Dark

CRWV20261218C160
CRWV Dec 18 2026 160.00 Call (CRWV261218C00160000)
option OPRA

EOD

Oct 1, 2026

1.21+5.217%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2500	1.2500	1.2100	1.2100	+5.217%	3	6,034	0.000%
2026-09-30	1.1500	1.1500	1.1500	1.1500	+1.770%	3	6,035	+5.217%
2026-09-29	1.2000	1.2000	1.1300	1.1300	-1.739%	4	6,038	+7.080%
2026-09-28	1.3100	1.3100	0.9800	1.1500	-14.179%	37	6,034	+5.217%
2026-09-25	1.3200	1.3400	1.2600	1.3400	-22.543%	3	6,059	-9.701%
2026-09-24	1.8000	1.8100	1.7300	1.7300	-2.809%	30	6,061	-30.058%
2026-09-23	1.7600	1.8000	1.6200	1.7800	+10.559%	14	6,061	-32.022%
2026-09-22	1.7700	1.8000	1.5000	1.6100	-2.424%	160	6,048	-24.845%
2026-09-21	1.0200	1.6800	1.0200	1.6500	+44.737%	40	6,048	-26.667%
2026-09-18	1.2900	1.2900	1.1400	1.1400	-11.628%	11	6,043	+6.140%
2026-09-17	1.3800	1.3800	1.1500	1.2900	-13.423%	16	6,042	-6.202%
2026-09-16	1.7500	1.8400	1.4900	1.4900	+0.676%	48	6,047	-18.792%
2026-09-15	1.4500	1.4800	1.4500	1.4800	-8.642%	11	6,041	-18.243%
2026-09-14	1.6600	1.6600	1.6200	1.6200	-38.168%	9	6,043	-25.309%
2026-09-11	2.6200	2.6200	2.6200	2.6200	+1.158%	2	6,043	-53.817%
2026-09-10	2.8500	2.8500	2.5900	2.5900	-36.207%	139	6,043	-53.282%
2026-09-09	4.3000	4.3000	4.0500	4.0600	-26.582%	26	5,964	-70.197%
2026-09-08	3.7000	6.0000	3.6500	5.5300	+96.099%	1,295	5,970	-78.119%
2026-09-04	2.0000	2.8200	1.8500	2.8200	+75.155%	23	5,025	-57.092%
2026-09-03	1.2500	1.6100	1.2500	1.6100	+37.607%	11	5,025	-24.845%
2026-09-02	1.3600	1.4000	1.1700	1.1700	-10.687%	152	5,021	+3.419%
2026-09-01	1.4500	1.5100	1.3100	1.3100	-25.989%	23	5,024	-7.634%
2026-08-31	1.6300	1.7700	1.6300	1.7700	-4.324%	30	5,023	-31.638%
2026-08-28	2.2400	2.3000	1.8500	1.8500	-23.868%	239	5,023	-34.595%
2026-08-27	2.9500	2.9500	2.4300	2.4300	-13.214%	4	5,238	-50.206%
2026-08-26	2.7500	2.8000	2.5500	2.8000	-3.448%	11	5,239	-56.786%
2026-08-25	2.8000	2.9000	2.8000	2.9000	+12.403%	22	5,250	-58.276%
2026-08-24	2.4300	2.6300	2.1500	2.5800	-12.245%	85	5,251	-53.101%
2026-08-21	2.9900	3.0000	2.9300	2.9400	-4.854%	206	5,226	-58.844%
2026-08-20	3.6000	3.6000	3.0900	3.0900	-24.634%	33	5,028	-60.841%
2026-08-19	3.6000	4.1000	3.6000	4.1000	+3.797%	6	5,008	-70.488%
2026-08-18	5.0000	5.0000	3.9500	3.9500	-35.563%	13	5,007	-69.367%
2026-08-17	6.1800	6.6000	6.1300	6.1300	-8.096%	5	5,011	-80.261%
2026-08-14	6.8700	6.8700	6.2500	6.6700	-5.524%	35	5,012	-81.859%
2026-08-13	10.3900	10.3900	7.0600	7.0600	-7.105%	57	5,012	-82.861%
2026-08-12	8.1500	9.5000	7.3500	7.6000	+100.000%	184	5,033	-84.079%
2026-08-11	4.5000	4.5000	3.8000	3.8000	-23.232%	32	5,022	-68.158%
2026-08-07	4.6500	5.2500	4.6500	4.9500	+3.992%	265	5,007	-75.556%
