%	9	1,036	-80.675%
2026-03-20	9.1700	9.1700	8.5500	8.5500	-5.000%	2	1,039	-80.585%
2026-03-19	8.9300	9.0000	8.9300	9.0000	-9.091%	12	1,040	-81.556%
2026-03-18	10.3500	10.4500	9.9000	9.9000	+2.062%	7	1,037	-83.232%
2026-03-17	9.7000	9.7000	9.7000	9.7000	-11.818%	1	1,037	-82.887%
2026-03-16	9.8500	11.0000	9.8500	11.0000	+9.453%	13	1,036	-84.909%
2026-03-13	10.2400	10.6500	9.9400	10.0500	+2.551%	24	1,024	-83.483%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-2.970%	1	1,014	-83.061%
2026-03-11	9.2900	10.6000	9.0500	10.1000	+36.486%	21	1,013	-83.564%
2026-03-09	7.4700	7.8000	7.4000	7.4000	-14.943%	11	996	-77.568%
2026-03-06	8.6600	9.1000	8.6600	8.7000	-1.917%	12	1,013	-80.920%
2026-03-05	10.0000	10.0000	8.8700	8.8700	-11.300%	5	1,023	-81.285%
2026-03-04	9.7600	10.1800	9.7600	10.0000	+19.048%	9	1,025	-83.400%
2026-03-03	9.0500	9.0500	8.4000	8.4000	-14.286%	6	1,018	-80.238%
2026-03-02	10.4700	10.4700	9.8000	9.8000	+0.513%	12	1,019	-83.061%
2026-02-27	11.4300	13.6500	9.6500	9.7500	-48.684%	98	1,023	-82.974%
2026-02-26	19.8500	19.8500	17.6000	19.0000	-9.524%	16	1,071	-91.263%
2026-02-25	22.0800	22.0800	21.0000	21.0000	+10.526%	7	1,064	-92.095%
2026-02-24	19.0000	19.0000	19.0000	19.0000	+7.955%	7	1,064	-91.263%
2026-02-23	17.4000	18.0500	17.4000	17.6000	+8.642%	9	1,057	-90.568%
2026-02-20	17.5000	17.5000	15.6000	16.2000	-21.852%	4	1,048	-89.753%
2026-02-19	19.1500	20.7300	19.1500	20.7300	+5.765%	7	1,048	-91.992%
2026-02-18	17.2500	19.6000	17.2500	19.6000	+5.946%	2	1,044	-91.531%
2026-02-12	18.5000	18.5000	18.5000	18.5000	-4.442%	1	1,044	-91.027%
2026-02-11	18.2000	19.3600	18.2000	19.3600	-4.158%	4	1,043	-91.426%
2026-02-09	17.5000	20.2000	17.5000	20.2000	+29.073%	5	1,039	-91.782%
2026-02-06	16.3600	16.3600	15.6500	15.6500	+46.948%	4	1,034	-89.393%
2026-02-05	12.0700	13.0000	10.6500	10.6500	-19.925%	4	1,030	-84.413%
2026-02-04	15.2600	15.2600	13.3000	13.3000	-17.901%	2	1,030	-87.519%
2026-02-03	13.7000	16.2000	13.7000	16.2000	+2.532%	4	1,030	-89.753%
2026-02-02	16.2100	16.3000	15.8000	15.8000	-7.059%	9	1,034	-89.494%
2026-01-30	18.0000	18.0000	17.0000	17.0000	-22.727%	5	1,033	-90.235%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-1.566%	1	1,033	-92.455%
2026-01-28	22.9300	22.9300	22.0500	22.3500	-8.589%	16	1,033	-92.573%
2026-01-27	25.0300	25.5000	24.4500	24.4500	+28.684%	7	1,021	-93.211%
2026-01-26	22.5300	22.5300	19.0000	19.0000	+14.458%	23	1,020	-91.263%
2026-01-23	17.0000	17.0000	16.6000	16.6000	-2.639%	6	1,003	-90.000%
2026-01-22	18.9200	18.9200	17.0200	17.0500	+10.000%	36	1,007	-90.264%
2026-01-21	16.8200	16.8200	15.3500	15.5000	-9.884%	5	1,001	-89.290%
2026-01-20	17.3400	18.0000	17.2000	17.2000	-17.703%	6	1,000	-90.349%
2026-01-16	18.1000	20.9300	18.1000	20.9000	+11.765%	30	1,002	-92.057%
2026-01-15	18.3000	20.1000	18.3000	18.7000	+20.879%	24	1,002	-91.123%
