Dark

CRWV20261218C180
CRWV Dec 18 2026 180.00 Call (CRWV261218C00180000)
option OPRA

EOD

Sep 30, 2026

0.6900+23.214%(+0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6800	0.6900	0.6600	0.6900	+23.214%	20	1,074	0.000%
2026-09-28	0.5600	0.5600	0.5600	0.5600	-26.316%	3	1,058	+23.214%
2026-09-25	0.7900	0.7900	0.7600	0.7600	-29.630%	5	1,055	-9.211%
2026-09-24	0.8000	1.0800	0.8000	1.0800	+10.204%	2	1,051	-36.111%
2026-09-23	0.9800	0.9800	0.9800	0.9800	-2.970%	1	1,064	-29.592%
2026-09-22	1.1400	1.1400	0.9300	1.0100	-9.821%	10	1,065	-31.683%
2026-09-21	0.9100	1.1200	0.9100	1.1200	+53.425%	2	1,068	-38.393%
2026-09-18	0.7300	0.7300	0.7300	0.7300	-3.947%	4	1,067	-5.479%
2026-09-17	0.8200	0.8200	0.7600	0.7600	-24.752%	7	1,067	-9.211%
2026-09-16	1.1200	1.1200	1.0000	1.0100	+10.989%	10	1,065	-31.683%
2026-09-15	0.9600	0.9600	0.9100	0.9100	-10.784%	2	1,066	-24.176%
2026-09-14	1.0900	1.1100	1.0200	1.0200	-40.000%	21	1,066	-32.353%
2026-09-10	1.6500	1.7000	1.6300	1.7000	-57.500%	6	1,059	-59.412%
2026-09-08	2.4700	4.0000	2.4700	4.0000	+142.424%	35	1,058	-82.750%
2026-09-04	1.1800	1.6500	1.1800	1.6500	+68.367%	12	1,059	-58.182%
2026-09-03	0.9600	0.9900	0.9600	0.9800	+16.667%	3	1,059	-29.592%
2026-09-02	0.8400	0.8400	0.8400	0.8400	-1.176%	1	1,058	-17.857%
2026-09-01	0.9400	0.9400	0.8500	0.8500	-24.779%	18	1,057	-18.824%
2026-08-31	1.1100	1.1300	1.1000	1.1300	-9.600%	34	1,057	-38.938%
2026-08-28	1.3100	1.3100	1.2500	1.2500	-31.319%	6	1,064	-44.800%
2026-08-27	1.8200	1.8200	1.8200	1.8200	+8.333%	2	1,062	-62.088%
2026-08-26	1.7000	1.7000	1.6800	1.6800	-9.189%	40	1,062	-58.929%
2026-08-25	1.9700	1.9700	1.7600	1.8500	+8.824%	4	1,043	-62.703%
2026-08-24	1.7100	1.7100	1.7000	1.7000	-19.048%	2	1,044	-59.412%
2026-08-21	2.1000	2.1000	2.1000	2.1000	+0.478%	2	1,044	-67.143%
2026-08-20	2.0600	2.0900	2.0500	2.0900	-14.344%	3	1,044	-66.986%
2026-08-19	2.3000	2.5200	2.1900	2.4400	-6.870%	64	1,044	-71.721%
2026-08-18	3.5000	3.5000	2.5900	2.6200	-46.531%	37	1,006	-73.664%
2026-08-17	4.7500	5.4000	4.7500	4.9000	+1.031%	10	1,008	-85.918%
2026-08-14	4.8500	4.8500	4.8500	4.8500	-3.000%	1	1,007	-85.773%
2026-08-13	6.7000	7.5000	5.0000	5.0000	-6.890%	24	1,006	-86.200%
2026-08-12	4.8500	6.6400	4.8500	5.3700	+79.000%	56	1,009	-87.151%
2026-08-11	2.9000	3.0000	2.8000	3.0000	-17.808%	35	1,023	-77.000%
2026-08-10	3.7000	3.7500	3.6500	3.6500	-4.450%	8	1,037	-81.096%
2026-08-07	3.6300	3.8200	3.6000	3.8200	+9.143%	506	1,043	-81.937%
2026-08-06	4.0000	4.0000	3.5000	3.5000	-22.222%	3	537	-80.286%
