Dark

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

EOD

Jun 29, 2026

7.99-8.055%(-0.70)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.0000	9.0000	6.9000	7.9900	-8.055%	32	4,760	0.000%
2026-06-26	8.4000	8.6900	8.4000	8.6900	-12.399%	12	4,760	-8.055%
2026-06-25	10.3000	10.3000	9.9200	9.9200	-5.524%	6	4,769	-19.456%
2026-06-24	11.0000	11.0000	10.4700	10.5000	-23.913%	4	4,768	-23.905%
2026-06-22	17.0000	17.0000	13.8000	13.8000	-21.813%	7	4,770	-42.101%
2026-06-18	16.9000	18.5100	16.9000	17.6500	+5.689%	31	4,742	-54.731%
2026-06-17	19.8000	19.8000	16.7000	16.7000	-3.580%	54	4,742	-52.156%
2026-06-16	17.0200	17.9900	16.8700	17.3200	+30.128%	29	4,742	-53.868%
2026-06-15	13.7400	13.7400	13.1500	13.3100	+1.992%	5	4,739	-39.970%
2026-06-12	12.4500	13.0500	12.4500	13.0500	+34.536%	4	4,738	-38.774%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-9.176%	1	4,738	-17.629%
2026-06-10	9.9500	10.6800	9.9500	10.6800	+2.103%	6	4,737	-25.187%
2026-06-09	11.4400	11.4400	10.4600	10.4600	-13.909%	2	4,733	-23.614%
2026-06-08	11.6300	13.0200	11.6300	12.1500	+10.455%	11	4,734	-34.239%
2026-06-05	11.5200	11.5200	11.0000	11.0000	-25.424%	72	4,735	-27.364%
2026-06-04	14.0300	15.0300	14.0300	14.7500	-8.669%	4	4,736	-45.831%
2026-06-03	15.7000	16.6200	15.7000	16.1500	-27.416%	16	4,738	-50.526%
2026-06-02	24.6000	24.6000	22.0000	22.2500	-4.915%	13	4,749	-64.090%
2026-06-01	19.5000	23.9800	19.1400	23.4000	+56.000%	196	4,742	-65.855%
2026-05-29	14.1000	15.0000	12.7000	15.0000	+6.762%	19	4,632	-46.733%
2026-05-28	14.9500	14.9500	13.9000	14.0500	+8.494%	11	4,626	-43.132%
2026-05-27	12.5600	13.0000	11.4000	12.9500	-8.481%	18	4,625	-38.301%
2026-05-26	14.1500	14.1500	14.1500	14.1500	+20.426%	3	4,618	-43.534%
2026-05-20	11.7500	11.7500	11.7500	11.7500	+7.306%	1	4,618	-32.000%
2026-05-19	9.6500	10.9500	9.5500	10.9500	-1.970%	9	4,623	-27.032%
2026-05-18	13.3000	13.3000	10.9500	11.1700	-20.214%	4	4,623	-28.469%
2026-05-15	14.1100	14.2300	14.0000	14.0000	-13.366%	3	4,623	-42.929%
2026-05-14	17.5300	17.7700	16.1600	16.1600	+11.448%	16	4,623	-50.557%
2026-05-13	15.0000	15.0000	14.0000	14.5000	+11.538%	106	4,726	-44.897%
2026-05-12	14.0000	14.0000	11.5000	13.0000	-21.922%	21	4,726	-38.538%
2026-05-11	17.9200	18.7900	16.6100	16.6500	-1.479%	53	4,726	-52.012%
2026-05-08	17.5000	18.1000	15.5000	16.9000	-30.709%	74	4,726	-52.722%
2026-05-07	25.9100	26.6300	22.6500	24.3900	-18.099%	107	4,780	-67.241%
2026-05-06	28.0000	29.7800	27.0000	29.7800	+22.199%	43	4,726	-73.170%
2026-05-05	21.3500	25.3200	21.3500	24.3700	+5.043%	32	4,692	-67.214%
2026-05-04	25.0000	25.5100	23.2000	23.2000	+16.407%	27	4,691	-65.560%
2026-05-01	21.6000	21.6000	19.8800	19.9300	+4.346%	1,817	2,914	-59.910%
2026-04-29	15.1500	19.1500	15.1500	19.1000	+25.410%	49	2,914	-58.168%
2026-04-27	15.5000	15.5000	15.1600	15.2300	-13.021%	22	2,907	-47.538%
2026-04-24	17.6500	17.7000	16.3300	17.5100	-6.613%	8	2,925	-54.369%
2026-04-23	18.7500	18.7500	18.7500	18.7500	-13.074%	1	2,927	-57.387%
