Dark

CRWV20261218C200
CRWV Dec 18 2026 200.00 Call (CRWV261218C00200000)
option OPRA

EOD

Oct 1, 2026

0.2700-34.146%(-0.1400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4000	0.2700	0.2700	-34.146%	15	8,177	0.000%
2026-09-30	0.3400	0.4100	0.3200	0.4100	+10.811%	67	8,191	-34.146%
2026-09-28	0.4300	0.4300	0.3400	0.3700	-17.778%	35	8,251	-27.027%
2026-09-25	0.4400	0.4500	0.4400	0.4500	-31.818%	2	8,268	-40.000%
2026-09-24	0.6600	0.6600	0.6600	0.6600	0.000%	2	8,267	-59.091%
2026-09-23	0.6700	0.7300	0.6500	0.6600	-1.493%	28	8,265	-59.091%
2026-09-22	0.7000	0.7600	0.5800	0.6700	0.000%	17	8,268	-59.701%
2026-09-21	0.5800	0.6700	0.5200	0.6700	+34.000%	29	8,272	-59.701%
2026-09-18	0.6300	0.6300	0.4400	0.5000	0.000%	816	8,262	-46.000%
2026-09-17	0.5300	0.5500	0.4800	0.5000	-34.211%	39	8,230	-46.000%
2026-09-16	0.7900	0.8100	0.7600	0.7600	+28.814%	11	8,230	-64.474%
2026-09-15	0.6600	0.6600	0.5900	0.5900	-15.714%	10	8,229	-54.237%
2026-09-14	0.6600	0.7200	0.6600	0.7000	-30.000%	68	8,230	-61.429%
2026-09-11	1.1800	1.1800	1.0000	1.0000	-13.793%	195	8,219	-73.000%
2026-09-10	1.1600	1.2700	1.1000	1.1600	-31.765%	1,905	8,212	-76.724%
2026-09-09	2.4500	2.4600	1.7000	1.7000	-34.109%	81	8,144	-84.118%
2026-09-08	1.7000	2.8500	1.6000	2.5800	+116.807%	5,518	8,150	-89.535%
2026-09-04	0.7700	1.2100	0.7700	1.1900	+77.612%	40	11,392	-77.311%
2026-09-03	0.5600	0.6700	0.5600	0.6700	+31.373%	27	11,392	-59.701%
2026-09-02	0.6000	0.6000	0.4900	0.5100	-10.526%	4,034	11,392	-47.059%
2026-09-01	0.6400	0.6400	0.5600	0.5700	-25.000%	7	7,383	-52.632%
2026-08-31	0.7300	0.8100	0.7300	0.7600	-3.797%	184	7,380	-64.474%
2026-08-28	1.1500	1.1500	0.7900	0.7900	-29.464%	129	7,386	-65.823%
2026-08-27	1.1500	1.1500	1.1000	1.1200	-7.438%	41	7,443	-75.893%
2026-08-26	1.2100	1.2100	1.2100	1.2100	+4.310%	30	7,443	-77.686%
2026-08-25	1.3300	1.4000	1.1600	1.1600	-7.200%	11	7,473	-76.724%
2026-08-24	1.1400	1.2500	0.9500	1.2500	-14.384%	1,905	7,482	-78.400%
2026-08-21	1.5200	1.5200	1.3300	1.4600	+5.036%	217	5,855	-81.507%
2026-08-20	1.6000	1.7600	1.3900	1.3900	-18.235%	74	5,839	-80.576%
2026-08-19	1.5800	1.8400	1.5000	1.7000	-3.409%	22	5,881	-84.118%
2026-08-18	2.4600	2.5000	1.7600	1.7600	-52.432%	50	5,869	-84.659%
2026-08-17	3.3000	3.7000	2.9300	3.7000	+15.625%	49	5,861	-92.703%
2026-08-14	3.4500	3.6000	3.0000	3.2000	-5.882%	275	5,889	-91.563%