2026-08-06	5.1000	5.1000	4.7600	4.7600	-34.795%	8	4,746	-74.580%
2026-08-04	5.9700	7.4000	5.9700	7.3000	+43.137%	110	4,753	-83.425%
2026-08-03	4.4600	5.1800	4.0000	5.1000	+104.000%	135	4,848	-76.275%
2026-07-31	3.2500	3.2500	2.5000	2.5000	-19.355%	11	4,736	-51.600%
2026-07-30	2.8800	3.1700	2.8800	3.1000	+74.157%	8	4,747	-60.968%
2026-07-29	1.8700	1.8700	1.7800	1.7800	-24.255%	19	4,750	-32.022%
2026-07-28	1.9500	2.3500	1.9100	2.3500	-9.615%	13	4,752	-48.511%
2026-07-27	2.9600	2.9600	2.4900	2.6000	-10.345%	5	4,758	-53.462%
2026-07-24	3.8500	3.8500	2.9000	2.9000	-45.283%	25	4,760	-58.276%
2026-07-22	5.0000	5.3500	5.0000	5.3000	+16.484%	17	4,772	-77.170%
2026-07-21	3.8500	4.5500	3.8500	4.5500	+38.298%	11	4,760	-73.407%
2026-07-20	3.9500	3.9500	3.2900	3.2900	-8.611%	16	4,757	-63.222%
2026-07-17	2.6100	3.6000	2.6100	3.6000	+15.385%	15	4,761	-66.389%
2026-07-16	3.0000	3.1500	3.0000	3.1200	-16.354%	15	4,763	-61.218%
2026-07-15	3.7300	3.7300	3.7300	3.7300	-13.256%	1	4,770	-67.560%
2026-07-14	5.4000	5.4000	4.3000	4.3000	-15.020%	14	4,771	-71.860%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-19.683%	2	4,773	-76.087%
2026-07-10	6.3000	6.3000	6.3000	6.3000	-17.214%	1	4,771	-80.794%
2026-07-09	7.7000	7.7000	7.6100	7.6100	+37.117%	20	4,771	-84.100%
2026-07-08	5.8000	5.8000	5.4500	5.5500	+12.121%	3	4,765	-78.198%
2026-07-07	4.9000	4.9500	4.7500	4.9500	-18.182%	7	4,764	-75.556%
2026-07-06	5.3500	6.1500	5.3500	6.0500	+19.329%	74	4,765	-80.000%
2026-07-02	5.8900	6.3000	5.0700	5.0700	-19.524%	17	4,771	-76.134%
2026-07-01	6.4800	6.4800	5.7000	6.3000	-28.814%	28	4,771	-80.794%
2026-06-30	8.8000	9.2000	8.8000	8.8500	+10.763%	28	4,757	-86.328%
2026-06-29	9.0000	9.0000	6.9000	7.9900	-8.055%	32	4,760	-84.856%
2026-06-26	8.4000	8.6900	8.4000	8.6900	-12.399%	12	4,760	-86.076%
2026-06-25	10.3000	10.3000	9.9200	9.9200	-5.524%	6	4,769	-87.802%
2026-06-24	11.0000	11.0000	10.4700	10.5000	-23.913%	4	4,768	-88.476%
2026-06-22	17.0000	17.0000	13.8000	13.8000	-21.813%	7	4,770	-91.232%
2026-06-18	16.9000	18.5100	16.9000	17.6500	+5.689%	31	4,742	-93.144%
2026-06-17	19.8000	19.8000	16.7000	16.7000	-3.580%	54	4,742	-92.754%
2026-06-16	17.0200	17.9900	16.8700	17.3200	+30.128%	29	4,742	-93.014%
2026-06-15	13.7400	13.7400	13.1500	13.3100	+1.992%	5	4,739	-90.909%
2026-06-12	12.4500	13.0500	12.4500	13.0500	+34.536%	4	4,738	-90.728%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-9.176%	1	4,738	-87.526%
2026-06-10	9.9500	10.6800	9.9500	10.6800	+2.103%	6	4,737	-88.670%
2026-06-09	11.4400	11.4400	10.4600	10.4600	-13.909%	2	4,733	-88.432%
2026-06-08	11.6300	13.0200	11.6300	12.1500	+10.455%	11	4,734	-90.041%
2026-06-05	11.5200	11.5200	11.0000	11.0000	-25.424%	72	4,735	-89.000%
