Dark

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

EOD

Aug 12, 2026

60.52+43.958%(+18.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	60.5200	60.5200	60.5200	60.5200	+43.958%	1	147	0.000%
2026-08-11	42.0300	42.0400	42.0300	42.0400	-0.919%	5	148	+43.958%
2026-08-10	42.4300	42.4300	42.4300	42.4300	-2.325%	10	143	+42.635%
2026-08-07	42.0000	43.6700	42.0000	43.4400	+2.647%	4	133	+39.319%
2026-08-06	42.3300	42.3300	42.3200	42.3200	-9.282%	20	130	+43.006%
2026-08-05	47.2000	47.2000	46.6500	46.6500	+5.352%	6	150	+29.732%
2026-08-04	44.2800	44.2800	44.2800	44.2800	+11.960%	1	146	+36.676%
2026-08-03	33.5000	39.5500	33.5000	39.5500	+36.521%	69	147	+53.021%
2026-07-31	29.1500	29.1500	28.9400	28.9700	-0.103%	104	184	+108.906%
2026-07-30	29.0000	29.0000	29.0000	29.0000	+31.818%	1	133	+108.690%
2026-07-29	20.6500	22.0000	20.6500	22.0000	-12.000%	3	134	+175.091%
2026-07-28	24.1000	25.0000	23.8700	25.0000	-11.190%	5	131	+142.080%
2026-07-27	28.1500	28.1500	28.1500	28.1500	-6.167%	2	128	+114.991%
2026-07-24	31.2000	31.2000	30.0000	30.0000	-24.490%	7	126	+101.733%
2026-07-22	39.7300	39.7300	39.7300	39.7300	+29.837%	4	120	+52.328%
2026-07-17	31.0000	31.0000	30.6000	30.6000	-17.297%	6	122	+97.778%
2026-07-14	37.0000	37.0000	37.0000	37.0000	-12.880%	2	116	+63.568%
2026-07-13	42.4700	42.4700	42.4700	42.4700	-3.477%	5	114	+42.501%
2026-07-10	44.0000	44.0000	44.0000	44.0000	-5.234%	2	116	+37.545%
2026-07-09	46.4300	46.4300	46.4300	46.4300	+7.377%	10	114	+30.347%
2026-07-08	43.2400	43.2400	43.2400	43.2400	+13.819%	3	104	+39.963%
2026-07-07	37.9900	37.9900	37.9900	37.9900	-11.197%	1	102	+59.305%
2026-07-06	42.7800	42.7800	42.7800	42.7800	+13.625%	1	101	+41.468%
2026-07-02	37.5100	37.6500	37.5100	37.6500	-10.272%	3	99	+60.744%
2026-07-01	42.1000	42.1000	41.9600	41.9600	-42.756%	2	99	+44.233%
2026-06-17	73.3000	73.3000	73.3000	73.3000	+23.713%	1	98	-17.435%
2026-06-12	59.2500	59.2500	59.2500	59.2500	+8.298%	3	98	+2.143%
2026-06-10	54.7100	54.7100	54.7100	54.7100	-6.415%	10	101	+10.620%
2026-06-08	58.4600	58.4600	58.4600	58.4600	+3.561%	3	91	+3.524%
2026-06-05	56.4500	56.4500	56.4500	56.4500	-26.688%	1	88	+7.210%
2026-06-01	76.7500	77.0000	76.7500	77.0000	+50.980%	2	89	-21.403%
2026-05-19	51.0000	51.0000	51.0000	51.0000	-11.304%	2	91	+18.667%
2026-05-18	57.5000	57.5000	57.5000	57.5000	-9.277%	1	90	+5.252%
2026-05-13	63.3800	63.3800	63.3800	63.3800	+10.437%	1	90	-4.512%
2026-05-12	59.5000	59.5000	57.3900	57.3900	-13.045%	2	90	+5.454%
2026-05-08	69.7000	69.7000	66.0000	66.0000	-27.488%	5	90	-8.303%
