Dark

CRWV20261218C65
CRWV Dec 18 2026 65.00 Call (CRWV261218C00065000)
option OPRA

EOD

Oct 1, 2026

25.10-3.164%(-0.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.8000	25.1000	24.8000	25.1000	-3.164%	4	200	0.000%
2026-09-30	25.9200	25.9200	25.9200	25.9200	-5.229%	3	198	-3.164%
2026-09-25	26.0700	27.3500	26.0700	27.3500	-5.625%	6	196	-8.227%
2026-09-24	25.8800	29.4000	25.8800	28.9800	+6.466%	10	202	-13.389%
2026-09-23	27.2200	27.2200	27.2200	27.2200	+6.578%	3	198	-7.788%
2026-09-22	25.5400	25.5400	25.5400	25.5400	-0.390%	2	198	-1.723%
2026-09-21	22.7500	25.6400	22.7500	25.6400	+22.095%	5	197	-2.106%
2026-09-18	21.0000	21.0000	21.0000	21.0000	+2.941%	5	198	+19.524%
2026-09-17	20.4000	20.4000	20.4000	20.4000	-18.236%	4	193	+23.039%
2026-09-16	24.9600	25.5000	24.9500	24.9500	+8.102%	3	189	+0.601%
2026-09-15	23.0800	23.0800	23.0800	23.0800	-6.634%	10	176	+8.752%
2026-09-14	24.1000	24.7700	24.1000	24.7200	-17.352%	30	176	+1.537%
2026-09-11	29.9100	29.9100	29.9100	29.9100	-1.352%	2	172	-16.082%
2026-09-10	30.3200	30.3200	30.3200	30.3200	-14.181%	1	174	-17.216%
2026-09-09	35.3300	35.3300	35.3300	35.3300	-9.177%	5	174	-28.956%
2026-09-08	39.1000	41.8000	38.9000	38.9000	+45.584%	42	174	-35.476%
2026-09-04	26.7200	26.7200	26.7200	26.7200	+6.880%	1	215	-6.063%
2026-09-03	23.8600	25.0000	23.8600	25.0000	+10.865%	14	215	+0.400%
2026-09-02	22.5500	22.5500	22.5500	22.5500	-0.309%	15	223	+11.308%
2026-09-01	22.4000	22.6200	22.3000	22.6200	-11.950%	31	217	+10.964%
2026-08-31	24.3000	25.6900	24.3000	25.6900	+2.760%	21	235	-2.297%
2026-08-28	25.0000	25.0000	25.0000	25.0000	-9.256%	1	215	+0.400%
2026-08-27	28.1000	28.1000	27.5500	27.5500	-4.836%	23	214	-8.893%
2026-08-26	28.9500	28.9500	28.9500	28.9500	+4.513%	1	193	-13.299%
2026-08-24	27.7000	27.7000	27.7000	27.7000	-8.611%	1	192	-9.386%
2026-08-21	30.7500	30.7500	30.3100	30.3100	-33.282%	3	192	-17.189%
2026-08-13	45.4300	45.4300	45.4300	45.4300	-3.443%	1	191	-44.750%
2026-08-12	50.0000	50.0000	46.4000	47.0500	+51.921%	5	191	-46.652%
2026-08-11	31.1000	31.1000	30.9700	30.9700	-8.481%	2	190	-18.954%
2026-08-10	33.6700	33.8400	33.6700	33.8400	-3.370%	4	191	-25.827%
2026-08-05	37.0200	37.0200	35.0200	35.0200	-2.151%	2	192	-28.327%
2026-08-04	34.6300	35.7900	34.6300	35.7900	+15.080%	5	193	-29.869%
2026-08-03	27.4000	31.1000	26.8000	31.1000	+48.804%	54	194	-19.293%
2026-07-31	22.0000	22.0000	20.2600	20.9000	-6.488%	83	234	+20.096%
2026-07-30	19.5500	23.0000	19.5500	22.3500	+59.643%	9	196	+12.304%
2026-07-29	16.9500	16.9500	14.0000	14.0000	-19.075%	20	201	+79.286%
2026-07-28	17.0000	18.1000	16.2500	17.3000	-12.049%	54	198	+45.087%
2026-07-27	21.7000	21.7000	19.6700	19.6700	-28.080%	4	161	+27.605%
2026-07-23	27.3500	27.3500	27.3000	27.3500	+18.041%	54	160	-8.227%
2026-07-20	23.1600	23.1700	23.1600	23.1700	+2.160%	8	133	+8.330%
2026-07-17	19.3400	22.6800	19.3400	22.6800	+5.097%	4	133	+10.670%
