Dark

CRWV20261218C190
CRWV Dec 18 2026 190.00 Call (CRWV261218C00190000)
option OPRA

EOD

Sep 30, 2026

0.5700+3.636%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5000	0.6000	0.4900	0.5700	+3.636%	7	2,288	0.000%
2026-09-28	0.5000	0.5500	0.5000	0.5500	-21.429%	7	2,287	+3.636%
2026-09-24	0.7200	0.7200	0.7000	0.7000	-21.348%	4	2,292	-18.571%
2026-09-23	0.8900	0.8900	0.8900	0.8900	+45.902%	1	2,291	-35.955%
2026-09-18	0.6200	0.6400	0.6000	0.6100	-10.294%	1,501	2,291	-6.557%
2026-09-17	0.6800	0.6800	0.6800	0.6800	-24.444%	1	3,350	-16.176%
2026-09-14	0.9000	0.9000	0.9000	0.9000	-35.252%	1	3,350	-36.667%
2026-09-11	1.3900	1.3900	1.3900	1.3900	-7.333%	1	3,351	-58.993%
2026-09-10	1.5100	1.5100	1.5000	1.5000	-56.395%	33	3,352	-62.000%
2026-09-08	2.2100	3.4500	2.0700	3.4400	+514.286%	212	3,352	-83.430%
2026-09-02	0.6600	0.7800	0.5600	0.5600	-24.324%	30	3,494	+1.786%
2026-09-01	0.7200	0.7400	0.7200	0.7400	-24.490%	3	3,510	-22.973%
2026-08-31	1.0300	1.0300	0.8900	0.9800	-1.010%	30	3,513	-41.837%
2026-08-28	0.9900	0.9900	0.9900	0.9900	-35.294%	1	3,513	-42.424%
2026-08-25	1.5300	1.5300	1.5300	1.5300	+9.286%	1	3,514	-62.745%
2026-08-24	1.2200	1.4000	1.2200	1.4000	-23.077%	84	3,513	-59.286%
2026-08-21	1.8300	1.8300	1.8200	1.8200	+8.333%	7	3,515	-68.681%
2026-08-20	1.6800	1.6800	1.6800	1.6800	-17.647%	54	3,515	-66.071%
2026-08-19	1.8300	2.1800	1.8300	2.0400	-7.273%	93	3,515	-72.059%
2026-08-18	3.0000	3.0000	2.2000	2.2000	-50.000%	10	3,526	-74.091%
2026-08-17	3.5700	4.4000	3.5700	4.4000	+17.021%	5	3,533	-87.045%
2026-08-14	3.7200	3.7600	3.4700	3.7600	-6.000%	15	3,536	-84.840%
2026-08-13	5.0000	5.0000	4.0000	4.0000	-11.111%	35	3,532	-85.750%
2026-08-12	5.3000	5.3000	4.2000	4.5000	+88.285%	39	3,524	-87.333%
2026-08-11	2.4100	2.4300	2.3800	2.3900	-12.774%	26	3,518	-76.151%
2026-08-10	3.2000	3.2500	2.7200	2.7400	-13.016%	40	3,510	-79.197%
2026-08-07	3.1800	3.1900	3.1500	3.1500	+11.702%	5	3,514	-81.905%
2026-08-06	2.7600	2.8200	2.7600	2.8200	-31.220%	13	3,509	-79.787%
2026-08-05	4.3000	4.3000	4.1000	4.1000	-13.136%	31	3,497	-86.098%
2026-08-04	3.7500	4.7200	3.7500	4.7200	+50.318%	150	3,497	-87.924%
2026-08-03	3.1400	3.1400	3.1400	3.1400	+63.542%	1	3,487	-81.847%
2026-07-30	1.6100	1.9200	1.6100	1.9200	+77.778%	8	3,488	-70.313%
2026-07-29	1.2200	1.2200	1.0800	1.0800	-21.739%	3	3,495	-47.222%
2026-07-28	1.3100	1.3800	1.2100	1.3800	-15.337%	6	3,496	-58.696%
2026-07-27	1.7100	1.7100	1.6300	1.6300	-40.727%	3	3,500	-65.031%
2026-07-23	3.0500	3.0500	2.7500	2.7500	-6.463%	96	3,500	-79.273%
2026-07-22	2.7700	2.9400	2.7700	2.9400	+6.909%	3	3,466	-80.612%
2026-07-21	2.7300	2.7500	2.7300	2.7500	+47.849%	3	3,468	-79.273%
2026-07-16	1.9400	1.9400	1.8300	1.8600	-25.600%	12	3,469	-69.355%
2026-07-15	2.5500	2.5500	2.0700	2.5000	-1.961%	8	3,459	-77.200%
2026-07-14	3.2000	3.2000	2.5500	2.5500	-17.208%	54	3,455	-77.647%
