Dark

CRWV20261218C50
CRWV Dec 18 2026 50.00 Call (CRWV261218C00050000)
option OPRA

EOD

Oct 1, 2026

39.17+2.378%(+0.91)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	36.7000	39.1700	36.7000	39.1700	+2.378%	6	193	0.000%
2026-09-30	38.2600	38.2600	38.2600	38.2600	+7.502%	5	193	+2.378%
2026-09-28	35.5900	35.5900	35.5900	35.5900	-8.930%	1	196	+10.059%
2026-09-25	39.9800	39.9800	39.0800	39.0800	-6.952%	2	197	+0.230%
2026-09-24	41.0000	42.0000	41.0000	42.0000	+5.900%	21	198	-6.738%
2026-09-23	39.6600	39.6600	39.6600	39.6600	+0.278%	1	215	-1.236%
2026-09-22	36.5000	39.5500	36.5000	39.5500	+3.264%	6	216	-0.961%
2026-09-21	36.8700	38.3000	36.8700	38.3000	+15.015%	36	215	+2.272%
2026-09-18	32.4500	33.4500	32.2500	33.3000	+3.480%	27	223	+17.628%
2026-09-17	33.0000	33.0000	31.4800	32.1800	-7.978%	51	225	+21.722%
2026-09-14	34.9700	34.9700	34.9700	34.9700	-14.707%	1	174	+12.010%
2026-09-11	42.8900	42.8900	41.0000	41.0000	-3.529%	4	174	-4.463%
2026-09-10	42.5000	42.5000	42.5000	42.5000	-10.148%	1	172	-7.835%
2026-09-09	52.5200	52.5200	47.3000	47.3000	-10.076%	11	171	-17.188%
2026-09-08	46.8000	54.7500	46.8000	52.6000	+36.552%	51	173	-25.532%
2026-09-04	38.5200	38.5200	38.5200	38.5200	+5.534%	2	167	+1.687%
2026-09-03	33.7800	36.9300	33.7800	36.5000	+8.470%	8	167	+7.315%
2026-09-02	32.5000	33.6500	32.5000	33.6500	-3.857%	2	163	+16.404%
2026-08-31	35.0000	35.0000	35.0000	35.0000	-2.778%	1	161	+11.914%
2026-08-28	38.5000	38.5000	36.0000	36.0000	-10.000%	2	160	+8.806%
2026-08-27	40.0000	40.0000	40.0000	40.0000	-0.892%	1	158	-2.075%
2026-08-25	40.3600	40.3600	40.3600	40.3600	+8.495%	8	157	-2.948%
2026-08-24	37.2000	37.2000	37.2000	37.2000	-12.264%	1	161	+5.296%
2026-08-20	42.0000	42.4000	42.0000	42.4000	-2.417%	2	161	-7.618%
2026-08-19	46.2400	46.2400	43.4500	43.4500	-5.543%	9	160	-9.850%
2026-08-18	50.6000	50.6000	46.0000	46.0000	-23.992%	13	152	-14.848%
2026-08-12	60.5200	60.5200	60.5200	60.5200	+43.958%	1	147	-35.278%
2026-08-11	42.0300	42.0400	42.0300	42.0400	-0.919%	5	148	-6.827%
2026-08-10	42.4300	42.4300	42.4300	42.4300	-2.325%	10	143	-7.683%
2026-08-07	42.0000	43.6700	42.0000	43.4400	+2.647%	4	133	-9.830%
2026-08-06	42.3300	42.3300	42.3200	42.3200	-9.282%	20	130	-7.443%
2026-08-05	47.2000	47.2000	46.6500	46.6500	+5.352%	6	150	-16.034%
2026-08-04	44.2800	44.2800	44.2800	44.2800	+11.960%	1	146	-11.540%
2026-08-03	33.5000	39.5500	33.5000	39.5500	+36.521%	69	147	-0.961%
2026-07-31	29.1500	29.1500	28.9400	28.9700	-0.103%	104	184	+35.209%
2026-07-30	29.0000	29.0000	29.0000	29.0000	+31.818%	1	133	+35.069%
2026-07-29	20.6500	22.0000	20.6500	22.0000	-12.000%	3	134	+78.045%
2026-07-28	24.1000	25.0000	23.8700	25.0000	-11.190%	5	131	+56.680%
2026-07-27	28.1500	28.1500	28.1500	28.1500	-6.167%	2	128	+39.147%
2026-07-24	31.2000	31.2000	30.0000	30.0000	-24.490%	7	126	+30.567%
2026-07-22	39.7300	39.7300	39.7300	39.7300	+29.837%	4	120	-1.410%
2026-07-17	31.0000	31.0000	30.6000	30.6000	-17.297%	6	122	+28.007%
2026-07-14	37.0000	37.0000	37.0000	37.0000	-12.880%	2	116	+5.865%
2026-07-13	42.4700	42.4700	42.4700	42.4700	-3.477%	5	114	-7.770%
2026-07-10	44.0000	44.0000	44.0000	44.0000	-5.234%	2	116	-10.977%