2026-08-05	4.7500	4.7500	4.5000	4.5000	-16.667%	77	538	-84.667%
2026-08-04	4.3800	5.4000	4.3800	5.4000	+58.824%	301	546	-87.222%
2026-08-03	1.8900	3.4000	1.8900	3.4000	+70.000%	3	448	-79.706%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+40.845%	10	448	-65.500%
2026-07-29	1.5800	1.5800	1.4200	1.4200	-10.127%	2	458	-51.408%
2026-07-28	1.4000	1.5900	1.3800	1.5800	-11.732%	31	457	-56.329%
2026-07-27	1.8100	1.8300	1.7900	1.7900	-22.174%	24	456	-61.453%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-33.140%	5	468	-70.000%
2026-07-23	3.4400	3.4400	3.4400	3.4400	+12.787%	1	470	-79.942%
2026-07-21	2.7100	3.0500	2.7100	3.0500	+54.040%	110	470	-77.377%
2026-07-17	1.9800	1.9800	1.9800	1.9800	-7.477%	1	435	-65.152%
2026-07-16	2.2500	2.2500	2.1400	2.1400	-26.207%	2	435	-67.757%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-38.298%	8	434	-76.207%
2026-07-10	4.9000	4.9000	4.5500	4.7000	-3.689%	9	426	-85.319%
2026-07-09	4.8800	4.8800	4.8800	4.8800	+9.663%	1	427	-85.861%
2026-07-08	4.3500	4.4500	4.1500	4.4500	+21.918%	6	427	-84.494%
2026-07-07	3.6000	3.6500	3.6000	3.6500	-14.118%	2	423	-81.096%
2026-07-06	4.2900	4.3500	4.2000	4.2500	+19.718%	6	421	-83.765%
2026-07-02	4.5500	4.5500	3.5500	3.5500	-20.045%	3	419	-80.563%
2026-07-01	4.8000	4.8000	4.2000	4.4400	-32.214%	31	419	-84.459%
2026-06-30	6.5000	6.8000	6.5000	6.5500	+10.084%	4	418	-89.466%
2026-06-29	5.1500	5.9500	5.1500	5.9500	-6.299%	8	415	-88.403%
2026-06-26	6.4500	6.4500	6.3000	6.3500	-18.590%	5	414	-89.134%
2026-06-25	9.1800	9.1800	7.8000	7.8000	-1.639%	8	414	-91.154%
2026-06-24	8.7700	8.7700	7.9300	7.9300	-27.248%	4	419	-91.299%
2026-06-23	9.0700	10.9000	8.8500	10.9000	-9.917%	8	419	-93.670%
2026-06-22	13.0000	13.0000	10.8100	12.1000	-9.701%	32	424	-94.298%
2026-06-18	14.0500	14.5800	13.4000	13.4000	-1.471%	13	408	-94.851%
2026-06-17	15.4800	15.4800	13.6000	13.6000	-0.366%	36	408	-94.926%
2026-06-16	13.0000	13.6500	13.0000	13.6500	+30.000%	5	408	-94.945%
2026-06-15	10.5000	10.5000	10.5000	10.5000	+9.261%	10	409	-93.429%
2026-06-12	10.3500	10.4600	9.6100	9.6100	+47.846%	15	408	-92.820%
2026-06-11	7.3500	7.3900	6.5000	6.5000	-22.711%	27	405	-89.385%
2026-06-10	8.4100	8.4100	8.4100	8.4100	+5.125%	1	383	-91.795%
2026-06-09	8.9500	8.9500	7.5000	8.0000	-12.568%	17	383	-91.375%
2026-06-08	9.0000	9.3200	9.0000	9.1500	+4.571%	12	374	-92.459%
2026-06-05	10.0000	10.0000	8.5500	8.7500	-20.455%	31	381	-92.114%
2026-06-04	10.7000	11.0000	10.7000	11.0000	-13.043%	20	387	-93.727%
2026-06-03	15.0000	15.0000	12.5000	12.6500	-23.565%	24	403	-94.545%