2026-05-06	89.9700	91.0200	89.9700	91.0200	+23.652%	6	90	-33.509%
2026-05-01	73.6100	73.6100	73.6100	73.6100	+5.157%	1	84	-17.783%
2026-04-29	70.0000	70.0000	70.0000	70.0000	-3.833%	2	84	-13.543%
2026-04-22	72.7900	72.7900	72.7900	72.7900	-0.723%	1	86	-16.857%
2026-04-21	73.3200	73.3200	73.3200	73.3200	+1.565%	1	86	-17.458%
2026-04-20	72.1900	72.1900	72.1900	72.1900	+0.264%	2	85	-16.166%
2026-04-17	72.0000	72.0000	72.0000	72.0000	-1.586%	2	87	-15.944%
2026-04-15	72.9900	73.1600	72.9900	73.1600	-0.327%	10	89	-17.277%
2026-04-14	73.4000	73.4000	73.4000	73.4000	+8.500%	1	99	-17.548%
2026-04-13	63.9500	67.6500	63.9500	67.6500	+14.081%	12	100	-10.540%
2026-04-10	60.3000	60.3000	59.3000	59.3000	+31.340%	6	100	+2.057%
2026-04-08	45.1500	45.1500	45.1500	45.1500	+21.534%	1	99	+34.042%
2026-04-01	37.1500	37.1500	37.1500	37.1500	+13.262%	5	98	+62.907%
2026-03-31	32.8000	32.8000	32.8000	32.8000	+5.875%	1	93	+84.512%
2026-03-30	30.9800	30.9800	30.9800	30.9800	-9.758%	2	93	+95.352%
2026-03-27	34.3300	34.3300	34.3300	34.3300	-24.698%	1	93	+76.289%
2026-03-26	45.5900	45.5900	45.5900	45.5900	+7.778%	2	94	+32.748%
2026-03-17	42.0000	42.3000	42.0000	42.3000	+1.854%	5	96	+43.073%
2026-03-16	41.5300	41.5300	41.5300	41.5300	+0.314%	1	98	+45.726%
2026-03-13	41.4000	41.4000	41.4000	41.4000	+16.129%	6	99	+46.184%
2026-03-10	35.5500	35.6500	35.5500	35.6500	+4.027%	6	105	+69.762%
2026-03-09	34.4200	34.4200	34.0000	34.2700	-15.173%	6	108	+76.598%
2026-03-04	40.2500	40.4000	40.2500	40.4000	+14.708%	2	108	+49.802%
2026-03-03	34.5500	35.2500	34.5500	35.2200	-6.702%	12	108	+71.834%
2026-03-02	39.0000	39.0000	37.7500	37.7500	-4.768%	19	112	+60.318%
2026-02-27	37.5000	39.6400	37.5000	39.6400	-28.628%	4	108	+52.674%
2026-02-26	55.5400	55.5400	55.5400	55.5400	-2.987%	17	104	+8.967%
2026-02-24	57.3000	57.3500	57.2500	57.2500	+21.809%	23	113	+5.712%
2026-02-20	46.8600	47.0000	46.8600	47.0000	-12.558%	2	103	+28.766%
2026-02-19	53.7500	53.7500	53.7500	53.7500	-9.451%	2	103	+12.595%
2026-02-13	59.3600	59.3600	59.3600	59.3600	+17.825%	1	104	+1.954%
2026-02-11	50.3800	50.3800	50.3800	50.3800	-9.225%	1	104	+20.127%
2026-02-10	55.5000	55.5000	55.5000	55.5000	-1.770%	1	104	+9.045%
2026-02-09	52.5000	56.5000	52.5000	56.5000	+13.000%	9	104	+7.115%
2026-02-06	50.0000	50.0000	50.0000	50.0000	+30.208%	1	105	+21.040%
2026-02-05	38.4700	42.5400	38.4000	38.4000	-11.927%	8	106	+57.604%
2026-02-04	51.0000	51.0000	43.6000	43.6000	-12.800%	7	106	+38.807%
2026-02-03	45.5000	50.0000	45.5000	50.0000	-26.471%	7	107	+21.040%
2026-01-27	69.0000	69.0000	68.0000	68.0000	+17.241%	21	107	-11.000%