2026-07-16	22.1000	22.1000	21.5800	21.5800	-12.525%	11	135	+16.311%
2026-07-15	24.6700	24.6700	24.6700	24.6700	-10.842%	10	125	+1.743%
2026-07-14	27.6500	27.6700	27.6000	27.6700	-10.162%	23	115	-9.288%
2026-07-13	30.8000	30.8000	30.8000	30.8000	-1.408%	2	104	-18.506%
2026-07-01	31.2400	31.2400	31.2400	31.2400	-20.143%	1	106	-19.654%
2026-06-26	39.1200	39.1200	39.1200	39.1200	-26.189%	3	106	-35.838%
2026-06-23	48.4000	53.0000	48.4000	53.0000	-3.636%	3	105	-52.642%
2026-06-22	55.0000	55.0000	55.0000	55.0000	-5.983%	1	106	-54.364%
2026-06-18	57.5000	58.5000	57.5000	58.5000	+0.515%	2	105	-57.094%
2026-06-16	58.2000	58.2000	58.2000	58.2000	+22.423%	1	105	-56.873%
2026-05-29	47.5400	47.5400	47.5400	47.5400	-19.424%	1	104	-47.202%
2026-05-14	59.0000	59.0000	59.0000	59.0000	+8.059%	1	103	-57.458%
2026-05-08	54.6000	54.6000	54.6000	54.6000	-30.357%	1	104	-54.029%
2026-05-06	74.7500	78.5000	74.7500	78.4000	+11.601%	5	105	-67.985%
2026-05-04	65.7500	71.1500	65.7500	70.2500	+17.181%	4	107	-64.270%
2026-04-23	65.2500	65.2500	59.9500	59.9500	-8.877%	10	109	-58.132%
2026-04-22	65.7900	65.7900	65.7900	65.7900	+15.320%	1	115	-61.848%
2026-04-20	57.0600	57.0600	57.0500	57.0500	-5.468%	6	114	-56.004%
2026-04-16	59.9300	60.3500	59.9300	60.3500	+19.387%	5	118	-58.409%
2026-04-10	49.0000	50.5500	49.0000	50.5500	+32.782%	4	115	-50.346%
2026-04-09	38.3500	38.3500	38.0700	38.0700	+1.900%	12	119	-34.069%
2026-04-08	37.3600	37.3600	37.3600	37.3600	+13.007%	2	107	-32.816%
2026-04-07	32.6700	33.0600	32.6700	33.0600	+22.535%	2	105	-24.077%
2026-03-31	26.9800	26.9800	26.9800	26.9800	+20.018%	1	105	-6.968%
2026-03-30	23.3700	23.3700	22.4800	22.4800	-32.896%	9	106	+11.655%
2026-03-26	33.9500	33.9500	33.5000	33.5000	+7.717%	2	99	-25.075%
2026-03-19	31.8500	31.8700	31.1000	31.1000	-4.308%	3	99	-19.293%
2026-03-12	32.5000	32.5000	32.5000	32.5000	-2.079%	1	97	-22.769%
2026-03-11	33.1900	33.1900	33.1900	33.1900	+18.198%	3	98	-24.375%
2026-03-10	28.3500	28.3500	28.0800	28.0800	+1.007%	3	98	-10.613%
2026-03-09	26.0000	27.8000	26.0000	27.8000	+0.542%	2	99	-9.712%
2026-03-06	26.5000	28.3600	26.5000	27.6500	-6.112%	3	98	-9.222%
2026-03-05	29.4500	29.5000	29.4500	29.4500	-3.978%	7	96	-14.771%
2026-03-02	30.6700	30.6700	30.6700	30.6700	-6.636%	1	96	-18.161%
2026-02-27	33.9600	33.9600	32.8500	32.8500	-32.100%	12	95	-23.592%
2026-02-26	48.3800	48.3800	48.3800	48.3800	-0.350%	2	94	-48.119%
2026-02-24	48.5500	48.5500	48.5500	48.5500	+25.745%	1	94	-48.301%
2026-02-20	38.6100	38.6100	38.6100	38.6100	-18.801%	5	93	-34.991%
2026-02-19	46.7000	47.5500	45.0500	47.5500	+14.717%	5	93	-47.213%
2026-02-03	40.8500	41.4500	40.8500	41.4500	+1.469%	2	90	-39.445%
2026-02-02	41.0500	41.0500	40.8500	40.8500	-30.171%	60	90	-38.556%
2026-01-27	57.0000	58.5000	57.0000	58.5000	+12.956%	40	68	-57.094%
2026-01-26	51.7900	51.7900	51.7900	51.7900	+15.089%	1	100	-51.535%
2026-01-23	45.0000	45.0000	45.0000	45.0000	+0.559%	1	101	-44.222%