2026-07-09	46.4300	46.4300	46.4300	46.4300	+7.377%	10	114	-15.636%
2026-07-08	43.2400	43.2400	43.2400	43.2400	+13.819%	3	104	-9.413%
2026-07-07	37.9900	37.9900	37.9900	37.9900	-11.197%	1	102	+3.106%
2026-07-06	42.7800	42.7800	42.7800	42.7800	+13.625%	1	101	-8.439%
2026-07-02	37.5100	37.6500	37.5100	37.6500	-10.272%	3	99	+4.037%
2026-07-01	42.1000	42.1000	41.9600	41.9600	-42.756%	2	99	-6.649%
2026-06-17	73.3000	73.3000	73.3000	73.3000	+23.713%	1	98	-46.562%
2026-06-12	59.2500	59.2500	59.2500	59.2500	+8.298%	3	98	-33.890%
2026-06-10	54.7100	54.7100	54.7100	54.7100	-6.415%	10	101	-28.404%
2026-06-08	58.4600	58.4600	58.4600	58.4600	+3.561%	3	91	-32.997%
2026-06-05	56.4500	56.4500	56.4500	56.4500	-26.688%	1	88	-30.611%
2026-06-01	76.7500	77.0000	76.7500	77.0000	+50.980%	2	89	-49.130%
2026-05-19	51.0000	51.0000	51.0000	51.0000	-11.304%	2	91	-23.196%
2026-05-18	57.5000	57.5000	57.5000	57.5000	-9.277%	1	90	-31.878%
2026-05-13	63.3800	63.3800	63.3800	63.3800	+10.437%	1	90	-38.198%
2026-05-12	59.5000	59.5000	57.3900	57.3900	-13.045%	2	90	-31.748%
2026-05-08	69.7000	69.7000	66.0000	66.0000	-27.488%	5	90	-40.652%
2026-05-06	89.9700	91.0200	89.9700	91.0200	+23.652%	6	90	-56.966%
2026-05-01	73.6100	73.6100	73.6100	73.6100	+5.157%	1	84	-46.787%
2026-04-29	70.0000	70.0000	70.0000	70.0000	-3.833%	2	84	-44.043%
2026-04-22	72.7900	72.7900	72.7900	72.7900	-0.723%	1	86	-46.188%
2026-04-21	73.3200	73.3200	73.3200	73.3200	+1.565%	1	86	-46.577%
2026-04-20	72.1900	72.1900	72.1900	72.1900	+0.264%	2	85	-45.740%
2026-04-17	72.0000	72.0000	72.0000	72.0000	-1.586%	2	87	-45.597%
2026-04-15	72.9900	73.1600	72.9900	73.1600	-0.327%	10	89	-46.460%
2026-04-14	73.4000	73.4000	73.4000	73.4000	+8.500%	1	99	-46.635%
2026-04-13	63.9500	67.6500	63.9500	67.6500	+14.081%	12	100	-42.099%
2026-04-10	60.3000	60.3000	59.3000	59.3000	+31.340%	6	100	-33.946%
2026-04-08	45.1500	45.1500	45.1500	45.1500	+21.534%	1	99	-13.245%
2026-04-01	37.1500	37.1500	37.1500	37.1500	+13.262%	5	98	+5.437%
2026-03-31	32.8000	32.8000	32.8000	32.8000	+5.875%	1	93	+19.421%
2026-03-30	30.9800	30.9800	30.9800	30.9800	-9.758%	2	93	+26.436%
2026-03-27	34.3300	34.3300	34.3300	34.3300	-24.698%	1	93	+14.098%
2026-03-26	45.5900	45.5900	45.5900	45.5900	+7.778%	2	94	-14.082%
2026-03-17	42.0000	42.3000	42.0000	42.3000	+1.854%	5	96	-7.400%
2026-03-16	41.5300	41.5300	41.5300	41.5300	+0.314%	1	98	-5.683%
2026-03-13	41.4000	41.4000	41.4000	41.4000	+16.129%	6	99	-5.386%
2026-03-10	35.5500	35.6500	35.5500	35.6500	+4.027%	6	105	+9.874%
2026-03-09	34.4200	34.4200	34.0000	34.2700	-15.173%	6	108	+14.298%
2026-03-04	40.2500	40.4000	40.2500	40.4000	+14.708%	2	108	-3.045%
2026-03-03	34.5500	35.2500	34.5500	35.2200	-6.702%	12	108	+11.215%
2026-03-02	39.0000	39.0000	37.7500	37.7500	-4.768%	19	112	+3.762%
2026-02-27	37.5000	39.6400	37.5000	39.6400	-28.628%	4	108	-1.186%
2026-02-26	55.5400	55.5400	55.5400	55.5400	-2.987%	17	104	-29.474%
2026-02-24	57.3000	57.3500	57.2500	57.2500	+21.809%	23	113	-31.581%
2026-02-20	46.8600	47.0000	46.8600	47.0000	-12.558%	2	103	-16.660%
2026-02-19	53.7500	53.7500	53.7500	53.7500	-9.451%	2	103	-27.126%
2026-02-13	59.3600	59.3600	59.3600	59.3600	+17.825%	1	104	-34.013%
