Dark

CRWV20261218C165
CRWV Dec 18 2026 165.00 Call (CRWV261218C00165000)
option OPRA

EOD

Aug 13, 2026

6.50-5.109%(-0.35)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.6000	9.5000	6.5000	6.5000	-5.109%	296	1,164	0.000%
2026-08-12	8.3000	8.3000	6.5500	6.8500	+95.714%	39	915	-5.109%
2026-08-11	4.9000	4.9000	3.5000	3.5000	-27.083%	31	894	+85.714%
2026-08-10	4.7000	4.8000	4.5500	4.8000	+1.053%	9	897	+35.417%
2026-08-07	4.5000	4.8400	4.5000	4.7500	-22.131%	41	898	+36.842%
2026-08-05	5.9500	6.1000	5.9500	6.1000	-8.955%	8	933	+6.557%
2026-08-04	5.4500	6.7000	5.4000	6.7000	+52.273%	49	933	-2.985%
2026-08-03	4.3600	4.4000	4.3600	4.4000	+46.667%	2	918	+47.727%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+66.667%	10	919	+116.667%
2026-07-29	1.8000	1.8000	1.8000	1.8000	-7.692%	1	929	+261.111%
2026-07-28	1.9500	1.9500	1.9500	1.9500	-18.410%	1	930	+233.333%
2026-07-27	2.3300	2.3900	2.3300	2.3900	-14.643%	2	931	+171.967%
2026-07-24	3.0500	3.0500	2.8000	2.8000	-13.846%	6	931	+132.143%
2026-07-17	2.7000	3.2500	2.7000	3.2500	+15.658%	3	932	+100.000%
2026-07-16	3.0000	3.0000	2.8100	2.8100	-7.869%	3	933	+131.317%
2026-07-15	3.3300	3.3300	3.0500	3.0500	-21.795%	2	934	+113.115%
2026-07-14	4.0000	4.0000	3.9000	3.9000	-26.692%	13	934	+66.667%
2026-07-13	5.3200	5.3200	5.3200	5.3200	-11.037%	2	923	+22.180%
2026-07-10	5.8400	6.0400	5.7500	5.9800	-20.267%	156	925	+8.696%
2026-07-09	7.0600	7.5000	7.0600	7.5000	+44.231%	16	924	-13.333%
2026-07-08	5.2500	5.2500	5.2000	5.2000	+18.182%	2	937	+25.000%
2026-07-07	4.5400	4.5400	4.2200	4.4000	-20.721%	6	937	+47.727%
2026-07-06	5.4500	5.6500	5.3000	5.5500	+16.842%	21	939	+17.117%
2026-07-02	5.9000	5.9000	4.6000	4.7500	-14.414%	9	937	+36.842%
2026-07-01	6.0000	6.0000	5.3500	5.5500	-31.481%	19	937	+17.117%
2026-06-30	8.2000	8.3700	8.1000	8.1000	+4.516%	33	933	-19.753%
2026-06-29	6.6000	7.7500	6.5500	7.7500	-6.061%	20	900	-16.129%
2026-06-26	7.9500	8.2500	7.8000	8.2500	-16.073%	7	899	-21.212%
2026-06-25	10.5500	10.5500	9.8300	9.8300	-27.721%	10	903	-33.876%
2026-06-22	13.8500	14.0500	13.2000	13.6000	-21.794%	13	895	-52.206%
2026-06-18	17.3500	17.4100	17.3500	17.3900	-0.287%	4	898	-62.622%
2026-06-17	17.4400	17.4400	17.4400	17.4400	+10.730%	1	898	-62.729%
2026-06-16	15.7500	15.7500	15.7500	15.7500	+38.644%	1	898	-58.730%
2026-06-12	10.3000	11.3600	10.3000	11.3600	+19.579%	11	897	-42.782%
2026-06-10	9.3000	9.5200	9.2700	9.5000	-2.664%	7	907	-31.579%
2026-06-09	11.0900	11.0900	8.8500	9.7600	-7.925%	13	906	-33.402%
2026-06-08	10.6000	10.6000	10.6000	10.6000	-0.935%	2	896	-38.679%
2026-06-05	10.2800	10.9500	10.2800	10.7000	-18.507%	21	896	-39.252%
2026-06-04	13.1300	13.1300	13.1300	13.1300	-12.757%	1	901	-50.495%
2026-06-03	15.3000	15.4500	15.0500	15.0500	-23.214%	3	902	-56.811%
2026-06-02	24.1500	24.1500	19.6000	19.6000	-10.706%	47	900	-66.837%