2026-06-04	14.0300	15.0300	14.0300	14.7500	-8.669%	4	4,736	-91.797%
2026-06-03	15.7000	16.6200	15.7000	16.1500	-27.416%	16	4,738	-92.508%
2026-06-02	24.6000	24.6000	22.0000	22.2500	-4.915%	13	4,749	-94.562%
2026-06-01	19.5000	23.9800	19.1400	23.4000	+56.000%	196	4,742	-94.829%
2026-05-29	14.1000	15.0000	12.7000	15.0000	+6.762%	19	4,632	-91.933%
2026-05-28	14.9500	14.9500	13.9000	14.0500	+8.494%	11	4,626	-91.388%
2026-05-27	12.5600	13.0000	11.4000	12.9500	-8.481%	18	4,625	-90.656%
2026-05-26	14.1500	14.1500	14.1500	14.1500	+20.426%	3	4,618	-91.449%
2026-05-20	11.7500	11.7500	11.7500	11.7500	+7.306%	1	4,618	-89.702%
2026-05-19	9.6500	10.9500	9.5500	10.9500	-1.970%	9	4,623	-88.950%
2026-05-18	13.3000	13.3000	10.9500	11.1700	-20.214%	4	4,623	-89.167%
2026-05-15	14.1100	14.2300	14.0000	14.0000	-13.366%	3	4,623	-91.357%
2026-05-14	17.5300	17.7700	16.1600	16.1600	+11.448%	16	4,623	-92.512%
2026-05-13	15.0000	15.0000	14.0000	14.5000	+11.538%	106	4,726	-91.655%
2026-05-12	14.0000	14.0000	11.5000	13.0000	-21.922%	21	4,726	-90.692%
2026-05-11	17.9200	18.7900	16.6100	16.6500	-1.479%	53	4,726	-92.733%
2026-05-08	17.5000	18.1000	15.5000	16.9000	-30.709%	74	4,726	-92.840%
2026-05-07	25.9100	26.6300	22.6500	24.3900	-18.099%	107	4,780	-95.039%
2026-05-06	28.0000	29.7800	27.0000	29.7800	+22.199%	43	4,726	-95.937%
2026-05-05	21.3500	25.3200	21.3500	24.3700	+5.043%	32	4,692	-95.035%
2026-05-04	25.0000	25.5100	23.2000	23.2000	+16.407%	27	4,691	-94.784%
2026-05-01	21.6000	21.6000	19.8800	19.9300	+4.346%	1,817	2,914	-93.929%
2026-04-29	15.1500	19.1500	15.1500	19.1000	+25.410%	49	2,914	-93.665%
2026-04-27	15.5000	15.5000	15.1600	15.2300	-13.021%	22	2,907	-92.055%
2026-04-24	17.6500	17.7000	16.3300	17.5100	-6.613%	8	2,925	-93.090%
2026-04-23	18.7500	18.7500	18.7500	18.7500	-13.074%	1	2,927	-93.547%
2026-04-22	19.9300	22.7000	19.2300	21.5700	+19.700%	111	2,926	-94.390%
2026-04-21	18.1200	18.2000	18.0200	18.0200	-2.595%	7	2,840	-93.285%
2026-04-20	17.4500	18.5000	17.4500	18.5000	-4.639%	3	2,840	-93.459%
2026-04-17	19.1500	19.4000	18.6000	19.4000	-0.767%	9	2,840	-93.763%
2026-04-16	19.4000	20.0000	19.3500	19.5500	-5.783%	113	2,838	-93.811%
2026-04-15	20.4600	21.2000	19.7200	20.7500	-1.938%	2,695	2,827	-94.169%
2026-04-14	21.0000	21.1600	19.9000	21.1600	+13.458%	22	500	-94.282%
2026-04-13	15.7100	19.2000	15.7100	18.6500	+25.589%	103	491	-93.512%
2026-04-10	15.0000	15.0500	14.7400	14.8500	+45.588%	20	511	-91.852%
2026-04-09	7.9000	10.2000	7.9000	10.2000	+12.707%	15	501	-88.137%
2026-04-08	8.9000	9.2500	8.6000	9.0500	+25.694%	50	496	-86.630%
2026-04-06	6.8500	7.2500	6.8500	7.2000	+5.109%	7	456	-83.194%
2026-04-02	6.8000	7.2500	6.6000	6.8500	+9.600%	25	451	-82.336%