2026-08-13	3.6000	5.3500	3.4000	3.4000	-10.526%	766	5,683	-92.059%
2026-08-12	4.3000	5.0000	3.4500	3.8000	+102.128%	116	5,659	-92.895%
2026-08-11	2.4000	2.4000	1.8800	1.8800	-17.904%	167	5,661	-85.638%
2026-08-10	3.1000	3.1000	2.2900	2.2900	-14.870%	101	5,655	-88.210%
2026-08-07	2.4700	2.6900	2.4300	2.6900	+14.468%	55	5,585	-89.963%
2026-08-06	2.7400	2.7400	2.3500	2.3500	-28.571%	18	5,582	-88.511%
2026-08-05	3.8700	3.8700	3.2200	3.2900	-9.863%	74	5,579	-91.793%
2026-08-04	3.0000	4.1000	3.0000	3.6500	+37.736%	130	5,591	-92.603%
2026-08-03	2.2600	2.7300	2.2000	2.6500	+76.667%	212	5,593	-89.811%
2026-07-31	1.8000	1.8000	1.3000	1.5000	0.000%	105	5,636	-82.000%
2026-07-30	1.3800	1.8000	1.3800	1.5000	+30.435%	67	5,683	-82.000%
2026-07-29	0.9000	1.1500	0.8300	1.1500	-4.167%	12	5,685	-76.522%
2026-07-28	1.1100	1.2800	1.0400	1.2000	-4.000%	166	5,678	-77.500%
2026-07-27	1.4000	1.4000	1.2500	1.2500	-16.667%	114	5,690	-78.400%
2026-07-24	1.9500	1.9500	1.5000	1.5000	-33.921%	226	5,676	-82.000%
2026-07-23	2.5700	2.5700	2.2600	2.2700	-10.980%	43	5,727	-88.106%
2026-07-22	2.7000	3.0000	2.5500	2.5500	+11.842%	63	5,731	-89.412%
2026-07-21	2.1000	2.4500	2.0900	2.2800	+26.667%	59	5,733	-88.158%
2026-07-20	2.3500	2.3500	1.8000	1.8000	-3.743%	289	5,716	-85.000%
2026-07-17	1.3000	2.0000	1.3000	1.8700	+11.976%	24	5,500	-85.561%
2026-07-16	1.6100	1.6700	1.5400	1.6700	-16.500%	66	5,509	-83.832%
2026-07-15	2.1000	2.1000	1.7500	2.0000	-11.111%	43	5,547	-86.500%
2026-07-14	2.3400	2.3500	2.1500	2.2500	-14.449%	94	5,539	-88.000%
2026-07-13	2.8500	3.3400	2.6300	2.6300	-21.493%	23	5,518	-89.734%
2026-07-10	3.4000	3.5700	3.3500	3.3500	-6.944%	103	5,510	-91.940%
2026-07-09	3.9500	4.3000	3.6000	3.6000	-0.552%	35	5,510	-92.500%
2026-07-08	3.4000	3.6300	3.0200	3.6200	+23.129%	184	5,499	-92.541%
2026-07-07	2.5000	3.0300	2.4500	2.9400	-9.538%	64	5,498	-90.816%
2026-07-06	3.6500	3.6500	2.9300	3.2500	+16.487%	136	5,480	-91.692%
2026-07-02	3.2000	3.5000	2.7400	2.7900	-12.813%	59	5,454	-90.323%
2026-07-01	3.6000	3.6000	3.0000	3.2000	-37.864%	114	5,454	-91.563%
2026-06-30	4.2500	5.1500	4.2500	5.1500	+15.471%	101	5,428	-94.757%
2026-06-29	5.1500	5.1500	3.7500	4.4600	-8.980%	56	5,458	-93.946%
2026-06-26	5.0000	5.0000	4.6000	4.9000	-13.732%	165	5,461	-94.490%
2026-06-25	6.3500	6.7400	5.6000	5.6800	-4.216%	97	5,542	-95.246%
2026-06-24	7.1000	7.1000	5.9300	5.9300	-23.484%	91	5,553	-95.447%
