Dark

CRWV20261218C60
CRWV Dec 18 2026 60.00 Call (CRWV261218C00060000)
option OPRA

EOD

Oct 1, 2026

28.82-6.185%(-1.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.8200	28.8200	28.8200	28.8200	-6.185%	3	195	0.000%
2026-09-30	30.0000	30.7200	29.5300	30.7200	+6.298%	8	193	-6.185%
2026-09-29	32.0400	32.0400	28.9000	28.9000	+7.435%	2	191	-0.277%
2026-09-28	27.5000	27.5000	26.9000	26.9000	-11.803%	8	190	+7.138%
2026-09-25	31.0500	31.1900	30.3800	30.5000	-7.716%	26	196	-5.508%
2026-09-24	32.0000	33.0500	28.9500	33.0500	+4.589%	3	180	-12.799%
2026-09-23	30.3200	31.6000	30.3200	31.6000	+6.040%	9	180	-8.797%
2026-09-22	30.0000	30.0000	29.8000	29.8000	+3.978%	10	180	-3.289%
2026-09-21	26.9700	30.1300	26.8500	28.6600	+13.415%	12	173	+0.558%
2026-09-18	25.3500	25.4000	23.7000	25.2700	+5.292%	8	175	+14.048%
2026-09-17	26.1500	26.1500	23.5000	24.0000	-5.882%	12	176	+20.083%
2026-09-15	25.5000	25.5000	25.5000	25.5000	-8.929%	2	168	+13.020%
2026-09-14	28.0000	28.0000	28.0000	28.0000	-16.667%	1	166	+2.929%
2026-09-11	33.6000	33.6000	33.6000	33.6000	+1.880%	3	166	-14.226%
2026-09-10	33.0200	34.5000	32.9800	32.9800	-23.249%	6	169	-12.614%
2026-09-09	42.9700	42.9700	42.9700	42.9700	-4.511%	1	166	-32.930%
2026-09-08	36.4900	45.0000	36.4900	45.0000	+38.462%	5	167	-35.956%
2026-09-04	30.0000	32.5000	29.2000	32.5000	+19.705%	10	171	-11.323%
2026-09-03	24.9000	27.1500	24.9000	27.1500	+4.223%	3	171	+6.151%
2026-09-02	25.7500	26.0500	24.8100	26.0500	+0.969%	5	173	+10.633%
2026-09-01	26.2000	26.2000	25.7500	25.8000	-10.105%	7	174	+11.705%
2026-08-31	28.7000	28.7000	28.7000	28.7000	+2.317%	10	169	+0.418%
2026-08-28	31.5000	31.5000	27.9000	28.0500	-12.344%	9	169	+2.745%
2026-08-27	32.0000	32.0000	32.0000	32.0000	-8.832%	1	167	-9.938%
2026-08-19	35.1000	35.1000	35.1000	35.1000	-8.355%	1	166	-17.892%
2026-08-18	41.7000	41.7000	38.3000	38.3000	-23.477%	39	167	-24.752%
2026-08-17	50.0500	50.0500	50.0500	50.0500	+3.409%	1	183	-42.418%
2026-08-14	47.5000	48.4000	47.5000	48.4000	-15.073%	3	182	-40.455%
2026-08-13	55.8200	60.0000	55.8200	56.9900	+8.656%	5	185	-49.430%
2026-08-12	51.7500	55.0000	51.5000	52.4500	+52.073%	39	186	-45.052%
2026-08-11	36.7500	36.7500	34.2000	34.4900	-1.260%	11	200	-16.440%
2026-08-10	35.8000	35.8000	34.9300	34.9300	-1.744%	31	197	-17.492%
2026-08-07	35.3000	35.5500	35.3000	35.5500	+0.141%	30	189	-18.931%
2026-08-06	33.1500	35.5000	33.1500	35.5000	-7.190%	3	161	-18.817%
2026-08-05	38.5000	38.5000	38.0000	38.2500	-2.299%	46	162	-24.654%
2026-08-04	37.9500	40.0000	37.2000	39.1500	+16.172%	35	177	-26.386%
2026-08-03	29.4000	33.7000	29.4000	33.7000	+44.017%	19	203	-14.481%
2026-07-31	21.6500	23.5000	21.6500	23.4000	-6.587%	63	211	+23.162%
2026-07-30	21.0000	25.0500	21.0000	25.0500	+59.048%	38	202	+15.050%
