Dark

CRWV20261218C170
CRWV Dec 18 2026 170.00 Call (CRWV261218C00170000)
option OPRA

EOD

Sep 30, 2026

0.9500+2.151%(+0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9000	0.9800	0.9000	0.9500	+2.151%	19	5,352	0.000%
2026-09-29	0.9300	0.9300	0.9300	0.9300	+20.779%	1	5,333	+2.151%
2026-09-28	0.7800	0.7800	0.7700	0.7700	-40.769%	7	5,333	+23.377%
2026-09-23	1.3000	1.3000	1.3000	1.3000	-0.763%	5	5,338	-26.923%
2026-09-21	1.0600	1.3100	1.0600	1.3100	+42.391%	12	5,333	-27.481%
2026-09-18	0.9200	0.9200	0.9100	0.9200	-3.158%	5	5,326	+3.261%
2026-09-17	1.0400	1.0400	0.9500	0.9500	-29.104%	6	5,330	0.000%
2026-09-16	1.4800	1.4800	1.3400	1.3400	+14.530%	8	5,329	-29.104%
2026-09-15	1.1700	1.1700	1.1700	1.1700	-8.594%	10	5,330	-18.803%
2026-09-14	1.3500	1.3500	1.2800	1.2800	-27.273%	6	5,340	-25.781%
2026-09-11	2.1500	2.1500	1.7600	1.7600	-16.190%	24	5,344	-46.023%
2026-09-10	2.1600	2.2300	2.0700	2.1000	-25.000%	14	5,354	-54.762%
2026-09-09	3.9000	4.2000	2.8000	2.8000	-35.632%	5	5,345	-66.071%
2026-09-08	3.1000	4.6500	2.9900	4.3500	+123.077%	1,037	5,343	-78.161%
2026-09-04	1.5000	1.9500	1.5000	1.9500	+50.000%	4	5,000	-51.282%
2026-09-03	0.9800	1.3000	0.9800	1.3000	+44.444%	30	5,000	-26.923%
2026-09-02	1.0100	1.0100	0.9000	0.9000	-37.063%	9	4,995	+5.556%
2026-08-31	1.3400	1.4400	1.3400	1.4300	-37.826%	674	5,002	-33.566%
2026-08-27	2.4000	2.4000	2.1500	2.3000	+5.505%	25	4,968	-58.696%
2026-08-26	2.1500	2.1800	2.1500	2.1800	-4.386%	38	4,963	-56.422%
2026-08-25	2.4500	2.4500	2.2800	2.2800	-12.977%	16	4,963	-58.333%
2026-08-21	2.6200	2.6200	2.6200	2.6200	+0.769%	1	4,963	-63.740%
2026-08-20	2.9900	2.9900	2.5400	2.6000	+1.563%	111	4,963	-63.462%
2026-08-19	2.9500	3.2000	2.5600	2.5600	-21.231%	123	4,964	-62.891%
2026-08-18	4.1500	4.1500	3.2500	3.2500	-38.095%	825	4,959	-70.769%
2026-08-17	5.3900	5.3900	5.2000	5.2500	+5.000%	6	4,961	-81.905%
2026-08-14	5.8000	5.8000	5.0000	5.0000	-16.667%	23	4,963	-81.000%
2026-08-13	8.2500	8.2500	6.0000	6.0000	-4.762%	38	4,974	-84.167%
2026-08-12	7.0000	7.6600	6.0000	6.3000	+96.262%	42	4,966	-84.921%
2026-08-11	3.6100	3.6100	3.2100	3.2100	-17.692%	4	4,943	-70.405%
2026-08-10	4.4000	4.4000	3.9000	3.9000	-4.878%	7	4,943	-75.641%
2026-08-07	4.1000	4.1000	4.1000	4.1000	-25.455%	26	4,941	-76.829%
2026-08-05	5.8900	5.8900	5.4000	5.5000	-12.698%	74	4,942	-82.727%
2026-08-04	5.5000	6.3000	5.5000	6.3000	+81.556%	207	4,938	-84.921%
2026-08-03	3.3700	3.5000	3.3700	3.4700	+50.870%	200	5,137	-72.622%
2026-07-30	2.3000	2.3000	2.3000	2.3000	+47.436%	20	4,937	-58.696%
2026-07-29	1.5600	1.5600	1.5600	1.5600	-1.887%	1	4,917	-39.103%
2026-07-28	1.6500	1.6500	1.5900	1.5900	-25.352%	10	4,918	-40.252%
2026-07-27	2.1800	2.1900	2.1300	2.1300	-11.250%	26	4,919	-55.399%
2026-07-24	2.8300	2.8300	2.4000	2.4000	-36.000%	8	4,919	-60.417%
2026-07-23	3.8000	3.8000	3.7500	3.7500	-13.793%	22	4,927	-74.667%
2026-07-22	4.3500	4.3500	4.3500	4.3500	+40.323%	1	4,905	-78.161%
2026-07-20	3.4200	3.4200	3.1000	3.1000	+1.639%	4	4,905	-69.355%
2026-07-17	2.7500	3.0500	2.4800	3.0500	+19.608%	8	4,903	-68.852%
2026-07-16	2.5200	2.5500	2.5000	2.5500	-27.143%	16	4,898	-62.745%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-18.605%	1	4,902	-72.857%
2026-07-13	4.3000	4.3000	4.3000	4.3000	-19.021%	1	4,901	-77.907%
