Dark

CRWV20261218C155
CRWV Dec 18 2026 155.00 Call (CRWV261218C00155000)
option OPRA

EOD

Sep 29, 2026

1.31+2.344%(+0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.3100	1.3000	1.3100	+2.344%	6	1,403	0.000%
2026-09-28	1.1200	1.2800	1.1200	1.2800	-10.490%	90	1,408	+2.344%
2026-09-25	1.4400	1.4600	1.4300	1.4300	-30.244%	3	1,342	-8.392%
2026-09-24	1.9500	2.1500	1.5900	2.0500	+17.143%	505	1,344	-36.098%
2026-09-23	1.8700	2.0000	1.7500	1.7500	-7.895%	167	1,223	-25.143%
2026-09-22	1.7900	1.9000	1.7200	1.9000	+3.825%	21	1,223	-31.053%
2026-09-21	1.6000	1.8300	1.6000	1.8300	+28.873%	151	1,214	-28.415%
2026-09-18	1.4500	1.4500	1.2500	1.4200	0.000%	70	1,364	-7.746%
2026-09-17	1.7000	1.7100	1.3500	1.4200	-30.392%	223	1,384	-7.746%
2026-09-16	2.0400	2.0400	2.0400	2.0400	+10.870%	1	1,282	-35.784%
2026-09-15	1.6500	1.8400	1.6500	1.8400	-11.538%	10	1,282	-28.804%
2026-09-14	1.8900	2.0800	1.8900	2.0800	-28.522%	2	1,279	-37.019%
2026-09-11	2.8700	2.9100	2.8700	2.9100	-4.276%	2	1,280	-54.983%
2026-09-10	3.0500	3.1500	3.0400	3.0400	-33.187%	30	1,278	-56.908%
2026-09-09	5.2900	5.2900	4.5500	4.5500	-16.052%	2	1,276	-71.209%
2026-09-08	4.3700	6.6000	4.2000	5.4200	+74.839%	235	1,275	-75.830%
2026-09-04	2.2000	3.1500	2.2000	3.1000	+67.568%	74	1,160	-57.742%
2026-09-03	1.5600	1.8500	1.5100	1.8500	+18.590%	33	1,160	-29.189%
2026-09-02	1.5000	1.6200	1.3300	1.5600	-6.024%	83	1,169	-16.026%
2026-09-01	1.6500	1.6600	1.6400	1.6600	-15.306%	19	1,181	-21.084%
2026-08-31	1.9500	1.9600	1.8900	1.9600	-19.672%	22	1,183	-33.163%
2026-08-28	2.4400	2.4400	2.4400	2.4400	-10.623%	2	1,195	-46.311%
2026-08-27	3.4000	3.4000	2.7300	2.7300	-3.873%	30	1,194	-52.015%
2026-08-26	3.1000	3.1000	2.8400	2.8400	-15.224%	23	1,198	-53.873%
2026-08-25	3.3500	3.3500	3.3500	3.3500	+21.377%	2	1,198	-60.896%
2026-08-24	2.6000	2.7600	2.6000	2.7600	-20.000%	5	1,196	-52.536%
2026-08-21	3.4500	3.4500	3.4500	3.4500	0.000%	8	1,196	-62.029%
2026-08-20	3.7500	3.7500	3.4500	3.4500	-15.854%	36	1,196	-62.029%
2026-08-19	4.1000	4.1000	4.1000	4.1000	-6.818%	2	1,196	-68.049%
2026-08-18	6.0000	6.0000	4.4000	4.4000	-45.000%	11	1,198	-70.227%
2026-08-17	6.4000	8.5000	6.4000	8.0000	+20.301%	31	1,202	-83.625%
2026-08-14	7.2500	7.2500	6.6500	6.6500	-17.901%	7	1,194	-80.301%
2026-08-13	10.2500	10.2500	8.1000	8.1000	-1.580%	4	1,190	-83.827%
2026-08-12	9.1200	9.1200	8.0500	8.2300	+86.199%	290	1,190	-84.083%
2026-08-11	4.5500	4.5500	4.4200	4.4200	-22.456%	10	963	-70.362%
2026-08-07	5.1500	5.7000	5.0500	5.7000	+8.571%	16	967	-77.018%
2026-08-06	5.5800	5.6400	5.2500	5.2500	-18.351%	7	958	-75.048%
2026-08-05	6.4300	6.4300	6.4300	6.4300	-18.089%	2	958	-79.627%
2026-08-04	6.0500	7.9200	6.0500	7.8500	+48.113%	9	958	-83.312%
2026-08-03	4.6500	5.3100	4.6500	5.3000	+63.077%	10	955	-75.283%
2026-07-30	3.3800	3.3800	3.2500	3.2500	+49.083%	11	956	-59.692%
2026-07-29	2.3000	2.3000	2.0700	2.1800	-5.217%	58	945	-39.908%
2026-07-28	2.1400	2.3000	2.1400	2.3000	-19.014%	3	981	-43.043%