2026-07-29	17.5000	18.0000	15.7500	15.7500	-18.689%	81	186	+82.984%
2026-07-28	18.8000	20.0500	18.0000	19.3700	-13.527%	18	114	+48.787%
2026-07-27	24.0000	24.5300	22.0000	22.4000	-6.667%	34	117	+28.661%
2026-07-24	24.9900	25.6000	24.0000	24.0000	-21.569%	8	139	+20.083%
2026-07-23	32.5000	32.5000	30.6000	30.6000	-7.273%	8	139	-5.817%
2026-07-22	31.8500	33.1000	31.8500	33.0000	+10.813%	24	144	-12.667%
2026-07-21	27.8300	29.7800	27.8300	29.7800	+19.359%	3	124	-3.224%
2026-07-20	25.6000	25.6000	24.9500	24.9500	+15.030%	10	121	+15.511%
2026-07-17	21.6900	21.6900	21.6900	21.6900	-9.625%	3	120	+32.872%
2026-07-16	24.7500	24.7500	24.0000	24.0000	-14.651%	11	117	+20.083%
2026-07-15	28.0000	28.1200	26.0000	28.1200	-7.954%	5	120	+2.489%
2026-07-14	31.3000	31.3000	30.5500	30.5500	-14.041%	4	116	-5.663%
2026-07-13	33.7000	35.5400	33.7000	35.5400	-4.462%	13	114	-18.908%
2026-07-10	37.1900	37.2000	37.1900	37.2000	-4.124%	17	106	-22.527%
2026-07-09	41.0300	41.0300	38.8000	38.8000	+11.558%	19	123	-25.722%
2026-07-08	34.7800	34.7800	34.7800	34.7800	+5.875%	5	128	-17.136%
2026-07-07	32.8500	32.8500	32.8500	32.8500	-6.835%	3	126	-12.268%
2026-07-06	32.5900	35.7500	32.5900	35.2600	+13.742%	85	123	-18.264%
2026-07-02	34.9200	34.9200	31.0000	31.0000	-14.483%	53	150	-7.032%
2026-07-01	38.0000	38.0000	35.0000	36.2500	-19.978%	49	150	-20.497%
2026-06-30	43.8000	45.3000	43.8000	45.3000	+5.349%	2	117	-36.380%
2026-06-29	40.6500	43.0000	40.6500	43.0000	+1.703%	11	116	-32.977%
2026-06-26	42.2800	42.2800	42.2800	42.2800	-11.176%	1	105	-31.835%
2026-06-25	47.6000	47.6000	47.6000	47.6000	-25.039%	2	106	-39.454%
2026-06-18	63.5000	63.5000	63.5000	63.5000	-3.933%	1	116	-54.614%
2026-06-17	66.9000	66.9000	64.6000	66.1000	+27.729%	32	116	-56.399%
2026-06-12	47.0000	52.8500	46.5000	51.7500	+16.423%	14	116	-44.309%
2026-06-10	44.4500	44.4500	44.4500	44.4500	-17.685%	10	121	-35.163%
2026-06-04	54.0000	54.0000	54.0000	54.0000	-7.692%	1	121	-46.630%
2026-06-03	58.5000	58.5000	58.5000	58.5000	-16.237%	5	120	-50.735%
2026-06-01	66.0000	69.8400	63.0000	69.8400	+36.406%	5	120	-58.734%
2026-05-29	51.2000	51.2000	51.2000	51.2000	-3.122%	9	120	-43.711%
2026-05-28	52.8500	52.8500	52.8500	52.8500	+4.035%	2	114	-45.468%
2026-05-27	49.9000	51.0000	49.9000	50.8000	-5.926%	49	112	-43.268%
2026-05-26	54.0000	54.0000	54.0000	54.0000	+6.614%	1	77	-46.630%
2026-05-18	50.6500	50.6500	50.6500	50.6500	-16.003%	1	77	-43.100%
2026-05-14	60.3000	60.3000	60.3000	60.3000	+8.414%	1	77	-52.206%
2026-05-13	54.1300	55.6200	54.1300	55.6200	-7.500%	2	76	-48.184%
2026-05-08	60.1300	60.1300	60.1300	60.1300	-27.274%	1	76	-52.071%
2026-05-06	75.6000	82.6800	75.6000	82.6800	+13.105%	13	76	-65.143%
2026-05-05	73.1000	73.1000	73.1000	73.1000	-1.509%	2	86	-60.575%
2026-05-04	74.2200	74.2200	74.2200	74.2200	+22.273%	1	86	-61.169%
