Dark

CRWV20261218C55
CRWV Dec 18 2026 55.00 Call (CRWV261218C00055000)
option OPRA

EOD

Sep 30, 2026

33.86+3.232%(+1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	33.8600	33.8600	33.8600	33.8600	+3.232%	1	146	0.000%
2026-09-29	33.0000	33.0000	32.8000	32.8000	0.000%	2	146	+3.232%
2026-09-28	32.8000	32.8000	32.8000	32.8000	-5.257%	2	144	+3.232%
2026-09-25	34.6200	34.6200	34.6200	34.6200	-1.648%	5	144	-2.195%
2026-09-23	35.0500	35.2000	35.0500	35.2000	-1.676%	6	144	-3.807%
2026-09-22	35.8000	35.8000	35.8000	35.8000	+8.485%	1	146	-5.419%
2026-09-21	32.1300	33.1400	32.1300	33.0000	+14.703%	6	147	+2.606%
2026-09-18	28.7700	28.7700	28.7700	28.7700	+5.578%	27	153	+17.692%
2026-09-17	27.1200	28.5800	27.1200	27.2500	-28.795%	46	153	+24.257%
2026-09-10	38.2700	38.2700	38.2700	38.2700	-20.437%	1	129	-11.523%
2026-09-09	48.1000	48.1000	48.1000	48.1000	+2.232%	1	128	-29.605%
2026-09-08	47.0500	47.0500	47.0500	47.0500	+57.833%	1	129	-28.034%
2026-09-03	29.7300	29.8100	29.7300	29.8100	+0.709%	2	130	+13.586%
2026-09-02	29.6500	29.6500	29.6000	29.6000	-19.346%	2	128	+14.392%
2026-08-27	36.7000	36.7000	36.7000	36.7000	+0.136%	21	127	-7.738%
2026-08-26	36.6500	36.6500	36.6500	36.6500	+0.274%	1	127	-7.613%
2026-08-25	36.5500	36.5500	36.5500	36.5500	-36.972%	1	128	-7.360%
2026-08-13	61.0000	62.6000	57.9900	57.9900	-1.378%	37	127	-41.611%
2026-08-12	57.5000	58.8000	57.5000	58.8000	+49.049%	2	137	-42.415%
2026-08-10	39.4500	39.4500	39.4500	39.4500	-7.935%	3	137	-14.170%
2026-08-04	41.2500	43.9500	41.2500	42.8500	+23.132%	77	136	-20.980%
2026-08-03	30.2500	34.8000	30.2500	34.8000	+33.846%	6	171	-2.701%
2026-07-31	25.8200	26.0000	25.4700	26.0000	-5.317%	81	171	+30.231%
2026-07-30	26.2400	27.4600	26.2400	27.4600	+41.546%	3	140	+23.307%
2026-07-29	19.5500	19.5500	19.4000	19.4000	-11.818%	2	141	+74.536%
2026-07-28	21.9500	22.0000	21.9500	22.0000	-12.629%	80	141	+53.909%
2026-07-27	26.0000	26.0000	25.0300	25.1800	-30.634%	103	101	+34.472%
2026-07-22	36.3000	36.3000	36.3000	36.3000	+15.202%	4	54	-6.722%
2026-07-21	30.7100	31.5100	30.7100	31.5100	+10.561%	3	56	+7.458%
2026-07-20	31.2000	31.6000	28.4900	28.5000	-20.833%	12	53	+18.807%
2026-07-13	36.0000	36.0000	36.0000	36.0000	-19.101%	1	57	-5.944%
2026-07-09	44.5000	44.5000	44.5000	44.5000	+17.105%	3	56	-23.910%
2026-07-06	38.4100	38.4100	38.0000	38.0000	0.000%	3	59	-10.895%
2026-07-02	38.0000	38.0000	38.0000	38.0000	-2.564%	5	61	-10.895%
2026-07-01	40.4700	41.2600	37.7900	39.0000	-10.159%	17	61	-13.179%
2026-06-29	43.0600	43.4100	43.0600	43.4100	-5.073%	3	44	-22.000%
2026-06-26	45.7300	45.7300	45.7300	45.7300	-18.947%	1	41	-25.957%
2026-06-23	56.4200	56.4200	56.4200	56.4200	-9.132%	2	40	-39.986%
2026-06-22	65.4300	66.6500	62.0900	62.0900	-10.275%	4	38	-45.466%
2026-06-17	69.2000	69.2000	69.2000	69.2000	+25.933%	3	34	-51.069%
2026-06-12	54.9500	54.9500	54.9500	54.9500	+15.079%	5	34	-38.380%
2026-06-10	47.7500	47.7500	47.7500	47.7500	-9.393%	2	29	-29.089%
2026-06-05	52.7000	52.7000	52.7000	52.7000	-23.623%	3	29	-35.750%