2026-07-27	2.9800	2.9800	2.8200	2.8400	-20.225%	25	982	-53.873%
2026-07-24	3.6500	3.6500	3.5600	3.5600	-33.458%	3	982	-63.202%
2026-07-22	5.3500	5.3500	5.3500	5.3500	+7.000%	1	985	-75.514%
2026-07-21	4.2500	5.0000	4.2500	5.0000	+29.870%	6	985	-73.800%
2026-07-20	4.3500	4.3500	3.8500	3.8500	+21.451%	22	990	-65.974%
2026-07-17	3.2000	3.2000	3.1700	3.1700	-26.279%	3	990	-58.675%
2026-07-15	4.0000	4.3000	4.0000	4.3000	-6.926%	2	990	-69.535%
2026-07-14	4.6200	4.6200	4.6200	4.6200	-18.947%	1	991	-71.645%
2026-07-13	5.7000	5.7000	5.7000	5.7000	-30.488%	2	990	-77.018%
2026-07-09	8.4500	8.4500	8.2000	8.2000	+33.333%	51	990	-84.024%
2026-07-08	6.0000	6.7000	6.0000	6.1500	+7.895%	10	941	-78.699%
2026-07-07	5.3000	5.7000	5.3000	5.7000	-12.308%	3	935	-77.018%
2026-07-06	6.3000	6.7000	6.3000	6.5000	+12.069%	47	932	-79.846%
2026-07-02	5.8000	5.8000	5.7900	5.8000	-17.379%	15	928	-77.414%
2026-07-01	6.2500	7.0200	6.1500	7.0200	-29.091%	6	928	-81.339%
2026-06-30	9.8000	9.9000	9.8000	9.9000	+30.263%	9	930	-86.768%
2026-06-29	7.6000	7.6000	7.6000	7.6000	-17.211%	7	930	-82.763%
2026-06-26	9.1800	9.1800	8.9600	9.1800	-21.872%	10	928	-85.730%
2026-06-25	12.8000	12.8000	11.7500	11.7500	-6.375%	2	932	-88.851%
2026-06-24	12.5500	12.5500	12.5500	12.5500	-2.864%	5	931	-89.562%
2026-06-23	12.9200	12.9200	12.9200	12.9200	-18.742%	1	927	-89.861%
2026-06-22	16.2500	16.2500	14.0000	15.9000	-16.316%	29	927	-91.761%
2026-06-18	19.5100	19.8000	19.0000	19.0000	-4.523%	9	907	-93.105%
2026-06-17	18.5000	19.9000	18.5000	19.9000	+11.798%	27	907	-93.417%
2026-06-16	18.9500	18.9500	17.8000	17.8000	+21.918%	2	907	-92.640%
2026-06-15	14.6000	14.6000	14.6000	14.6000	+5.415%	4	908	-91.027%
2026-06-12	13.8500	13.8500	13.8500	13.8500	+39.899%	1	908	-90.542%
2026-06-11	10.0000	10.0000	9.9000	9.9000	-11.211%	2	907	-86.768%
2026-06-10	11.4000	11.4000	10.7000	11.1500	+1.364%	127	907	-88.251%
2026-06-09	12.9000	12.9000	10.5000	11.0000	-13.112%	4	820	-88.091%
2026-06-08	12.5000	12.6600	12.5000	12.6600	+13.543%	3	822	-89.652%
2026-06-05	13.3500	13.3500	11.1500	11.1500	-26.645%	7	822	-88.251%
2026-06-04	15.0000	15.2000	14.9300	15.2000	-10.588%	13	826	-91.382%
2026-06-03	18.0000	18.2800	17.0000	17.0000	-19.811%	3	826	-92.294%
2026-06-02	27.1000	28.0000	21.0000	21.2000	-13.751%	130	827	-93.821%
2026-06-01	19.9500	24.6400	19.9500	24.5800	+75.571%	16	806	-94.670%
2026-05-29	14.1500	14.1500	13.9500	14.0000	-8.795%	19	801	-90.643%
2026-05-28	15.3500	15.3500	15.3500	15.3500	+19.270%	1	796	-91.466%
2026-05-27	12.7000	12.8700	12.5600	12.8700	-17.235%	61	795	-89.821%
2026-05-26	14.7000	15.5500	14.7000	15.5500	+12.681%	34	797	-91.576%
2026-05-21	13.8000	13.8000	13.8000	13.8000	+12.195%	5	789	-90.507%
2026-05-20	12.5900	12.5900	12.3000	12.3000	+20.588%	3	794	-89.350%
2026-05-19	10.1500	10.2000	10.1500	10.2000	-13.924%	19	794	-87.157%
2026-05-18	11.7800	11.8500	11.7800	11.8500	-21.000%	4	794	-88.945%