2026-04-01	6.6000	6.6000	5.8000	6.2500	+5.932%	13	451	-80.640%
2026-03-31	5.4500	5.9000	5.4500	5.9000	+37.209%	24	443	-79.492%
2026-03-30	4.5400	4.5400	4.3000	4.3000	-23.623%	3	462	-71.860%
2026-03-27	5.7400	5.7500	5.4500	5.6300	-22.877%	33	461	-78.508%
2026-03-26	9.3000	9.3000	7.3000	7.3000	-18.889%	13	464	-83.425%
2026-03-25	8.4000	9.6000	8.4000	9.0000	+9.756%	38	458	-86.556%
2026-03-24	8.0000	8.3500	7.4000	8.2000	+4.459%	50	450	-85.244%
2026-03-23	7.6000	7.9500	7.6000	7.8500	-2.242%	13	453	-84.586%
2026-03-20	8.2500	8.2500	7.5000	8.0300	-12.717%	4	454	-84.932%
2026-03-18	9.0500	9.2500	9.0500	9.2000	-9.360%	50	453	-86.848%
2026-03-16	9.7300	10.1500	9.7300	10.1500	+13.408%	2	443	-88.079%
2026-03-13	9.0000	9.3500	8.7800	8.9500	+2.638%	14	442	-86.480%
2026-03-11	9.0000	9.0000	8.7200	8.7200	+21.111%	11	446	-86.124%
2026-03-10	7.2000	7.2000	7.2000	7.2000	+8.761%	1	436	-83.194%
2026-03-09	6.6000	6.6200	6.6000	6.6200	-1.926%	10	436	-81.722%
2026-03-06	6.7500	6.7500	6.7500	6.7500	-16.045%	1	432	-82.074%
2026-03-05	8.2800	8.2800	8.0000	8.0400	-8.844%	4	432	-84.950%
2026-03-04	9.3000	9.3000	8.8200	8.8200	+15.294%	7	431	-86.281%
2026-03-03	7.5000	7.6500	7.5000	7.6500	-22.335%	2	430	-84.183%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+11.932%	12	431	-87.716%
2026-02-27	10.7500	11.0000	8.8000	8.8000	-49.338%	12	426	-86.250%
2026-02-26	17.5000	17.5000	16.5000	17.3700	-13.582%	4	426	-93.034%
2026-02-25	20.0000	20.1000	20.0000	20.1000	+23.998%	3	425	-93.980%
2026-02-23	16.0000	16.2100	15.9200	16.2100	+8.067%	5	425	-92.535%
2026-02-20	15.8000	15.8000	13.6300	15.0000	-16.759%	28	426	-91.933%
2026-02-19	18.0200	18.0200	18.0200	18.0200	+4.464%	1	447	-93.285%
2026-02-18	17.1700	18.5700	17.1700	17.2500	+4.545%	10	447	-92.986%
2026-02-17	16.5000	16.5000	16.5000	16.5000	-18.519%	1	449	-92.667%
2026-02-13	20.2500	20.2500	20.2500	20.2500	+7.885%	1	449	-94.025%
2026-02-12	18.1200	18.7700	18.1200	18.7700	-0.424%	20	449	-93.554%
2026-02-11	15.1000	19.3500	15.1000	18.8500	+6.557%	41	449	-93.581%
2026-02-09	16.6500	17.6900	16.6500	17.6900	+19.932%	9	433	-93.160%
2026-02-06	10.4500	14.7500	10.2600	14.7500	+46.040%	4	429	-91.797%
2026-02-05	11.0800	11.0800	10.0000	10.1000	-29.023%	6	427	-88.020%
2026-02-02	13.8500	14.2300	13.8500	14.2300	-11.063%	4	423	-91.497%
2026-01-30	16.9500	16.9500	16.0000	16.0000	-21.951%	21	422	-92.438%
2026-01-28	21.8500	22.1000	20.5000	20.5000	-11.063%	15	431	-94.098%
2026-01-27	20.6000	23.1000	20.6000	23.0500	+28.269%	126	443	-94.751%
2026-01-26	20.2000	20.9000	17.9700	17.9700	+11.269%	27	320	-93.267%
2026-01-23	14.0000	16.1500	14.0000	16.1500	+2.735%	2	317	-92.508%
2026-01-22	15.6000	15.7200	15.6000	15.7200	+15.588%	3	317	-92.303%