2026-04-29	60.7000	60.7000	60.7000	60.7000	-9.699%	8	87	-52.521%
2026-04-23	67.2200	67.2200	67.2200	67.2200	-4.476%	1	87	-57.126%
2026-04-22	70.3700	70.3700	70.3700	70.3700	+9.953%	1	87	-59.045%
2026-04-17	64.0000	64.0000	64.0000	64.0000	-2.021%	6	87	-54.969%
2026-04-16	65.3200	65.3200	65.3200	65.3200	+8.146%	1	93	-55.879%
2026-04-13	60.3500	60.4000	60.3500	60.4000	+17.396%	2	94	-52.285%
2026-04-10	43.9000	52.0500	43.9000	51.4500	+39.355%	15	94	-43.984%
2026-04-09	36.9200	36.9200	36.9200	36.9200	-6.909%	4	98	-21.939%
2026-04-08	39.6600	39.6600	39.6600	39.6600	+11.217%	1	94	-27.332%
2026-04-07	35.7000	35.7000	35.6500	35.6600	+6.607%	6	95	-19.181%
2026-04-06	33.3500	33.4500	33.3500	33.4500	+14.948%	2	92	-13.842%
2026-03-31	29.1000	29.1000	29.1000	29.1000	+21.757%	5	92	-0.962%
2026-03-30	25.4400	25.4400	23.8000	23.9000	-18.430%	8	97	+20.586%
2026-03-27	29.3000	29.3000	29.3000	29.3000	-22.895%	4	92	-1.638%
2026-03-16	38.0000	38.0000	38.0000	38.0000	+9.164%	1	88	-24.158%
2026-03-11	34.8100	34.8100	34.8100	34.8100	+16.033%	1	89	-17.208%
2026-03-10	30.1000	30.1000	30.0000	30.0000	+4.167%	11	89	-3.933%
2026-03-09	28.8700	28.8700	28.3000	28.8000	-11.001%	19	80	+0.069%
2026-03-06	29.5500	32.3600	29.5000	32.3600	+1.601%	7	68	-10.939%
2026-03-05	32.7700	32.7700	31.8500	31.8500	-8.765%	6	68	-9.513%
2026-03-04	34.9100	34.9100	34.9100	34.9100	+15.253%	1	68	-17.445%
2026-03-03	29.5000	30.3000	29.5000	30.2900	-6.570%	35	68	-4.853%
2026-03-02	32.4200	32.4200	32.4200	32.4200	-0.246%	5	78	-11.104%
2026-02-27	43.9500	43.9500	32.5000	32.5000	-36.832%	10	74	-11.323%
2026-02-26	51.5500	51.5500	51.4500	51.4500	-0.097%	2	69	-43.984%
2026-02-24	51.0000	51.5000	51.0000	51.5000	+19.628%	41	69	-44.039%
2026-02-20	42.7000	43.0500	42.7000	43.0500	+0.820%	5	70	-33.055%
2026-02-18	42.7000	42.7000	42.7000	42.7000	-12.338%	4	73	-32.506%
2026-02-17	48.7100	48.7100	48.7100	48.7100	-0.592%	7	73	-40.834%
2026-02-11	49.0000	49.0000	49.0000	49.0000	+2.083%	1	73	-41.184%
2026-02-10	48.0000	48.0000	48.0000	48.0000	-6.323%	1	73	-39.958%
2026-02-09	51.2400	51.2400	51.2400	51.2400	+55.508%	1	73	-43.755%
2026-02-05	36.5300	36.5300	32.9500	32.9500	-18.942%	5	73	-12.534%
2026-02-04	40.6500	40.6500	40.6500	40.6500	-7.614%	2	74	-29.102%
2026-02-03	43.9100	44.0000	43.9100	44.0000	-15.741%	7	74	-34.500%
2026-01-29	52.2200	52.2200	52.2200	52.2200	-19.662%	1	67	-44.810%
2026-01-28	65.0000	65.0000	65.0000	65.0000	+7.261%	2	68	-55.662%
2026-01-27	62.0000	62.2500	60.6000	60.6000	+10.989%	11	70	-52.442%
2026-01-26	60.0000	60.0000	54.6000	54.6000	+13.278%	3	69	-47.216%
2026-01-22	48.5900	48.5900	48.2000	48.2000	+16.145%	10	72	-40.207%
2026-01-21	41.5000	41.5000	41.5000	41.5000	-15.736%	8	70	-30.554%
2026-01-15	51.0000	51.5000	49.2500	49.2500	+12.085%	10	70	-41.482%
