Dark

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

EOD

Aug 13, 2026

8.10-1.580%(-0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.2500	10.2500	8.1000	8.1000	-1.580%	4	1,190	0.000%
2026-08-12	9.1200	9.1200	8.0500	8.2300	+86.199%	290	1,190	-1.580%
2026-08-11	4.5500	4.5500	4.4200	4.4200	-22.456%	10	963	+83.258%
2026-08-07	5.1500	5.7000	5.0500	5.7000	+8.571%	16	967	+42.105%
2026-08-06	5.5800	5.6400	5.2500	5.2500	-18.351%	7	958	+54.286%
2026-08-05	6.4300	6.4300	6.4300	6.4300	-18.089%	2	958	+25.972%
2026-08-04	6.0500	7.9200	6.0500	7.8500	+48.113%	9	958	+3.185%
2026-08-03	4.6500	5.3100	4.6500	5.3000	+63.077%	10	955	+52.830%
2026-07-30	3.3800	3.3800	3.2500	3.2500	+49.083%	11	956	+149.231%
2026-07-29	2.3000	2.3000	2.0700	2.1800	-5.217%	58	945	+271.560%
2026-07-28	2.1400	2.3000	2.1400	2.3000	-19.014%	3	981	+252.174%
2026-07-27	2.9800	2.9800	2.8200	2.8400	-20.225%	25	982	+185.211%
2026-07-24	3.6500	3.6500	3.5600	3.5600	-33.458%	3	982	+127.528%
2026-07-22	5.3500	5.3500	5.3500	5.3500	+7.000%	1	985	+51.402%
2026-07-21	4.2500	5.0000	4.2500	5.0000	+29.870%	6	985	+62.000%
2026-07-20	4.3500	4.3500	3.8500	3.8500	+21.451%	22	990	+110.390%
2026-07-17	3.2000	3.2000	3.1700	3.1700	-26.279%	3	990	+155.521%
2026-07-15	4.0000	4.3000	4.0000	4.3000	-6.926%	2	990	+88.372%
2026-07-14	4.6200	4.6200	4.6200	4.6200	-18.947%	1	991	+75.325%
2026-07-13	5.7000	5.7000	5.7000	5.7000	-30.488%	2	990	+42.105%
2026-07-09	8.4500	8.4500	8.2000	8.2000	+33.333%	51	990	-1.220%
2026-07-08	6.0000	6.7000	6.0000	6.1500	+7.895%	10	941	+31.707%
2026-07-07	5.3000	5.7000	5.3000	5.7000	-12.308%	3	935	+42.105%
2026-07-06	6.3000	6.7000	6.3000	6.5000	+12.069%	47	932	+24.615%
2026-07-02	5.8000	5.8000	5.7900	5.8000	-17.379%	15	928	+39.655%
2026-07-01	6.2500	7.0200	6.1500	7.0200	-29.091%	6	928	+15.385%
2026-06-30	9.8000	9.9000	9.8000	9.9000	+30.263%	9	930	-18.182%
2026-06-29	7.6000	7.6000	7.6000	7.6000	-17.211%	7	930	+6.579%
2026-06-26	9.1800	9.1800	8.9600	9.1800	-21.872%	10	928	-11.765%
2026-06-25	12.8000	12.8000	11.7500	11.7500	-6.375%	2	932	-31.064%
2026-06-24	12.5500	12.5500	12.5500	12.5500	-2.864%	5	931	-35.458%
2026-06-23	12.9200	12.9200	12.9200	12.9200	-18.742%	1	927	-37.307%
2026-06-22	16.2500	16.2500	14.0000	15.9000	-16.316%	29	927	-49.057%
2026-06-18	19.5100	19.8000	19.0000	19.0000	-4.523%	9	907	-57.368%
2026-06-17	18.5000	19.9000	18.5000	19.9000	+11.798%	27	907	-59.296%
2026-06-16	18.9500	18.9500	17.8000	17.8000	+21.918%	2	907	-54.494%
2026-06-15	14.6000	14.6000	14.6000	14.6000	+5.415%	4	908	-44.521%
2026-06-12	13.8500	13.8500	13.8500	13.8500	+39.899%	1	908	-41.516%
2026-06-11	10.0000	10.0000	9.9000	9.9000	-11.211%	2	907	-18.182%
2026-06-10	11.4000	11.4000	10.7000	11.1500	+1.364%	127	907	-27.354%
2026-06-09	12.9000	12.9000	10.5000	11.0000	-13.112%	4	820	-26.364%
2026-06-08	12.5000	12.6600	12.5000	12.6600	+13.543%	3	822	-36.019%
2026-06-05	13.3500	13.3500	11.1500	11.1500	-26.645%	7	822	-27.354%
2026-06-04	15.0000	15.2000	14.9300	15.2000	-10.588%	13	826	-46.711%
2026-06-03	18.0000	18.2800	17.0000	17.0000	-19.811%	3	826	-52.353%
2026-06-02	27.1000	28.0000	21.0000	21.2000	-13.751%	130	827	-61.792%