2026-01-22	44.7500	44.7500	44.7500	44.7500	+9.735%	10	102	-43.911%
2026-01-21	40.7800	40.7800	40.7800	40.7800	-9.679%	1	92	-38.450%
2026-01-20	45.1100	45.1500	45.1100	45.1500	-12.754%	2	93	-44.408%
2026-01-16	47.0000	51.7500	47.0000	51.7500	+26.528%	21	101	-51.498%
2026-01-14	40.9000	40.9000	40.9000	40.9000	-0.317%	1	101	-38.631%
2026-01-12	39.5700	41.0300	39.5700	41.0300	+30.877%	3	100	-38.825%
2026-01-09	31.3500	31.3500	31.3500	31.3500	-4.128%	1	103	-19.936%
2026-01-08	32.7000	32.7000	32.7000	32.7000	-5.764%	1	102	-23.242%
2026-01-02	34.0000	34.7000	34.0000	34.7000	+30.158%	2	103	-27.666%
2025-12-31	27.9100	27.9100	26.6600	26.6600	-8.069%	4	101	-5.851%
2025-12-30	29.0000	29.0000	29.0000	29.0000	-6.452%	1	101	-13.448%
2025-12-29	31.0000	31.0000	31.0000	31.0000	-3.125%	1	102	-19.032%
2025-12-26	32.0000	32.0000	32.0000	32.0000	-4.192%	1	101	-21.563%
2025-12-24	33.4000	33.4000	33.4000	33.4000	+1.212%	2	102	-24.850%
2025-12-23	33.0000	33.0000	33.0000	33.0000	-15.385%	1	102	-23.939%
2025-12-22	38.4000	40.0000	38.4000	39.0000	+2.632%	27	103	-35.641%
2025-12-19	30.5000	38.0000	30.5000	38.0000	+43.396%	14	119	-33.947%
2025-12-18	25.8000	26.5000	23.8000	26.5000	+10.879%	31	133	-5.283%
2025-12-17	24.5000	24.5000	23.0000	23.9000	-8.429%	14	112	+5.021%
2025-12-16	27.0000	27.5000	25.5000	26.1000	-12.239%	48	98	-3.831%
2025-12-15	30.0000	30.5000	29.0000	29.7400	-13.168%	4	90	-15.602%
2025-12-12	33.9000	34.2500	33.9000	34.2500	-20.349%	4	88	-26.715%
2025-12-09	43.0000	43.6500	43.0000	43.0000	+11.341%	3	86	-41.628%
2025-12-08	37.3400	38.6200	36.0000	38.6200	-8.157%	27	87	-35.008%
2025-12-05	42.0500	42.0500	42.0500	42.0500	+5.309%	1	83	-40.309%
2025-12-04	40.5000	40.5000	39.9300	39.9300	+19.194%	10	84	-37.140%
2025-12-03	33.5000	33.5000	33.5000	33.5000	+1.948%	12	78	-25.075%
2025-12-01	32.8600	32.8600	32.8600	32.8600	+6.206%	3	66	-23.615%
2025-11-26	32.5100	32.5100	30.9400	30.9400	+4.527%	3	70	-18.875%
2025-11-25	25.9600	29.6000	25.9600	29.6000	-4.516%	35	70	-15.203%
2025-11-24	31.2500	31.2500	31.0000	31.0000	+3.853%	3	46	-19.032%
2025-11-21	27.0000	30.2500	26.0000	29.8500	+4.737%	9	43	-15.913%
2025-11-20	36.8500	36.8500	28.5000	28.5000	-12.308%	9	41	-11.930%
2025-11-19	33.7500	33.7500	31.3000	32.5000	+4.000%	9	38	-22.769%
2025-11-18	31.2500	31.2500	31.2500	31.2500	-5.303%	1	35	-19.680%
2025-11-17	33.0000	33.0000	33.0000	33.0000	+3.125%	1	34	-23.939%
2025-11-14	32.0000	32.0000	32.0000	32.0000	-5.882%	1	34	-21.563%
2025-11-13	35.5500	35.5500	33.5400	34.0000	-20.505%	62	33	-26.176%
2025-11-12	42.0000	42.7700	42.0000	42.7700	-4.956%	2	22	-41.314%
2025-11-11	45.0000	45.0000	45.0000	45.0000	0.000%	20	22	-44.222%

.dark-mode .XRXXdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRXXdN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C65CRWV Dec 18 2026 65.00 Call (CRWV261218C00065000)option OPRA

CRWV20261218C65
CRWV Dec 18 2026 65.00 Call (CRWV261218C00065000)
option OPRA