2026-01-14	45.7500	45.7500	43.5800	43.9400	+0.091%	8	78	-34.411%
2026-01-13	43.9000	43.9000	43.9000	43.9000	+2.642%	1	84	-34.351%
2026-01-12	41.0000	43.3000	41.0000	42.7700	+25.536%	8	85	-32.616%
2026-01-08	35.1600	35.1600	34.0700	34.0700	-4.699%	6	92	-15.409%
2026-01-05	36.7400	37.3900	35.7500	35.7500	+2.494%	12	84	-19.385%
2026-01-02	34.8800	34.8800	34.8800	34.8800	+21.533%	5	84	-17.374%
2025-12-31	28.8500	28.8500	28.7000	28.7000	-13.083%	4	86	+0.418%
2025-12-29	33.2400	33.2400	33.0200	33.0200	-1.872%	10	86	-12.720%
2025-12-26	33.7500	33.9000	33.6500	33.6500	-7.224%	3	86	-14.354%
2025-12-24	36.2700	36.2700	36.2700	36.2700	-13.581%	5	80	-20.540%
2025-12-22	41.1500	41.9700	41.1500	41.9700	+3.502%	4	80	-31.332%
2025-12-19	37.6500	40.5500	37.6500	40.5500	+47.455%	3	76	-28.927%
2025-12-18	25.3000	27.5000	25.3000	27.5000	+9.344%	5	78	+4.800%
2025-12-17	26.0000	26.2000	25.1100	25.1500	-9.074%	8	81	+14.592%
2025-12-16	29.9500	29.9500	27.3500	27.6600	-12.190%	12	75	+4.194%
2025-12-15	31.8600	31.8600	31.5000	31.5000	-13.934%	6	66	-8.508%
2025-12-12	36.6000	36.6000	36.6000	36.6000	-5.304%	1	68	-21.257%
2025-12-11	38.4000	38.6500	38.4000	38.6500	-7.976%	4	67	-25.433%
2025-12-10	42.0000	42.0000	42.0000	42.0000	-8.596%	10	63	-31.381%
2025-12-09	43.5500	45.9500	43.5500	45.9500	+16.329%	3	63	-37.280%
2025-12-08	40.0000	40.0000	39.5000	39.5000	-10.492%	13	64	-27.038%
2025-12-05	43.9200	44.1300	43.9000	44.1300	+26.628%	3	57	-34.693%
2025-12-03	34.8500	34.8500	34.8500	34.8500	-0.429%	1	55	-17.303%
2025-12-02	35.0000	35.0000	35.0000	35.0000	+1.744%	5	54	-17.657%
2025-12-01	34.4000	34.4000	34.4000	34.4000	+5.846%	1	49	-16.221%
2025-11-28	32.5000	32.5000	32.5000	32.5000	-4.412%	1	50	-11.323%
2025-11-26	33.7500	34.0000	33.7500	34.0000	+15.254%	2	47	-15.235%
2025-11-25	29.5000	29.5000	29.5000	29.5000	-10.714%	1	47	-2.305%
2025-11-24	33.0400	33.0400	33.0400	33.0400	+1.505%	5	46	-12.772%
2025-11-21	30.5000	32.5500	30.5000	32.5500	+9.228%	4	41	-11.459%
2025-11-20	37.0000	37.0000	29.8000	29.8000	-13.372%	3	39	-3.289%
2025-11-19	34.4500	34.4500	34.4000	34.4000	+3.927%	2	38	-16.221%
2025-11-18	33.1000	33.1000	33.1000	33.1000	0.000%	10	38	-12.931%
2025-11-17	34.5000	34.5000	33.1000	33.1000	-7.697%	2	31	-12.931%
2025-11-14	34.5000	37.8500	34.2000	35.8600	-12.855%	110	30	-19.632%
2025-11-13	41.1500	41.1500	41.1500	41.1500	-6.157%	1	16	-29.964%
2025-11-12	46.5000	46.5000	43.8500	43.8500	-0.341%	16	16	-34.276%
2025-11-11	46.2400	46.2400	44.0000	44.0000	0.000%	6	16	-34.500%

.dark-mode .b3GFPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3GFPJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C60CRWV Dec 18 2026 60.00 Call (CRWV261218C00060000)option OPRA

CRWV20261218C60
CRWV Dec 18 2026 60.00 Call (CRWV261218C00060000)
option OPRA