2026-06-01	21.1800	22.7000	21.1800	21.9500	+66.920%	59	934	-70.387%
2026-05-29	13.6000	13.6000	12.4200	13.1500	-3.451%	9	956	-50.570%
2026-05-28	13.6200	13.6200	13.6200	13.6200	+5.581%	10	957	-52.276%
2026-05-21	12.0500	13.3000	12.0500	12.9000	+17.486%	6	967	-49.612%
2026-05-20	10.5200	10.9800	10.5200	10.9800	+6.602%	3	968	-40.801%
2026-05-19	10.5000	10.5000	10.3000	10.3000	+3.000%	2	970	-36.893%
2026-05-18	10.2800	10.2800	10.0000	10.0000	-21.445%	17	970	-35.000%
2026-05-15	13.3500	13.6000	12.7300	12.7300	-23.955%	18	970	-48.940%
2026-05-14	16.3200	16.7700	16.3200	16.7400	+22.101%	4	968	-61.171%
2026-05-13	13.7100	13.7100	13.7100	13.7100	+24.636%	1	969	-52.589%
2026-05-12	12.5900	12.5900	11.0000	11.0000	-35.180%	7	969	-40.909%
2026-05-11	16.9700	16.9700	16.9700	16.9700	+9.484%	10	969	-61.697%
2026-05-08	17.5500	17.5500	15.5000	15.5000	-36.293%	2	979	-58.065%
2026-05-07	25.3600	25.5200	24.3300	24.3300	-13.262%	4	981	-73.284%
2026-05-06	26.6500	28.0500	26.5000	28.0500	+24.944%	21	983	-76.827%
2026-05-05	22.4500	22.4500	22.4500	22.4500	-1.922%	20	979	-71.047%
2026-05-04	20.0000	24.4500	20.0000	22.8900	+19.219%	11	979	-71.603%
2026-05-01	19.6500	19.7000	19.0500	19.2000	+15.663%	20	984	-66.146%
2026-04-30	16.6000	16.6000	16.6000	16.6000	-8.287%	1	984	-60.843%
2026-04-29	17.9200	18.2000	17.8000	18.1000	+23.046%	118	984	-64.088%
2026-04-28	14.0000	15.0000	14.0000	14.7100	+2.867%	71	927	-55.812%
2026-04-24	14.3000	14.3000	14.3000	14.3000	-24.737%	1	930	-54.545%
2026-04-23	21.0000	21.0000	19.0000	19.0000	+5.556%	24	931	-65.789%
2026-04-22	18.0000	18.0000	18.0000	18.0000	+8.630%	1	930	-63.889%
2026-04-21	17.1000	17.1000	16.5700	16.5700	-7.171%	12	931	-60.772%
2026-04-20	15.7500	17.8500	15.7500	17.8500	-0.833%	44	939	-63.585%
2026-04-17	18.1100	18.1100	17.5000	18.0000	-2.965%	7	953	-63.889%
2026-04-16	18.5500	18.5500	18.5500	18.5500	-6.784%	1	949	-64.960%
2026-04-15	21.0000	21.0000	19.1000	19.9000	-0.500%	44	950	-67.337%
2026-04-14	17.9500	20.2300	17.9500	20.0000	+16.959%	28	972	-67.500%
2026-04-13	15.1200	18.0000	15.1200	17.1000	+23.466%	196	953	-61.988%
2026-04-10	10.4300	14.5500	10.4300	13.8500	+49.407%	185	941	-53.069%
2026-04-09	7.4000	10.0000	7.0000	9.2700	+9.059%	300	787	-29.881%
2026-04-08	9.0000	9.0000	8.0000	8.5000	+21.429%	24	632	-23.529%
2026-04-07	6.3400	7.0000	6.3400	7.0000	+4.478%	14	624	-7.143%
2026-04-06	6.4500	6.8000	6.4500	6.7000	+6.349%	69	616	-2.985%
2026-04-02	5.9500	6.9200	5.9500	6.3000	+6.780%	48	546	+3.175%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+8.257%	1	546	+10.169%
2026-03-31	5.0000	5.4500	4.8000	5.4500	+43.421%	25	546	+19.266%
2026-03-30	4.4500	4.6500	3.7700	3.8000	-26.923%	51	532	+71.053%
2026-03-27	5.9500	5.9500	5.0700	5.2000	-22.619%	17	531	+25.000%
2026-03-26	8.1000	8.6500	6.7200	6.7200	-20.000%	27	533	-3.274%