2026-04-22	19.9300	22.7000	19.2300	21.5700	+19.700%	111	2,926	-62.958%
2026-04-21	18.1200	18.2000	18.0200	18.0200	-2.595%	7	2,840	-55.660%
2026-04-20	17.4500	18.5000	17.4500	18.5000	-4.639%	3	2,840	-56.811%
2026-04-17	19.1500	19.4000	18.6000	19.4000	-0.767%	9	2,840	-58.814%
2026-04-16	19.4000	20.0000	19.3500	19.5500	-5.783%	113	2,838	-59.130%
2026-04-15	20.4600	21.2000	19.7200	20.7500	-1.938%	2,695	2,827	-61.494%
2026-04-14	21.0000	21.1600	19.9000	21.1600	+13.458%	22	500	-62.240%
2026-04-13	15.7100	19.2000	15.7100	18.6500	+25.589%	103	491	-57.158%
2026-04-10	15.0000	15.0500	14.7400	14.8500	+45.588%	20	511	-46.195%
2026-04-09	7.9000	10.2000	7.9000	10.2000	+12.707%	15	501	-21.667%
2026-04-08	8.9000	9.2500	8.6000	9.0500	+25.694%	50	496	-11.713%
2026-04-06	6.8500	7.2500	6.8500	7.2000	+5.109%	7	456	+10.972%
2026-04-02	6.8000	7.2500	6.6000	6.8500	+9.600%	25	451	+16.642%
2026-04-01	6.6000	6.6000	5.8000	6.2500	+5.932%	13	451	+27.840%
2026-03-31	5.4500	5.9000	5.4500	5.9000	+37.209%	24	443	+35.424%
2026-03-30	4.5400	4.5400	4.3000	4.3000	-23.623%	3	462	+85.814%
2026-03-27	5.7400	5.7500	5.4500	5.6300	-22.877%	33	461	+41.918%
2026-03-26	9.3000	9.3000	7.3000	7.3000	-18.889%	13	464	+9.452%
2026-03-25	8.4000	9.6000	8.4000	9.0000	+9.756%	38	458	-11.222%
2026-03-24	8.0000	8.3500	7.4000	8.2000	+4.459%	50	450	-2.561%
2026-03-23	7.6000	7.9500	7.6000	7.8500	-2.242%	13	453	+1.783%
2026-03-20	8.2500	8.2500	7.5000	8.0300	-12.717%	4	454	-0.498%
2026-03-18	9.0500	9.2500	9.0500	9.2000	-9.360%	50	453	-13.152%
2026-03-16	9.7300	10.1500	9.7300	10.1500	+13.408%	2	443	-21.281%
2026-03-13	9.0000	9.3500	8.7800	8.9500	+2.638%	14	442	-10.726%
2026-03-11	9.0000	9.0000	8.7200	8.7200	+21.111%	11	446	-8.372%
2026-03-10	7.2000	7.2000	7.2000	7.2000	+8.761%	1	436	+10.972%
2026-03-09	6.6000	6.6200	6.6000	6.6200	-1.926%	10	436	+20.695%
2026-03-06	6.7500	6.7500	6.7500	6.7500	-16.045%	1	432	+18.370%
2026-03-05	8.2800	8.2800	8.0000	8.0400	-8.844%	4	432	-0.622%
2026-03-04	9.3000	9.3000	8.8200	8.8200	+15.294%	7	431	-9.410%
2026-03-03	7.5000	7.6500	7.5000	7.6500	-22.335%	2	430	+4.444%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+11.932%	12	431	-18.883%
2026-02-27	10.7500	11.0000	8.8000	8.8000	-49.338%	12	426	-9.205%
2026-02-26	17.5000	17.5000	16.5000	17.3700	-13.582%	4	426	-54.001%
2026-02-25	20.0000	20.1000	20.0000	20.1000	+23.998%	3	425	-60.249%
2026-02-23	16.0000	16.2100	15.9200	16.2100	+8.067%	5	425	-50.709%
2026-02-20	15.8000	15.8000	13.6300	15.0000	-16.759%	28	426	-46.733%
2026-02-19	18.0200	18.0200	18.0200	18.0200	+4.464%	1	447	-55.660%
2026-02-18	17.1700	18.5700	17.1700	17.2500	+4.545%	10	447	-53.681%
2026-02-17	16.5000	16.5000	16.5000	16.5000	-18.519%	1	449	-51.576%
2026-02-13	20.2500	20.2500	20.2500	20.2500	+7.885%	1	449	-60.543%
2026-02-12	18.1200	18.7700	18.1200	18.7700	-0.424%	20	449	-57.432%
2026-02-11	15.1000	19.3500	15.1000	18.8500	+6.557%	41	449	-57.613%
2026-02-09	16.6500	17.6900	16.6500	17.6900	+19.932%	9	433	-54.833%
2026-02-06	10.4500	14.7500	10.2600	14.7500	+46.040%	4	429	-45.831%