2026-06-01	19.9500	24.6400	19.9500	24.5800	+75.571%	16	806	-67.046%
2026-05-29	14.1500	14.1500	13.9500	14.0000	-8.795%	19	801	-42.143%
2026-05-28	15.3500	15.3500	15.3500	15.3500	+19.270%	1	796	-47.231%
2026-05-27	12.7000	12.8700	12.5600	12.8700	-17.235%	61	795	-37.063%
2026-05-26	14.7000	15.5500	14.7000	15.5500	+12.681%	34	797	-47.910%
2026-05-21	13.8000	13.8000	13.8000	13.8000	+12.195%	5	789	-41.304%
2026-05-20	12.5900	12.5900	12.3000	12.3000	+20.588%	3	794	-34.146%
2026-05-19	10.1500	10.2000	10.1500	10.2000	-13.924%	19	794	-20.588%
2026-05-18	11.7800	11.8500	11.7800	11.8500	-21.000%	4	794	-31.646%
2026-05-15	15.0000	15.0000	15.0000	15.0000	-7.522%	1	794	-46.000%
2026-05-14	16.2200	16.2200	16.2200	16.2200	+18.394%	1	793	-50.062%
2026-05-12	14.3000	14.3000	12.3000	13.7000	-22.380%	14	792	-40.876%
2026-05-11	19.7000	19.7000	17.6500	17.6500	+3.641%	4	792	-54.108%
2026-05-08	17.0300	17.0300	17.0300	17.0300	-36.574%	2	792	-52.437%
2026-05-07	27.6500	27.6500	26.8500	26.8500	-12.768%	3	790	-69.832%
2026-05-06	27.0200	31.2300	27.0200	30.7800	+20.234%	183	787	-73.684%
2026-05-04	24.8700	25.6000	24.8700	25.6000	+15.995%	4	734	-68.359%
2026-05-01	22.0700	22.0700	22.0700	22.0700	+10.682%	10	722	-63.299%
2026-04-30	20.4800	20.4800	19.8400	19.9400	+5.782%	4	722	-59.378%
2026-04-29	18.9000	18.9000	18.8500	18.8500	+12.403%	14	722	-57.029%
2026-04-28	16.7700	16.7700	16.7700	16.7700	-1.353%	50	721	-51.699%
2026-04-27	15.8500	17.0000	15.7200	17.0000	-27.660%	16	717	-52.353%
2026-04-22	22.5000	23.5000	22.5000	23.5000	+22.908%	26	705	-65.532%
2026-04-21	19.1200	19.1200	19.1200	19.1200	-4.160%	5	705	-57.636%
2026-04-20	18.4600	19.9500	18.4600	19.9500	-0.499%	2	705	-59.398%
2026-04-17	20.0500	20.0500	20.0500	20.0500	-3.140%	1	705	-59.601%
2026-04-16	23.2500	23.2500	20.6000	20.7000	-5.046%	57	704	-60.870%
2026-04-15	21.6000	21.8000	21.4000	21.8000	+0.230%	84	710	-62.844%
2026-04-14	21.7600	22.3500	21.7500	21.7500	+11.538%	33	705	-62.759%
2026-04-13	17.6500	20.0300	17.4800	19.5000	+25.000%	95	692	-58.462%
2026-04-10	14.7500	16.1000	14.6000	15.6000	+48.148%	69	672	-48.077%
2026-04-09	8.5000	11.3900	8.5000	10.5300	+11.429%	7	645	-23.077%
2026-04-08	9.5500	9.7000	9.4000	9.4500	+13.855%	20	643	-14.286%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+7.097%	28	638	-2.410%
2026-04-06	7.4500	7.7500	7.3500	7.7500	+13.139%	15	638	+4.516%
2026-04-01	6.9500	7.1000	6.4000	6.8500	+6.202%	18	635	+18.248%
2026-03-31	5.8700	6.4500	5.7500	6.4500	+43.333%	6	629	+25.581%
2026-03-30	4.6000	4.6000	4.5000	4.5000	-28.000%	2	626	+80.000%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-35.434%	1	625	+29.600%
2026-03-25	9.1500	10.3000	9.0000	9.6800	+10.629%	126	626	-16.322%
2026-03-24	8.7000	8.8500	8.1000	8.7500	+4.415%	111	623	-7.429%
2026-03-23	8.4500	8.5000	8.1000	8.3800	-15.694%	12	619	-3.341%
2026-03-17	9.9400	9.9400	9.9400	9.9400	-8.048%	1	616	-18.511%
2026-03-16	9.7500	10.8100	9.7500	10.8100	+13.789%	2	616	-25.069%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-3.846%	1	615	-14.737%
2026-03-11	9.9500	9.9500	9.8800	9.8800	+29.150%	2	614	-18.016%
2026-03-06	7.4000	7.6500	7.4000	7.6500	+0.131%	14	612	+5.882%