2026-01-26	58.0000	58.0000	58.0000	58.0000	+15.262%	10	128	+4.345%
2026-01-21	52.5000	52.5000	50.3200	50.3200	-16.495%	16	128	+20.270%
2026-01-16	60.2600	60.2600	60.2600	60.2600	+4.220%	5	136	+0.431%
2026-01-15	56.2500	58.1000	56.2500	57.8200	+15.640%	4	136	+4.670%
2026-01-13	50.0000	50.0000	50.0000	50.0000	+1.440%	1	136	+21.040%
2026-01-12	49.2900	49.2900	49.2900	49.2900	+22.918%	1	137	+22.784%
2026-01-07	40.1000	40.1000	40.1000	40.1000	+2.010%	1	137	+50.923%
2026-01-06	38.4500	39.3100	37.7100	39.3100	+12.186%	22	137	+53.956%
2025-12-31	35.5000	35.5000	35.0400	35.0400	+0.114%	14	141	+72.717%
2025-12-30	35.0000	35.0000	35.0000	35.0000	-7.822%	4	141	+72.914%
2025-12-29	37.7600	37.9700	37.7600	37.9700	-0.524%	8	137	+59.389%
2025-12-26	38.1700	38.1700	38.1700	38.1700	-11.949%	1	135	+58.554%
2025-12-23	43.7000	43.7000	43.3500	43.3500	-5.761%	7	136	+39.608%
2025-12-22	46.8500	46.8500	46.0000	46.0000	+5.747%	27	136	+31.565%
2025-12-19	40.5000	43.5300	40.5000	43.5000	+38.139%	32	154	+39.126%
2025-12-18	31.4900	31.4900	31.4900	31.4900	+5.529%	5	145	+92.188%
2025-12-17	31.8000	31.8000	29.1000	29.8400	-7.844%	26	145	+102.815%
2025-12-16	32.7500	33.4200	32.3800	32.3800	-12.297%	9	145	+86.905%
2025-12-15	36.6500	36.9200	36.6500	36.9200	-23.083%	2	140	+63.922%
2025-12-10	48.0000	48.0000	48.0000	48.0000	-4.421%	3	139	+26.083%
2025-12-09	46.4500	50.2200	46.1500	50.2200	+10.374%	5	139	+20.510%
2025-12-08	45.5000	45.5000	45.5000	45.5000	-1.087%	1	136	+33.011%
2025-12-04	46.0000	46.0000	46.0000	46.0000	+17.197%	2	136	+31.565%
2025-12-03	39.2500	39.2500	39.2500	39.2500	-8.721%	1	136	+54.191%
2025-12-02	43.0000	43.0000	43.0000	43.0000	+9.304%	1	137	+40.744%
2025-12-01	39.1000	39.3400	39.0000	39.3400	+4.628%	5	138	+53.838%
2025-11-28	37.6000	37.6000	37.6000	37.6000	-1.828%	50	134	+60.957%
2025-11-26	38.8200	38.8200	38.3000	38.3000	+9.429%	78	59	+58.016%
2025-11-25	34.9000	35.0000	34.9000	35.0000	-6.542%	2	59	+72.914%
2025-11-24	37.3800	37.4500	37.3800	37.4500	+2.462%	3	59	+61.602%
2025-11-21	32.2400	36.5500	32.2400	36.5500	-8.050%	20	56	+65.581%
2025-11-19	39.7500	39.7500	39.7500	39.7500	-2.788%	1	36	+52.252%
2025-11-18	40.8900	40.8900	40.8900	40.8900	+7.605%	1	35	+48.007%
2025-11-17	39.0000	39.0000	38.0000	38.0000	-8.982%	30	34	+59.263%
2025-11-14	39.1000	42.6000	39.1000	41.7500	-15.793%	7	4	+44.958%
2025-11-12	52.1000	52.1000	49.5000	49.5800	0.000%	3	3	+22.065%

.dark-mode .PMgdtb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMgdtb{ 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