2026-05-15	15.0000	15.0000	15.0000	15.0000	-7.522%	1	794	-91.267%
2026-05-14	16.2200	16.2200	16.2200	16.2200	+18.394%	1	793	-91.924%
2026-05-12	14.3000	14.3000	12.3000	13.7000	-22.380%	14	792	-90.438%
2026-05-11	19.7000	19.7000	17.6500	17.6500	+3.641%	4	792	-92.578%
2026-05-08	17.0300	17.0300	17.0300	17.0300	-36.574%	2	792	-92.308%
2026-05-07	27.6500	27.6500	26.8500	26.8500	-12.768%	3	790	-95.121%
2026-05-06	27.0200	31.2300	27.0200	30.7800	+20.234%	183	787	-95.744%
2026-05-04	24.8700	25.6000	24.8700	25.6000	+15.995%	4	734	-94.883%
2026-05-01	22.0700	22.0700	22.0700	22.0700	+10.682%	10	722	-94.064%
2026-04-30	20.4800	20.4800	19.8400	19.9400	+5.782%	4	722	-93.430%
2026-04-29	18.9000	18.9000	18.8500	18.8500	+12.403%	14	722	-93.050%
2026-04-28	16.7700	16.7700	16.7700	16.7700	-1.353%	50	721	-92.188%
2026-04-27	15.8500	17.0000	15.7200	17.0000	-27.660%	16	717	-92.294%
2026-04-22	22.5000	23.5000	22.5000	23.5000	+22.908%	26	705	-94.426%
2026-04-21	19.1200	19.1200	19.1200	19.1200	-4.160%	5	705	-93.149%
2026-04-20	18.4600	19.9500	18.4600	19.9500	-0.499%	2	705	-93.434%
2026-04-17	20.0500	20.0500	20.0500	20.0500	-3.140%	1	705	-93.466%
2026-04-16	23.2500	23.2500	20.6000	20.7000	-5.046%	57	704	-93.671%
2026-04-15	21.6000	21.8000	21.4000	21.8000	+0.230%	84	710	-93.991%
2026-04-14	21.7600	22.3500	21.7500	21.7500	+11.538%	33	705	-93.977%
2026-04-13	17.6500	20.0300	17.4800	19.5000	+25.000%	95	692	-93.282%
2026-04-10	14.7500	16.1000	14.6000	15.6000	+48.148%	69	672	-91.603%
2026-04-09	8.5000	11.3900	8.5000	10.5300	+11.429%	7	645	-87.559%
2026-04-08	9.5500	9.7000	9.4000	9.4500	+13.855%	20	643	-86.138%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+7.097%	28	638	-84.217%
2026-04-06	7.4500	7.7500	7.3500	7.7500	+13.139%	15	638	-83.097%
2026-04-01	6.9500	7.1000	6.4000	6.8500	+6.202%	18	635	-80.876%
2026-03-31	5.8700	6.4500	5.7500	6.4500	+43.333%	6	629	-79.690%
2026-03-30	4.6000	4.6000	4.5000	4.5000	-28.000%	2	626	-70.889%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-35.434%	1	625	-79.040%
2026-03-25	9.1500	10.3000	9.0000	9.6800	+10.629%	126	626	-86.467%
2026-03-24	8.7000	8.8500	8.1000	8.7500	+4.415%	111	623	-85.029%
2026-03-23	8.4500	8.5000	8.1000	8.3800	-15.694%	12	619	-84.368%
2026-03-17	9.9400	9.9400	9.9400	9.9400	-8.048%	1	616	-86.821%
2026-03-16	9.7500	10.8100	9.7500	10.8100	+13.789%	2	616	-87.882%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-3.846%	1	615	-86.211%
2026-03-11	9.9500	9.9500	9.8800	9.8800	+29.150%	2	614	-86.741%
2026-03-06	7.4000	7.6500	7.4000	7.6500	+0.131%	14	612	-82.876%
2026-03-05	7.6400	7.6400	7.6400	7.6400	-4.500%	10	598	-82.853%
2026-03-03	8.6900	8.6900	8.0000	8.0000	-16.230%	26	588	-83.625%
2026-03-02	10.0000	10.0000	9.5500	9.5500	-14.350%	4	613	-86.283%
2026-02-27	11.1500	11.1500	11.1500	11.1500	-35.362%	3	616	-88.251%
2026-02-26	17.2500	17.2500	17.2500	17.2500	-6.757%	1	619	-92.406%
2026-02-24	18.5000	18.5000	18.5000	18.5000	+23.333%	20	619	-92.919%