2026-03-05	7.6400	7.6400	7.6400	7.6400	-4.500%	10	598	+6.021%
2026-03-03	8.6900	8.6900	8.0000	8.0000	-16.230%	26	588	+1.250%
2026-03-02	10.0000	10.0000	9.5500	9.5500	-14.350%	4	613	-15.183%
2026-02-27	11.1500	11.1500	11.1500	11.1500	-35.362%	3	616	-27.354%
2026-02-26	17.2500	17.2500	17.2500	17.2500	-6.757%	1	619	-53.043%
2026-02-24	18.5000	18.5000	18.5000	18.5000	+23.333%	20	619	-56.216%
2026-02-20	14.4000	15.0000	14.4000	15.0000	-21.053%	4	619	-46.000%
2026-02-18	19.0000	19.0000	19.0000	19.0000	+8.571%	1	618	-57.368%
2026-02-17	17.5000	17.5000	17.5000	17.5000	+4.790%	25	617	-53.714%
2026-02-11	16.7000	16.7000	16.7000	16.7000	-10.263%	2	617	-51.497%
2026-02-10	18.6100	18.6100	18.6100	18.6100	+32.929%	2	617	-56.475%
2026-02-06	13.7700	14.0000	13.7700	14.0000	+12.360%	2	615	-42.143%
2026-02-04	14.3000	14.3000	12.4500	12.4600	-14.069%	14	615	-34.992%
2026-02-03	14.5000	14.5000	14.5000	14.5000	-5.844%	20	605	-44.138%
2026-02-02	15.4000	15.4000	15.4000	15.4000	-6.667%	1	605	-47.403%
2026-01-30	16.5000	16.5000	16.5000	16.5000	-15.080%	15	605	-50.909%
2026-01-29	20.8000	20.8000	19.4300	19.4300	-8.565%	20	605	-58.312%
2026-01-28	20.7000	21.5000	20.7000	21.2500	-12.371%	11	602	-61.882%
2026-01-27	24.4000	24.4000	23.4000	24.2500	+36.620%	6	601	-66.598%
2026-01-26	21.1700	21.1700	17.7500	17.7500	+13.782%	3	599	-54.366%
2026-01-22	16.6000	16.6000	15.6000	15.6000	-19.171%	11	597	-48.077%
2026-01-15	18.9000	19.3000	18.9000	19.3000	+25.651%	3	593	-58.031%
2026-01-14	14.7900	15.3600	14.7900	15.3600	+11.709%	5	594	-47.266%
2026-01-13	14.6500	14.6500	13.7000	13.7500	-10.423%	76	593	-41.091%
2026-01-12	15.0100	15.3700	15.0100	15.3500	+39.545%	5	573	-47.231%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-1.786%	1	571	-26.364%
2026-01-02	11.0000	11.3400	11.0000	11.2000	+34.132%	14	570	-27.679%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-14.359%	1	560	-2.994%
2025-12-29	9.7500	9.7500	9.7500	9.7500	-23.709%	1	560	-16.923%
2025-12-23	12.6800	12.7800	12.6800	12.7800	-10.754%	6	559	-36.620%
2025-12-22	14.3700	14.3700	14.3100	14.3200	+4.678%	42	562	-43.436%
2025-12-19	13.6800	13.6800	13.6800	13.6800	+81.192%	1	563	-40.789%
2025-12-17	7.5500	7.5500	7.5500	7.5500	-6.211%	1	563	+7.285%
2025-12-16	8.1500	8.1500	8.0500	8.0500	-14.179%	2	564	+0.621%
2025-12-15	12.6500	12.6500	9.2700	9.3800	-19.623%	5	564	-13.646%
2025-12-12	11.2500	11.6700	11.2500	11.6700	-10.643%	3	566	-30.591%
2025-12-11	13.0600	13.0600	13.0600	13.0600	-21.088%	1	563	-37.979%
2025-12-09	16.5500	16.5500	16.5500	16.5500	+27.308%	1	562	-51.057%
2025-12-08	12.5500	13.2000	12.5500	13.0000	+1.562%	747	561	-37.692%
2025-12-04	12.8000	12.8000	12.8000	12.8000	-3.250%	1	14	-36.719%
2025-12-02	14.0000	14.0000	13.2300	13.2300	+9.339%	3	13	-38.776%
2025-12-01	12.1000	12.1000	12.1000	12.1000	+0.415%	1	12	-33.058%
2025-11-26	12.0000	12.0500	11.3000	12.0500	+10.856%	4	8	-32.780%
2025-11-25	10.4300	10.9000	10.4300	10.8700	-5.969%	4	8	-25.483%
2025-11-24	11.5600	11.5600	11.5600	11.5600	-15.927%	3	5	-29.931%
2025-11-13	13.6000	13.7500	13.5500	13.7500	0.000%	3	2	-41.091%

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