2026-06-23	7.5000	8.5000	7.5000	7.7500	-12.921%	26	5,530	-96.516%
2026-06-22	10.5000	10.8000	8.0000	8.9000	-14.751%	84	5,531	-96.966%
2026-06-18	10.7500	11.1700	10.0000	10.4400	-0.571%	90	5,527	-97.414%
2026-06-17	11.5000	12.3900	10.4500	10.5000	-4.545%	278	5,527	-97.429%
2026-06-16	10.3200	11.5200	10.2500	11.0000	+37.500%	215	5,527	-97.545%
2026-06-15	8.1500	8.2500	8.0000	8.0000	+8.696%	22	5,375	-96.625%
2026-06-12	6.6100	8.2000	6.5000	7.3600	+36.803%	93	5,363	-96.332%
2026-06-11	5.4500	5.5000	5.2000	5.3800	-11.803%	226	5,373	-94.981%
2026-06-10	6.6500	6.7000	6.1000	6.1000	-0.813%	248	5,378	-95.574%
2026-06-09	8.0000	8.0000	5.9000	6.1500	-19.079%	92	5,179	-95.610%
2026-06-08	7.3000	8.0000	7.0000	7.6000	+8.108%	2,296	5,153	-96.447%
2026-06-05	7.5300	7.7500	6.4100	7.0300	-24.000%	102	3,568	-96.159%
2026-06-04	8.9000	9.4000	8.3000	9.2500	-9.314%	175	3,540	-97.081%
2026-06-03	11.9100	12.0000	9.7000	10.2000	-18.465%	243	3,500	-97.353%
2026-06-02	17.0000	17.0000	12.5100	12.5100	-14.315%	112	3,448	-97.842%
2026-06-01	12.9300	16.7000	12.1100	14.6000	+75.904%	3,758	3,440	-98.151%
2026-05-29	8.5200	8.5500	7.8500	8.3000	-3.712%	67	689	-96.747%
2026-05-28	8.1200	9.6400	8.1200	8.6200	+21.408%	6	660	-96.868%
2026-05-27	7.3000	7.3000	7.1000	7.1000	-17.249%	11	657	-96.197%
2026-05-26	8.4900	9.1000	8.3000	8.5800	+7.925%	105	647	-96.853%
2026-05-22	8.4100	8.4500	7.9500	7.9500	-7.018%	70	609	-96.604%
2026-05-21	7.8900	8.8500	7.4000	8.5500	+18.750%	170	546	-96.842%
2026-05-20	7.1400	7.2000	7.1400	7.2000	+11.975%	2	546	-96.250%
2026-05-19	5.7800	6.7100	5.2500	6.4300	+0.156%	30	510	-95.801%
2026-05-18	7.1200	7.1200	6.4000	6.4200	-23.571%	12	510	-95.794%
2026-05-15	9.0000	9.0000	8.3000	8.4000	-18.367%	60	510	-96.786%
2026-05-14	10.9500	11.4500	10.2900	10.2900	+11.848%	110	511	-97.376%
2026-05-13	8.3800	9.2000	8.3800	9.2000	+35.294%	262	227	-97.065%
2026-05-12	8.1500	8.1500	6.8000	6.8000	-28.421%	61	227	-96.029%
2026-05-11	11.0000	11.8000	9.5000	9.5000	-9.091%	280	227	-97.158%
2026-05-08	12.2800	12.2800	10.0000	10.4500	-34.688%	151	0	-97.416%
2026-05-07	18.0000	18.0000	15.6000	16.0000	0.000%	38	0	-98.313%

.dark-mode .VRb7dK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VRb7dK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C200CRWV Dec 18 2026 200.00 Call (CRWV261218C00200000)option OPRA

CRWV20261218C200
CRWV Dec 18 2026 200.00 Call (CRWV261218C00200000)
option OPRA