2026-02-20	14.4000	15.0000	14.4000	15.0000	-21.053%	4	619	-91.267%
2026-02-18	19.0000	19.0000	19.0000	19.0000	+8.571%	1	618	-93.105%
2026-02-17	17.5000	17.5000	17.5000	17.5000	+4.790%	25	617	-92.514%
2026-02-11	16.7000	16.7000	16.7000	16.7000	-10.263%	2	617	-92.156%
2026-02-10	18.6100	18.6100	18.6100	18.6100	+32.929%	2	617	-92.961%
2026-02-06	13.7700	14.0000	13.7700	14.0000	+12.360%	2	615	-90.643%
2026-02-04	14.3000	14.3000	12.4500	12.4600	-14.069%	14	615	-89.486%
2026-02-03	14.5000	14.5000	14.5000	14.5000	-5.844%	20	605	-90.966%
2026-02-02	15.4000	15.4000	15.4000	15.4000	-6.667%	1	605	-91.494%
2026-01-30	16.5000	16.5000	16.5000	16.5000	-15.080%	15	605	-92.061%
2026-01-29	20.8000	20.8000	19.4300	19.4300	-8.565%	20	605	-93.258%
2026-01-28	20.7000	21.5000	20.7000	21.2500	-12.371%	11	602	-93.835%
2026-01-27	24.4000	24.4000	23.4000	24.2500	+36.620%	6	601	-94.598%
2026-01-26	21.1700	21.1700	17.7500	17.7500	+13.782%	3	599	-92.620%
2026-01-22	16.6000	16.6000	15.6000	15.6000	-19.171%	11	597	-91.603%
2026-01-15	18.9000	19.3000	18.9000	19.3000	+25.651%	3	593	-93.212%
2026-01-14	14.7900	15.3600	14.7900	15.3600	+11.709%	5	594	-91.471%
2026-01-13	14.6500	14.6500	13.7000	13.7500	-10.423%	76	593	-90.473%
2026-01-12	15.0100	15.3700	15.0100	15.3500	+39.545%	5	573	-91.466%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-1.786%	1	571	-88.091%
2026-01-02	11.0000	11.3400	11.0000	11.2000	+34.132%	14	570	-88.304%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-14.359%	1	560	-84.311%
2025-12-29	9.7500	9.7500	9.7500	9.7500	-23.709%	1	560	-86.564%
2025-12-23	12.6800	12.7800	12.6800	12.7800	-10.754%	6	559	-89.750%
2025-12-22	14.3700	14.3700	14.3100	14.3200	+4.678%	42	562	-90.852%
2025-12-19	13.6800	13.6800	13.6800	13.6800	+81.192%	1	563	-90.424%
2025-12-17	7.5500	7.5500	7.5500	7.5500	-6.211%	1	563	-82.649%
2025-12-16	8.1500	8.1500	8.0500	8.0500	-14.179%	2	564	-83.727%
2025-12-15	12.6500	12.6500	9.2700	9.3800	-19.623%	5	564	-86.034%
2025-12-12	11.2500	11.6700	11.2500	11.6700	-10.643%	3	566	-88.775%
2025-12-11	13.0600	13.0600	13.0600	13.0600	-21.088%	1	563	-89.969%
2025-12-09	16.5500	16.5500	16.5500	16.5500	+27.308%	1	562	-92.085%
2025-12-08	12.5500	13.2000	12.5500	13.0000	+1.562%	747	561	-89.923%
2025-12-04	12.8000	12.8000	12.8000	12.8000	-3.250%	1	14	-89.766%
2025-12-02	14.0000	14.0000	13.2300	13.2300	+9.339%	3	13	-90.098%
2025-12-01	12.1000	12.1000	12.1000	12.1000	+0.415%	1	12	-89.174%
2025-11-26	12.0000	12.0500	11.3000	12.0500	+10.856%	4	8	-89.129%
2025-11-25	10.4300	10.9000	10.4300	10.8700	-5.969%	4	8	-87.948%
2025-11-24	11.5600	11.5600	11.5600	11.5600	-15.927%	3	5	-88.668%
2025-11-13	13.6000	13.7500	13.5500	13.7500	0.000%	3	2	-90.473%

.dark-mode .RxP7cQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxP7cQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C155CRWV Dec 18 2026 155.00 Call (CRWV261218C00155000)option OPRA

CRWV20261218C155
CRWV Dec 18 2026 155.00 Call (CRWV261218C00155000)
option OPRA