2026-01-21	14.8000	14.8000	13.6000	13.6000	-15.000%	2	317	-91.103%
2026-01-20	16.1000	16.1000	16.0000	16.0000	-16.274%	4	318	-92.438%
2026-01-16	19.1100	19.1100	19.1100	19.1100	+5.116%	4	316	-93.668%
2026-01-15	17.7000	18.3100	17.0000	18.1800	+28.936%	10	316	-93.344%
2026-01-14	15.0000	15.0000	14.0000	14.1000	+7.634%	5	309	-91.418%
2026-01-13	13.6500	13.6500	13.1000	13.1000	-10.580%	21	309	-90.763%
2026-01-12	13.6000	14.8000	13.5000	14.6500	+53.403%	4	309	-91.741%
2026-01-08	10.0000	10.0000	9.5500	9.5500	-0.105%	23	308	-87.330%
2026-01-06	9.6000	9.6000	9.5600	9.5600	-10.738%	3	305	-87.343%
2026-01-05	10.7100	10.7100	10.7100	10.7100	+42.420%	2	302	-88.702%
2025-12-31	7.9000	7.9000	7.5200	7.5200	-17.814%	2	302	-83.910%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-7.948%	7	302	-86.776%
2025-12-26	9.9400	9.9400	9.9400	9.9400	-14.678%	1	295	-87.827%
2025-12-23	11.6500	11.6500	11.6500	11.6500	-15.273%	1	295	-89.614%
2025-12-22	13.7000	13.8200	13.7000	13.7500	+9.127%	4	295	-91.200%
2025-12-19	12.6000	12.6000	12.6000	12.6000	+64.706%	1	293	-90.397%
2025-12-16	8.2000	8.2000	7.6500	7.6500	-14.141%	3	293	-84.183%
2025-12-15	12.0200	12.0200	8.9100	8.9100	-28.145%	17	295	-86.420%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-14.483%	1	300	-90.242%
2025-12-10	14.5000	14.5000	14.5000	14.5000	-8.805%	2	299	-91.655%
2025-12-09	14.0000	15.9000	14.0000	15.9000	+23.735%	5	299	-92.390%
2025-12-08	14.0500	14.0500	12.5500	12.8500	-17.097%	38	301	-90.584%
2025-12-05	15.5000	15.5000	15.5000	15.5000	+6.897%	1	316	-92.194%
2025-12-04	14.3000	14.5000	14.3000	14.5000	+22.881%	2	316	-91.655%
2025-12-03	11.7500	11.8000	11.7500	11.8000	-5.221%	2	315	-89.746%
2025-12-02	12.4500	12.4500	12.4500	12.4500	+3.320%	2	316	-90.281%
2025-12-01	12.0500	12.0500	12.0500	12.0500	+12.512%	1	316	-89.959%
2025-11-28	11.8000	11.8000	10.7100	10.7100	-6.870%	3	316	-88.702%
2025-11-26	11.5000	11.5000	11.5000	11.5000	+10.577%	1	313	-89.478%
2025-11-25	9.1600	10.4000	9.1600	10.4000	-5.455%	2	313	-88.365%
2025-11-24	11.5600	11.6000	11.0000	11.0000	+11.111%	370	313	-89.000%
2025-11-21	9.9000	9.9000	9.9000	9.9000	-25.000%	350	362	-87.778%
2025-11-18	13.2000	13.2000	13.2000	13.2000	+1.149%	1	19	-90.833%
2025-11-14	11.7500	13.0500	11.7500	13.0500	-1.880%	11	19	-90.728%
2025-11-13	13.3000	13.3000	13.3000	13.3000	-11.921%	1	9	-90.902%
2025-11-12	17.0000	17.0000	15.1000	15.1000	0.000%	9	8	-91.987%

.dark-mode .vc3pQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vc3pQZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C160CRWV Dec 18 2026 160.00 Call (CRWV261218C00160000)option OPRA

CRWV20261218C160
CRWV Dec 18 2026 160.00 Call (CRWV261218C00160000)
option OPRA