2026-02-05	11.0800	11.0800	10.0000	10.1000	-29.023%	6	427	-20.891%
2026-02-02	13.8500	14.2300	13.8500	14.2300	-11.063%	4	423	-43.851%
2026-01-30	16.9500	16.9500	16.0000	16.0000	-21.951%	21	422	-50.063%
2026-01-28	21.8500	22.1000	20.5000	20.5000	-11.063%	15	431	-61.024%
2026-01-27	20.6000	23.1000	20.6000	23.0500	+28.269%	126	443	-65.336%
2026-01-26	20.2000	20.9000	17.9700	17.9700	+11.269%	27	320	-55.537%
2026-01-23	14.0000	16.1500	14.0000	16.1500	+2.735%	2	317	-50.526%
2026-01-22	15.6000	15.7200	15.6000	15.7200	+15.588%	3	317	-49.173%
2026-01-21	14.8000	14.8000	13.6000	13.6000	-15.000%	2	317	-41.250%
2026-01-20	16.1000	16.1000	16.0000	16.0000	-16.274%	4	318	-50.063%
2026-01-16	19.1100	19.1100	19.1100	19.1100	+5.116%	4	316	-58.189%
2026-01-15	17.7000	18.3100	17.0000	18.1800	+28.936%	10	316	-56.051%
2026-01-14	15.0000	15.0000	14.0000	14.1000	+7.634%	5	309	-43.333%
2026-01-13	13.6500	13.6500	13.1000	13.1000	-10.580%	21	309	-39.008%
2026-01-12	13.6000	14.8000	13.5000	14.6500	+53.403%	4	309	-45.461%
2026-01-08	10.0000	10.0000	9.5500	9.5500	-0.105%	23	308	-16.335%
2026-01-06	9.6000	9.6000	9.5600	9.5600	-10.738%	3	305	-16.423%
2026-01-05	10.7100	10.7100	10.7100	10.7100	+42.420%	2	302	-25.397%
2025-12-31	7.9000	7.9000	7.5200	7.5200	-17.814%	2	302	+6.250%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-7.948%	7	302	-12.678%
2025-12-26	9.9400	9.9400	9.9400	9.9400	-14.678%	1	295	-19.618%
2025-12-23	11.6500	11.6500	11.6500	11.6500	-15.273%	1	295	-31.416%
2025-12-22	13.7000	13.8200	13.7000	13.7500	+9.127%	4	295	-41.891%
2025-12-19	12.6000	12.6000	12.6000	12.6000	+64.706%	1	293	-36.587%
2025-12-16	8.2000	8.2000	7.6500	7.6500	-14.141%	3	293	+4.444%
2025-12-15	12.0200	12.0200	8.9100	8.9100	-28.145%	17	295	-10.325%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-14.483%	1	300	-35.565%
2025-12-10	14.5000	14.5000	14.5000	14.5000	-8.805%	2	299	-44.897%
2025-12-09	14.0000	15.9000	14.0000	15.9000	+23.735%	5	299	-49.748%
2025-12-08	14.0500	14.0500	12.5500	12.8500	-17.097%	38	301	-37.821%
2025-12-05	15.5000	15.5000	15.5000	15.5000	+6.897%	1	316	-48.452%
2025-12-04	14.3000	14.5000	14.3000	14.5000	+22.881%	2	316	-44.897%
2025-12-03	11.7500	11.8000	11.7500	11.8000	-5.221%	2	315	-32.288%
2025-12-02	12.4500	12.4500	12.4500	12.4500	+3.320%	2	316	-35.823%
2025-12-01	12.0500	12.0500	12.0500	12.0500	+12.512%	1	316	-33.693%
2025-11-28	11.8000	11.8000	10.7100	10.7100	-6.870%	3	316	-25.397%
2025-11-26	11.5000	11.5000	11.5000	11.5000	+10.577%	1	313	-30.522%
2025-11-25	9.1600	10.4000	9.1600	10.4000	-5.455%	2	313	-23.173%
2025-11-24	11.5600	11.6000	11.0000	11.0000	+11.111%	370	313	-27.364%
2025-11-21	9.9000	9.9000	9.9000	9.9000	-25.000%	350	362	-19.293%
2025-11-18	13.2000	13.2000	13.2000	13.2000	+1.149%	1	19	-39.470%
2025-11-14	11.7500	13.0500	11.7500	13.0500	-1.880%	11	19	-38.774%
2025-11-13	13.3000	13.3000	13.3000	13.3000	-11.921%	1	9	-39.925%
2025-11-12	17.0000	17.0000	15.1000	15.1000	0.000%	9	8	-47.086%

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