2026-02-11	50.3800	50.3800	50.3800	50.3800	-9.225%	1	104	-22.251%
2026-02-10	55.5000	55.5000	55.5000	55.5000	-1.770%	1	104	-29.423%
2026-02-09	52.5000	56.5000	52.5000	56.5000	+13.000%	9	104	-30.673%
2026-02-06	50.0000	50.0000	50.0000	50.0000	+30.208%	1	105	-21.660%
2026-02-05	38.4700	42.5400	38.4000	38.4000	-11.927%	8	106	+2.005%
2026-02-04	51.0000	51.0000	43.6000	43.6000	-12.800%	7	106	-10.161%
2026-02-03	45.5000	50.0000	45.5000	50.0000	-26.471%	7	107	-21.660%
2026-01-27	69.0000	69.0000	68.0000	68.0000	+17.241%	21	107	-42.397%
2026-01-26	58.0000	58.0000	58.0000	58.0000	+15.262%	10	128	-32.466%
2026-01-21	52.5000	52.5000	50.3200	50.3200	-16.495%	16	128	-22.158%
2026-01-16	60.2600	60.2600	60.2600	60.2600	+4.220%	5	136	-34.998%
2026-01-15	56.2500	58.1000	56.2500	57.8200	+15.640%	4	136	-32.255%
2026-01-13	50.0000	50.0000	50.0000	50.0000	+1.440%	1	136	-21.660%
2026-01-12	49.2900	49.2900	49.2900	49.2900	+22.918%	1	137	-20.532%
2026-01-07	40.1000	40.1000	40.1000	40.1000	+2.010%	1	137	-2.319%
2026-01-06	38.4500	39.3100	37.7100	39.3100	+12.186%	22	137	-0.356%
2025-12-31	35.5000	35.5000	35.0400	35.0400	+0.114%	14	141	+11.787%
2025-12-30	35.0000	35.0000	35.0000	35.0000	-7.822%	4	141	+11.914%
2025-12-29	37.7600	37.9700	37.7600	37.9700	-0.524%	8	137	+3.160%
2025-12-26	38.1700	38.1700	38.1700	38.1700	-11.949%	1	135	+2.620%
2025-12-23	43.7000	43.7000	43.3500	43.3500	-5.761%	7	136	-9.642%
2025-12-22	46.8500	46.8500	46.0000	46.0000	+5.747%	27	136	-14.848%
2025-12-19	40.5000	43.5300	40.5000	43.5000	+38.139%	32	154	-9.954%
2025-12-18	31.4900	31.4900	31.4900	31.4900	+5.529%	5	145	+24.389%
2025-12-17	31.8000	31.8000	29.1000	29.8400	-7.844%	26	145	+31.267%
2025-12-16	32.7500	33.4200	32.3800	32.3800	-12.297%	9	145	+20.970%
2025-12-15	36.6500	36.9200	36.6500	36.9200	-23.083%	2	140	+6.094%
2025-12-10	48.0000	48.0000	48.0000	48.0000	-4.421%	3	139	-18.396%
2025-12-09	46.4500	50.2200	46.1500	50.2200	+10.374%	5	139	-22.003%
2025-12-08	45.5000	45.5000	45.5000	45.5000	-1.087%	1	136	-13.912%
2025-12-04	46.0000	46.0000	46.0000	46.0000	+17.197%	2	136	-14.848%
2025-12-03	39.2500	39.2500	39.2500	39.2500	-8.721%	1	136	-0.204%
2025-12-02	43.0000	43.0000	43.0000	43.0000	+9.304%	1	137	-8.907%
2025-12-01	39.1000	39.3400	39.0000	39.3400	+4.628%	5	138	-0.432%
2025-11-28	37.6000	37.6000	37.6000	37.6000	-1.828%	50	134	+4.176%
2025-11-26	38.8200	38.8200	38.3000	38.3000	+9.429%	78	59	+2.272%
2025-11-25	34.9000	35.0000	34.9000	35.0000	-6.542%	2	59	+11.914%
2025-11-24	37.3800	37.4500	37.3800	37.4500	+2.462%	3	59	+4.593%
2025-11-21	32.2400	36.5500	32.2400	36.5500	-8.050%	20	56	+7.168%
2025-11-19	39.7500	39.7500	39.7500	39.7500	-2.788%	1	36	-1.459%
2025-11-18	40.8900	40.8900	40.8900	40.8900	+7.605%	1	35	-4.206%
2025-11-17	39.0000	39.0000	38.0000	38.0000	-8.982%	30	34	+3.079%
2025-11-14	39.1000	42.6000	39.1000	41.7500	-15.793%	7	4	-6.180%
2025-11-12	52.1000	52.1000	49.5000	49.5800	0.000%	3	3	-20.996%

.dark-mode .NyV001{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyV001{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C50CRWV Dec 18 2026 50.00 Call (CRWV261218C00050000)option OPRA

CRWV20261218C50
CRWV Dec 18 2026 50.00 Call (CRWV261218C00050000)
option OPRA