2026-06-01	69.0000	69.0000	69.0000	69.0000	+23.479%	1	30	-50.928%
2026-05-26	55.8800	55.8800	55.8800	55.8800	+7.009%	1	31	-39.406%
2026-05-18	52.2200	52.2200	52.2200	52.2200	-30.373%	1	30	-35.159%
2026-04-22	75.0000	75.0000	75.0000	75.0000	+10.832%	4	29	-54.853%
2026-04-14	68.3200	68.3200	67.6700	67.6700	+20.409%	2	29	-49.963%
2026-04-10	56.6500	56.6500	56.2000	56.2000	+108.302%	5	31	-39.751%
2026-03-30	26.9800	26.9800	26.9800	26.9800	-31.366%	8	30	+25.500%
2026-03-18	39.3100	39.3100	39.3100	39.3100	+20.657%	1	22	-13.864%
2026-03-06	32.5800	32.5800	32.5800	32.5800	-3.007%	1	22	+3.929%
2026-03-05	33.5900	33.5900	33.5900	33.5900	-2.975%	1	23	+0.804%
2026-03-04	34.6200	34.6200	34.6200	34.6200	-35.471%	1	23	-2.195%
2026-02-24	53.5000	53.6500	53.5000	53.6500	+2.483%	34	22	-36.887%
2026-02-12	52.3500	52.3500	52.3500	52.3500	-0.381%	1	31	-35.320%
2026-02-11	52.4000	52.5500	52.4000	52.5500	+14.488%	2	31	-35.566%
2026-02-02	45.9000	45.9000	45.9000	45.9000	-24.069%	1	32	-26.231%
2026-01-28	60.4500	60.4500	60.4500	60.4500	-7.285%	1	32	-43.987%
2026-01-27	65.5500	65.5500	65.2000	65.2000	+20.629%	11	32	-48.067%
2026-01-26	54.2500	54.2500	54.0500	54.0500	+7.242%	2	42	-37.354%
2026-01-20	50.4000	50.4000	50.4000	50.4000	-10.796%	1	41	-32.817%
2026-01-16	56.5000	56.5000	56.5000	56.5000	+7.455%	1	43	-40.071%
2026-01-15	52.5800	52.5800	52.5800	52.5800	+15.155%	1	43	-35.603%
2026-01-12	45.6600	45.6600	45.6600	45.6600	+23.740%	2	43	-25.843%
2026-01-08	36.9000	36.9000	36.9000	36.9000	-3.781%	1	44	-8.238%
2026-01-07	38.3500	38.3500	38.3500	38.3500	+4.439%	1	43	-11.708%
2026-01-06	35.7200	36.7200	35.3000	36.7200	0.000%	6	43	-7.789%
2026-01-05	37.0700	37.0700	36.7200	36.7200	+3.146%	6	38	-7.789%
2026-01-02	35.6000	35.6000	35.6000	35.6000	+15.584%	1	38	-4.888%
2025-12-31	30.8500	30.8500	30.8000	30.8000	-13.750%	2	38	+9.935%
2025-12-26	36.1200	36.1200	35.7100	35.7100	-12.625%	8	38	-5.181%
2025-12-19	40.3600	40.8700	40.3600	40.8700	+19.713%	5	37	-17.152%
2025-12-15	34.1400	34.1400	34.1400	34.1400	-11.256%	1	38	-0.820%
2025-12-12	38.0000	40.0000	38.0000	38.4700	-9.906%	6	37	-11.983%
2025-12-08	42.7500	42.7500	42.7000	42.7000	-8.839%	2	33	-20.703%
2025-12-05	46.8400	46.8400	46.8400	46.8400	+27.144%	1	32	-27.711%
2025-12-01	36.7200	36.8400	36.6700	36.8400	+1.181%	3	32	-8.089%
2025-11-26	36.3200	36.4100	36.3200	36.4100	+6.462%	3	32	-7.004%
2025-11-21	30.5000	34.2000	30.5000	34.2000	-7.568%	13	32	-0.994%
2025-11-20	37.0000	37.0000	37.0000	37.0000	-2.632%	10	21	-8.486%
2025-11-18	39.4200	39.4200	38.0000	38.0000	-4.523%	2	11	-10.895%
2025-11-14	39.0000	39.8000	39.0000	39.8000	-16.228%	4	9	-14.925%
2025-11-11	47.3100	50.0000	47.3100	47.5100	0.000%	7	6	-28.731%

.dark-mode .C5p0r3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5p0r3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C55CRWV Dec 18 2026 55.00 Call (CRWV261218C00055000)option OPRA

CRWV20261218C55
CRWV Dec 18 2026 55.00 Call (CRWV261218C00055000)
option OPRA