2026-03-25	8.1000	8.9500	7.9000	8.4000	+11.554%	39	529	-22.619%
2026-03-24	7.6900	7.7500	7.0500	7.5300	+2.171%	30	518	-13.679%
2026-03-23	7.5000	7.5000	7.0800	7.3700	-0.405%	19	517	-11.805%
2026-03-20	8.2300	8.2300	7.4000	7.4000	-14.451%	7	508	-12.162%
2026-03-18	8.5500	8.6500	8.5500	8.6500	+3.593%	2	505	-24.855%
2026-03-17	8.5400	8.5400	8.3500	8.3500	-8.242%	2	504	-22.156%
2026-03-16	8.8300	9.1000	8.8300	9.1000	+15.190%	7	504	-28.571%
2026-03-13	8.4500	8.9000	7.9000	7.9000	-9.714%	15	497	-17.722%
2026-03-11	8.1700	8.7500	8.1700	8.7500	+26.445%	7	494	-25.714%
2026-03-10	6.9200	6.9200	6.9200	6.9200	+10.720%	1	492	-6.069%
2026-03-09	6.8200	6.8200	6.2500	6.2500	-18.194%	2	493	+4.000%
2026-03-06	6.8000	7.6400	6.8000	7.6400	+10.725%	10	495	-14.921%
2026-03-05	6.9000	6.9000	6.9000	6.9000	-21.143%	1	489	-5.797%
2026-03-04	8.2200	8.8000	8.2200	8.7500	+24.113%	3	489	-25.714%
2026-03-03	7.4500	7.9000	6.9500	7.0500	-14.024%	70	487	-7.801%
2026-03-02	9.4000	9.4000	8.1800	8.2000	-4.651%	204	532	-20.732%
2026-02-27	11.0000	11.0000	8.4500	8.6000	-48.718%	83	537	-24.419%
2026-02-26	16.2500	16.7700	16.2500	16.7700	-6.522%	5	567	-61.240%
2026-02-25	17.9400	17.9400	17.9400	17.9400	+2.514%	4	564	-63.768%
2026-02-24	17.0000	17.5000	17.0000	17.5000	+14.754%	2	564	-62.857%
2026-02-23	14.9000	15.2500	14.9000	15.2500	+12.963%	32	564	-57.377%
2026-02-20	15.2000	15.2000	12.6700	13.5000	-20.821%	11	534	-51.852%
2026-02-19	16.5000	17.0500	16.5000	17.0500	+8.599%	8	527	-61.877%
2026-02-18	16.3000	17.3200	15.7000	15.7000	-1.875%	15	534	-58.599%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-16.230%	1	524	-59.375%
2026-02-13	20.0000	20.0000	19.1000	19.1000	+23.226%	13	512	-65.969%
2026-02-11	16.7500	16.7500	14.9000	15.5000	-8.931%	35	512	-58.065%
2026-02-10	17.2100	17.2100	17.0200	17.0200	-5.444%	3	514	-61.810%
2026-02-09	17.1400	18.0000	17.1400	18.0000	+28.114%	56	515	-63.889%
2026-02-06	9.7900	14.0800	9.7900	14.0500	+34.450%	13	460	-53.737%
2026-02-05	10.6000	10.9300	10.4500	10.4500	-11.215%	6	465	-37.799%
2026-02-04	13.6500	13.6500	11.0000	11.7700	-15.929%	31	466	-44.775%
2026-02-03	14.1000	14.1000	12.1500	14.0000	+3.704%	4	479	-53.571%
2026-02-02	13.7500	13.8200	13.5000	13.5000	-11.475%	5	478	-51.852%
2026-01-30	15.7500	15.7500	14.8800	15.2500	-12.857%	15	477	-57.377%
2026-01-29	19.6500	19.6500	16.3000	17.5000	-22.566%	40	482	-62.857%
2026-01-28	22.6000	22.6000	22.6000	22.6000	+1.119%	1	522	-71.239%
2026-01-27	17.8000	22.6500	17.8000	22.3500	+39.252%	66	521	-70.917%
2026-01-26	19.5000	19.5000	16.0500	16.0500	+14.643%	22	486	-59.502%
2026-01-23	12.7000	14.0000	12.7000	14.0000	-6.853%	39	484	-53.571%
2026-01-22	15.0000	15.0300	15.0000	15.0300	+3.584%	2	489	-56.753%
2026-01-21	14.2500	15.2500	12.5100	14.5100	-7.284%	16	488	-55.203%
2026-01-20	15.9200	16.0300	15.6500	15.6500	-13.056%	13	489	-58.466%