2026-06-02	19.5000	21.5000	16.5500	16.5500	-10.926%	22	385	-95.831%
2026-06-01	16.7500	19.5500	15.5500	18.5800	+48.640%	177	378	-96.286%
2026-05-29	10.9500	12.5000	9.7500	12.5000	+12.208%	109	293	-94.480%
2026-05-28	10.2500	11.3200	10.2500	11.1400	+15.440%	25	295	-93.806%
2026-05-27	9.4500	9.6500	9.4500	9.6500	-11.305%	102	314	-92.850%
2026-05-26	11.1100	11.1100	10.8800	10.8800	+1.682%	28	288	-93.658%
2026-05-22	10.7000	10.7000	10.7000	10.7000	-0.926%	1	303	-93.551%
2026-05-21	9.9500	11.0500	9.8000	10.8000	+19.337%	92	273	-93.611%
2026-05-20	9.0500	9.0500	9.0500	9.0500	+3.904%	1	273	-92.376%
2026-05-19	7.3000	8.7100	7.1100	8.7100	+5.576%	5	270	-92.078%
2026-05-18	9.2500	9.2500	8.2500	8.2500	-24.863%	27	270	-91.636%
2026-05-15	10.9000	10.9800	10.6000	10.9800	-14.219%	34	270	-93.716%
2026-05-14	14.5000	14.5600	12.8000	12.8000	+7.023%	12	265	-94.609%
2026-05-13	11.9600	11.9600	11.9600	11.9600	+19.600%	1	280	-94.231%
2026-05-12	10.2000	10.2000	8.8700	10.0000	-22.179%	94	280	-93.100%
2026-05-11	14.3000	15.1000	12.6700	12.8500	-3.383%	20	280	-94.630%
2026-05-08	14.4500	14.4500	12.4500	13.3000	-35.122%	28	273	-94.812%
2026-05-07	20.5000	20.5000	20.5000	20.5000	-16.327%	5	254	-96.634%
2026-05-06	22.7000	24.5000	22.7000	24.5000	+22.500%	25	249	-97.184%
2026-05-05	18.9000	20.4900	18.5500	20.0000	+5.708%	105	247	-96.550%
2026-05-04	17.8000	20.4500	17.8000	18.9200	+14.320%	43	175	-96.353%
2026-05-01	16.0000	17.3500	15.9500	16.5500	+10.554%	85	124	-95.831%
2026-04-30	16.0000	16.0000	14.4000	14.9700	-1.513%	9	124	-95.391%
2026-04-29	13.2000	15.4000	13.2000	15.2000	+18.750%	48	123	-95.461%
2026-04-28	12.8000	12.8000	12.8000	12.8000	-5.744%	1	105	-94.609%
2026-04-27	12.0100	13.6000	11.9800	13.5800	+2.105%	11	97	-94.919%
2026-04-24	14.8800	14.8800	12.0000	13.3000	-11.628%	39	97	-94.812%
2026-04-23	15.6000	17.1000	15.0500	15.0500	-13.506%	7	66	-95.415%
2026-04-22	15.8000	18.2000	15.8000	17.4000	+22.277%	53	65	-96.034%
2026-04-21	14.4000	15.0000	13.9800	14.2300	+1.643%	44	13	-95.151%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-8.257%	10	13	-95.071%
2026-04-17	15.2000	15.2600	14.2000	15.2600	-4.025%	4	6	-95.478%
2026-04-16	15.5700	15.9000	15.3200	15.9000	0.000%	4	0	-95.660%

.dark-mode .qf9g5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qf9g5Y{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C180CRWV Dec 18 2026 180.00 Call (CRWV261218C00180000)option OPRA

CRWV20261218C180
CRWV Dec 18 2026 180.00 Call (CRWV261218C00180000)
option OPRA