2026-01-14	15.4600	15.8000	15.1500	15.4700	+4.456%	22	988	-89.270%
2026-01-13	14.7900	14.8100	14.7900	14.8100	-3.203%	50	1,005	-88.791%
2026-01-12	14.0000	15.5000	14.0000	15.3000	+27.500%	9	1,052	-89.150%
2026-01-09	10.5000	12.0000	10.5000	12.0000	+11.628%	4	1,051	-86.167%
2026-01-07	11.4000	11.4000	10.7500	10.7500	-2.273%	60	1,047	-84.558%
2026-01-06	10.9000	11.0000	10.9000	11.0000	+3.093%	20	994	-84.909%
2026-01-05	12.1700	12.1700	10.6700	10.6700	-10.935%	3	997	-84.442%
2026-01-02	10.5000	12.0800	10.5000	11.9800	+34.305%	19	997	-86.144%
2025-12-31	8.9200	8.9200	8.9200	8.9200	-7.083%	10	974	-81.390%
2025-12-30	9.6000	9.6000	9.6000	9.6000	-7.425%	4	974	-82.708%
2025-12-29	10.3000	10.3700	10.3000	10.3700	-4.424%	4	970	-83.992%
2025-12-26	11.8000	11.8000	10.8500	10.8500	-13.752%	6	966	-84.700%
2025-12-24	12.5800	12.5800	12.5800	12.5800	-4.407%	3	969	-86.804%
2025-12-23	12.1000	13.1600	12.1000	13.1600	-8.293%	5	969	-87.386%
2025-12-22	14.0500	15.2000	14.0500	14.3500	+1.056%	11	971	-88.432%
2025-12-19	12.2800	14.2000	12.2800	14.2000	+63.218%	13	960	-88.310%
2025-12-18	8.7000	8.7000	8.7000	8.7000	+8.750%	1	949	-80.920%
2025-12-17	8.1500	8.1500	7.8900	8.0000	-3.962%	7	948	-79.250%
2025-12-16	8.6500	8.7000	8.2900	8.3300	-14.388%	21	952	-80.072%
2025-12-15	11.5000	11.5000	9.7300	9.7300	-17.542%	4	960	-82.939%
2025-12-12	13.0000	13.0000	11.8000	11.8000	-14.493%	2	959	-85.932%
2025-12-11	13.6500	13.8000	13.6500	13.8000	-10.273%	3	959	-87.971%
2025-12-10	15.3800	15.3800	15.3800	15.3800	-5.644%	1	960	-89.207%
2025-12-09	16.3000	16.3000	16.3000	16.3000	+5.433%	1	959	-89.816%
2025-12-08	15.4300	16.0000	13.8200	15.4600	-16.658%	1,028	960	-89.263%
2025-12-05	18.5500	18.5500	18.5500	18.5500	+11.747%	1	85	-91.051%
2025-12-04	13.1500	17.0000	13.1500	16.6000	+32.800%	40	78	-90.000%
2025-12-03	12.5000	12.5000	12.5000	12.5000	-9.091%	14	68	-86.720%
2025-12-02	14.4500	15.3600	13.7500	13.7500	+1.476%	60	68	-87.927%
2025-12-01	13.4500	13.5500	13.4500	13.5500	+4.231%	3	46	-87.749%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+6.557%	1	44	-87.231%
2025-11-26	12.0200	12.2000	12.0200	12.2000	-2.400%	3	41	-86.393%
2025-11-25	11.0500	12.5000	9.9000	12.5000	+4.167%	5	41	-86.720%
2025-11-21	10.7900	12.0000	10.7900	12.0000	-6.250%	4	38	-86.167%
2025-11-20	16.5700	16.5700	12.8000	12.8000	+0.787%	8	34	-87.031%
2025-11-18	12.4000	12.8000	12.4000	12.7000	-3.053%	3	38	-86.929%
2025-11-17	13.5000	13.5000	13.0000	13.1000	-6.695%	4	39	-87.328%
2025-11-14	12.6200	15.5000	12.5900	14.0400	+4.620%	22	38	-88.177%
2025-11-13	15.8000	15.9000	13.1500	13.4200	-18.667%	9	21	-87.630%
2025-11-12	18.7700	18.9200	16.5000	16.5000	-5.714%	17	19	-89.939%
2025-11-11	20.1400	20.1400	17.5000	17.5000	0.000%	13	0	-90.514%

.dark-mode .vdz9xP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdz9xP{ 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