2026-01-16	15.9000	18.5000	15.9000	18.0000	+12.500%	38	483	-63.889%
2026-01-15	16.7500	17.5000	16.0000	16.0000	+6.738%	130	483	-59.375%
2026-01-14	13.0000	14.9900	13.0000	14.9900	+20.887%	23	500	-56.638%
2026-01-13	12.4500	12.7500	12.4000	12.4000	-13.829%	12	489	-47.581%
2026-01-12	10.0000	14.3900	10.0000	14.3900	+43.900%	105	493	-54.830%
2026-01-09	8.9200	10.0000	8.0000	10.0000	+9.170%	41	433	-35.000%
2026-01-06	8.6000	9.1600	8.4900	9.1600	-2.032%	9	428	-29.039%
2026-01-05	10.6700	10.6700	9.3500	9.3500	-9.223%	7	424	-30.481%
2026-01-02	9.5100	10.3000	9.5100	10.3000	+41.678%	62	424	-36.893%
2025-12-31	6.6100	7.2700	6.6100	7.2700	-12.934%	2	387	-10.591%
2025-12-30	8.3500	8.3500	8.3500	8.3500	-8.242%	2	387	-22.156%
2025-12-26	9.6500	9.6500	9.1000	9.1000	-19.469%	12	386	-28.571%
2025-12-23	11.2500	11.3500	10.5000	11.3000	-11.719%	7	375	-42.478%
2025-12-22	13.2000	13.2000	12.8000	12.8000	+2.400%	14	374	-49.219%
2025-12-19	10.7000	12.5500	10.7000	12.5000	+64.474%	153	367	-48.000%
2025-12-18	7.6000	7.6000	7.6000	7.6000	+16.923%	12	316	-14.474%
2025-12-17	5.9000	6.5000	5.9000	6.5000	-7.143%	15	315	0.000%
2025-12-16	8.0000	8.0000	6.6600	7.0000	-15.152%	6	311	-7.143%
2025-12-15	8.5700	8.8700	8.2500	8.2500	-30.672%	341	314	-21.212%
2025-12-11	11.9000	11.9000	11.9000	11.9000	-2.058%	25	466	-45.378%
2025-12-08	13.8000	13.8000	12.1500	12.1500	-17.905%	83	491	-46.502%
2025-12-05	14.8000	14.8000	14.8000	14.8000	+9.874%	1	466	-56.081%
2025-12-04	12.8500	13.4700	12.8500	13.4700	+12.437%	2	466	-51.745%
2025-12-03	11.9800	11.9800	11.9800	11.9800	-4.694%	1	464	-45.743%
2025-12-02	12.5700	12.5700	12.5700	12.5700	+11.042%	1	463	-48.290%
2025-12-01	9.4700	11.3200	9.4700	11.3200	-0.440%	3	463	-42.580%
2025-11-28	11.3700	11.3700	11.3700	11.3700	+1.973%	1	464	-42.832%
2025-11-26	10.5100	11.2800	10.5100	11.1500	+9.528%	49	429	-41.704%
2025-11-25	8.4000	10.1800	8.4000	10.1800	-6.175%	3	429	-36.149%
2025-11-24	10.8500	10.8500	10.8500	10.8500	-0.459%	3	427	-40.092%
2025-11-21	10.3200	10.9000	9.8400	10.9000	-0.457%	5	428	-40.367%
2025-11-20	14.3400	14.6500	10.9500	10.9500	-9.504%	64	427	-40.639%
2025-11-19	12.3000	12.3000	11.8000	12.1000	+2.542%	305	374	-46.281%
2025-11-18	10.9000	12.8300	10.9000	11.8000	+4.148%	45	72	-44.915%
2025-11-17	11.3300	11.3300	11.3300	11.3300	-8.996%	1	29	-42.630%
2025-11-14	11.1700	12.4500	11.1700	12.4500	+0.080%	23	28	-47.791%
2025-11-13	13.4000	13.4000	12.4400	12.4400	-19.221%	5	7	-47.749%
2025-11-12	16.5000	16.5000	15.4000	15.4000	-16.981%	3	3	-57.792%
2025-11-11	19.3500	19.3500	18.5500	18.5500	0.000%	2	0	-64.960%

.dark-mode .fYZLq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYZLq1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C165CRWV Dec 18 2026 165.00 Call (CRWV261218C00165000)option OPRA

CRWV20261218C165
CRWV Dec 18 2026 165.00 Call (CRWV261218C00165000)
option OPRA