2026-07-13	3.1000	3.1000	3.0800	3.0800	-13.239%	2	3,453	-81.494%
2026-07-08	3.5500	3.5500	3.5500	3.5500	+10.938%	104	3,453	-83.944%
2026-07-07	2.8800	3.2000	2.8800	3.2000	0.000%	2	3,349	-82.188%
2026-07-02	3.7000	3.7000	3.2000	3.2000	-20.000%	3	3,347	-82.188%
2026-07-01	4.2000	4.2000	3.6500	4.0000	-33.884%	830	3,347	-85.750%
2026-06-30	5.4000	6.0500	5.4000	6.0500	+18.627%	84	2,576	-90.579%
2026-06-29	5.8000	5.8000	4.4000	5.1000	-7.273%	722	2,498	-88.824%
2026-06-26	5.6000	5.6000	5.5000	5.5000	-26.667%	2	1,901	-89.636%
2026-06-25	7.5500	7.5500	7.4500	7.5000	-19.700%	4	1,900	-92.400%
2026-06-23	9.5000	9.7400	9.3400	9.3400	-27.031%	229	1,897	-93.897%
2026-06-18	12.7500	12.8000	12.7500	12.8000	-1.005%	2	1,685	-95.547%
2026-06-17	12.9300	12.9300	12.9300	12.9300	+4.274%	1	1,685	-95.592%
2026-06-16	11.2300	12.7500	11.2300	12.4000	+34.054%	102	1,685	-95.403%
2026-06-15	9.1200	9.2500	9.1200	9.2500	+3.352%	11	1,651	-93.838%
2026-06-12	8.8200	9.3000	8.8200	8.9500	+32.593%	34	1,650	-93.631%
2026-06-11	6.1400	6.7500	6.0500	6.7500	-1.460%	11	1,649	-91.556%
2026-06-10	6.8500	6.8500	6.8500	6.8500	+7.031%	1	1,643	-91.679%
2026-06-09	6.9000	6.9500	6.4000	6.4000	-24.350%	12	1,642	-91.094%
2026-06-08	8.4500	8.4800	8.4500	8.4600	+9.870%	18	1,632	-93.262%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-32.456%	250	1,632	-92.597%
2026-06-03	12.4300	12.4300	11.4000	11.4000	-32.902%	14	1,813	-95.000%
2026-06-02	16.3000	16.9900	16.2900	16.9900	+6.187%	7	1,811	-96.645%
2026-06-01	14.6500	17.9000	13.6500	16.0000	+62.437%	393	1,811	-96.438%
2026-05-29	9.8500	9.8500	9.4000	9.8500	+0.716%	278	2,033	-94.213%
2026-05-28	9.3300	10.1000	9.3300	9.7800	+13.721%	7	1,756	-94.172%
2026-05-27	8.0000	8.6000	8.0000	8.6000	-13.131%	8	1,756	-93.372%
2026-05-26	9.6500	9.9000	9.3500	9.9000	+5.319%	4	1,756	-94.242%
2026-05-22	9.3900	9.5500	9.3000	9.4000	+3.753%	33	1,766	-93.936%
2026-05-21	9.3800	9.3800	9.0500	9.0600	+24.622%	55	1,769	-93.709%
2026-05-18	7.2000	7.2700	7.2000	7.2700	-18.315%	5	1,769	-92.160%
2026-05-15	8.9000	8.9000	8.9000	8.9000	-27.347%	1	1,769	-93.596%
2026-05-14	12.2500	12.2500	12.2500	12.2500	+17.225%	1	1,769	-95.347%
2026-05-13	10.6000	10.6500	10.4500	10.4500	+26.667%	66	1,703	-94.545%
2026-05-12	9.4000	9.4000	8.2500	8.2500	-37.500%	18	1,703	-93.091%
2026-05-11	12.6500	13.3000	12.6500	13.2000	+12.340%	10	1,703	-95.682%
2026-05-08	12.8500	12.8500	10.9200	11.7500	-33.428%	23	1,704	-95.149%
2026-05-07	17.6500	17.6500	17.6500	17.6500	-18.551%	10	1,693	-96.771%
2026-05-06	20.8700	22.0000	19.4500	21.6700	+28.682%	2,018	1,693	-97.370%
2026-05-05	16.8400	16.8400	16.8400	16.8400	0.000%	1	1	-96.615%

.dark-mode .fFttVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fFttVZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C190CRWV Dec 18 2026 190.00 Call (CRWV261218C00190000)option OPRA

CRWV20261218C190
CRWV Dec 18 2026 190.00 Call (CRWV261218C00190000)
option OPRA