2026-07-10	5.6300	5.6300	5.3100	5.3100	-13.659%	2	4,902	-82.109%
2026-07-09	6.1500	6.1500	6.1500	6.1500	+25.510%	1	4,904	-84.553%
2026-07-08	5.0000	5.1000	4.9000	4.9000	+15.294%	3	4,904	-80.612%
2026-07-07	4.2500	4.2500	4.2500	4.2500	-15.000%	6	4,904	-77.647%
2026-07-06	4.9500	5.2500	4.9500	5.0000	-5.660%	18	4,910	-81.000%
2026-07-01	5.4000	5.4000	4.8700	5.3000	-30.446%	21	4,901	-82.075%
2026-06-30	7.7500	8.0000	7.6000	7.6200	+8.085%	6	4,907	-87.533%
2026-06-29	7.9500	7.9500	5.9500	7.0500	-2.083%	9	4,904	-86.525%
2026-06-26	7.2000	7.2000	7.2000	7.2000	-15.493%	2	4,902	-86.806%
2026-06-25	9.6500	9.6500	8.5000	8.5200	-5.122%	111	4,900	-88.850%
2026-06-24	11.0000	11.0000	8.9800	8.9800	-21.435%	6	4,901	-89.421%
2026-06-23	9.3000	11.4300	9.3000	11.4300	-4.351%	3	4,901	-91.689%
2026-06-22	12.2000	12.2000	11.9500	11.9500	-23.397%	2	4,900	-92.050%
2026-06-18	16.3500	16.3800	15.5000	15.6000	-4.000%	6	4,900	-93.910%
2026-06-16	13.6500	16.3500	13.6500	16.2500	+38.534%	45	4,900	-94.154%
2026-06-15	11.9500	11.9500	11.7300	11.7300	+1.558%	7	4,900	-91.901%
2026-06-12	10.0500	11.5500	9.3500	11.5500	+46.203%	12	4,894	-91.775%
2026-06-11	8.1300	8.1300	7.8900	7.9000	-12.707%	7	4,893	-87.975%
2026-06-10	9.1000	9.1000	9.0500	9.0500	-2.268%	26	4,891	-89.503%
2026-06-09	11.2400	11.2400	9.2600	9.2600	-15.588%	10	4,890	-89.741%
2026-06-08	11.0000	11.0000	10.9700	10.9700	+11.032%	12	4,888	-91.340%
2026-06-05	11.1700	11.4000	9.8500	9.8800	-20.643%	14	4,898	-90.385%
2026-06-04	12.5000	12.5000	12.4500	12.4500	-14.726%	8	4,897	-92.369%
2026-06-03	17.3000	17.3000	14.3000	14.6000	-20.652%	9	4,904	-93.493%
2026-06-02	22.8500	22.8500	17.7700	18.4000	-13.002%	831	4,904	-94.837%
2026-06-01	17.7500	21.8300	17.7500	21.1500	+71.255%	5,175	4,906	-95.508%
2026-05-29	12.4500	12.4500	11.4500	12.3500	+1.898%	46	108	-92.308%
2026-05-26	12.1200	12.1200	12.1200	12.1200	-0.165%	1	89	-92.162%
2026-05-21	12.1400	12.1400	12.1400	12.1400	+17.636%	5	88	-92.175%
2026-05-20	10.0300	10.3500	10.0000	10.3200	-1.714%	14	83	-90.795%
2026-05-18	10.5000	10.5000	10.5000	10.5000	-15.933%	5	96	-90.952%
2026-05-15	12.4900	12.4900	12.4900	12.4900	-21.447%	5	96	-92.394%
2026-05-14	15.9000	15.9000	15.9000	15.9000	+35.319%	1	93	-94.025%
2026-05-13	11.7500	11.7500	11.7500	11.7500	-27.245%	10	83	-91.915%
2026-05-11	16.0600	16.1500	16.0600	16.1500	+12.309%	2	83	-94.118%
2026-05-08	15.5400	15.5400	14.3800	14.3800	-37.068%	14	83	-93.394%
2026-05-07	23.5700	23.5700	22.8500	22.8500	-15.245%	10	69	-95.842%
2026-05-06	25.8400	26.9600	25.4500	26.9600	+22.434%	28	63	-96.476%
2026-05-04	21.3000	22.0200	21.3000	22.0200	+17.754%	3	47	-95.686%
2026-05-01	18.7000	18.7000	18.7000	18.7000	+9.038%	1	45	-94.920%
2026-04-29	16.3600	17.1500	16.3600	17.1500	+25.457%	40	45	-94.461%
2026-04-27	13.6700	13.6700	13.6700	13.6700	-20.198%	2	20	-93.050%
2026-04-23	17.1300	17.1300	17.1300	17.1300	-13.485%	5	20	-94.454%
2026-04-22	19.8500	20.1500	19.7500	19.8000	+19.637%	37	18	-95.202%
2026-04-20	16.6500	16.6500	16.5500	16.5500	0.000%	2	1	-94.260%

.dark-mode .N5CgSp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5CgSp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C170CRWV Dec 18 2026 170.00 Call (CRWV261218C00170000)option OPRA

CRWV20261218C170
CRWV Dec 18 2026 170.00 Call (CRWV261218C00170000)
option OPRA