Dark

CRWV20261218C70
CRWV Dec 18 2026 70.00 Call (CRWV261218C00070000)
option OPRA

EOD

Oct 1, 2026

23.20+0.870%(+0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.7000	23.2000	20.7000	23.2000	+0.870%	9	400	0.000%
2026-09-30	23.0000	23.0000	23.0000	23.0000	+5.505%	1	405	+0.870%
2026-09-29	21.6000	25.0000	21.6000	21.8000	-4.049%	10	406	+6.422%
2026-09-28	22.7200	22.7200	22.7200	22.7200	-1.432%	2	402	+2.113%
2026-09-25	22.6000	23.0500	22.6000	23.0500	-10.136%	2	400	+0.651%
2026-09-24	23.5500	25.6500	22.4200	25.6500	+8.917%	4	400	-9.552%
2026-09-23	23.5200	24.7500	23.1600	23.5500	+2.838%	9	400	-1.486%
2026-09-22	23.2300	24.5000	22.9000	22.9000	+1.327%	39	402	+1.310%
2026-09-21	18.6500	22.7400	18.6500	22.6000	+20.213%	28	431	+2.655%
2026-09-18	17.8800	18.8000	17.6000	18.8000	+3.867%	23	436	+23.404%
2026-09-17	18.1500	18.2700	17.0000	18.1000	-15.222%	126	453	+28.177%
2026-09-16	21.3500	21.3500	21.3500	21.3500	+8.101%	3	444	+8.665%
2026-09-15	19.7500	19.7500	19.7500	19.7500	-4.126%	1	441	+17.468%
2026-09-14	21.8500	21.8500	20.6000	20.6000	-22.352%	33	441	+12.621%
2026-09-11	27.3100	27.3100	26.5300	26.5300	-1.192%	2	431	-12.552%
2026-09-10	26.8500	26.8500	26.8500	26.8500	-12.541%	2	432	-13.594%
2026-09-09	35.6000	35.6000	30.7000	30.7000	-1.476%	104	432	-24.430%
2026-09-08	30.3500	31.7500	30.3500	31.1600	+45.948%	10	532	-25.546%
2026-09-03	19.1300	21.3500	19.1300	21.3500	+11.839%	46	534	+8.665%
2026-09-02	18.8000	19.4800	18.0500	19.0900	+0.474%	17	567	+21.530%
2026-09-01	19.5000	19.5000	19.0000	19.0000	-11.628%	21	564	+22.105%
2026-08-28	23.4400	23.4400	21.3500	21.5000	-17.939%	16	576	+7.907%
2026-08-25	26.2000	26.2000	26.2000	26.2000	+7.997%	5	579	-11.450%
2026-08-24	22.4200	24.2600	22.4200	24.2600	-9.981%	25	584	-4.369%
2026-08-21	26.6500	26.9500	26.6500	26.9500	-7.229%	6	582	-13.915%
2026-08-19	29.0500	29.0500	29.0500	29.0500	-5.682%	1	582	-20.138%
2026-08-18	30.8500	30.8500	30.8000	30.8000	-28.372%	2	581	-24.675%
2026-08-17	39.6000	43.0000	39.6000	43.0000	+4.344%	24	580	-46.047%
2026-08-14	39.4500	41.2100	39.3500	41.2100	-3.939%	3	602	-43.703%
2026-08-13	51.0000	51.0200	42.8000	42.9000	+0.093%	7	601	-45.921%
2026-08-12	45.0000	45.8900	42.2200	42.8600	+53.071%	17	605	-45.870%
2026-08-11	27.2000	28.0000	27.2000	28.0000	-2.778%	6	617	-17.143%
2026-08-10	29.5000	29.5600	28.8000	28.8000	-5.263%	16	618	-19.444%
2026-08-07	29.6300	30.4000	29.6300	30.4000	+10.185%	30	617	-23.684%
2026-08-06	28.5000	28.8800	27.5900	27.5900	-14.050%	19	647	-15.912%
2026-08-05	32.0000	33.8600	32.0000	32.1000	-6.903%	16	646	-27.726%
2026-08-04	30.7500	34.4800	30.7500	34.4800	+21.837%	5	660	-32.715%
2026-08-03	17.2200	28.3000	17.2200	28.3000	+53.804%	109	660	-18.021%
2026-07-31	20.4500	20.4500	18.0000	18.4000	-8.000%	139	618	+26.087%
2026-07-30	16.7000	21.0000	16.7000	20.0000	+65.289%	100	734	+16.000%
2026-07-29	15.2100	15.2100	12.1000	12.1000	-21.173%	221	749	+91.736%
2026-07-28	15.8000	16.1000	14.3000	15.3500	-12.536%	63	580	+51.140%
2026-07-27	17.3100	18.0000	17.3000	17.5500	-5.135%	142	544	+32.194%
2026-07-24	20.7000	20.7000	18.5000	18.5000	-25.041%	28	414	+25.405%
2026-07-23	27.0000	27.0000	24.6800	24.6800	-6.692%	15	398	-5.997%
2026-07-22	27.4200	27.4200	26.4500	26.4500	+10.208%	2	392	-12.287%
2026-07-21	22.8000	24.6300	22.4000	24.0000	+19.701%	53	391	-3.333%
2026-07-20	22.0000	22.0000	20.0500	20.0500	-0.743%	22	341	+15.711%
2026-07-17	17.2500	20.2500	16.9500	20.2000	+6.878%	50	332	+14.851%
2026-07-16	19.2500	19.2500	18.9000	18.9000	-13.382%	91	305	+22.751%
2026-07-15	20.9900	22.5800	20.9900	21.8200	-10.939%	14	252	+6.324%
2026-07-14	24.5000	24.5000	24.5000	24.5000	-8.068%	1	245	-5.306%
2026-07-13	26.3600	26.6500	26.3600	26.6500	-1.661%	3	245	-12.946%
2026-07-07	27.1000	27.1000	25.8500	27.1000	-8.322%	6	244	-14.391%
2026-07-06	29.5600	29.5600	29.5600	29.5600	-1.957%	1	239	-21.516%
2026-07-02	30.1500	30.1500	30.1500	30.1500	-2.110%	1	239	-23.051%
2026-07-01	30.7000	30.8000	30.7000	30.8000	-19.266%	5	239	-24.675%
2026-06-30	38.2000	38.2000	38.1500	38.1500	+4.664%	2	234	-39.187%
2026-06-29	36.7500	36.7500	36.4500	36.4500	-0.681%	2	234	-36.351%
2026-06-26	36.0300	36.7000	35.9300	36.7000	-19.341%	4	234	-36.785%
2026-06-23	45.5000	45.5000	45.5000	45.5000	+0.708%	1	233	-49.011%
2026-06-12	46.0500	46.0500	45.1800	45.1800	+14.380%	2	233	-48.650%
2026-06-09	37.0000	39.5000	37.0000	39.5000	-2.709%	7	233	-41.266%
2026-06-05	42.9300	42.9300	40.6000	40.6000	-16.871%	21	239	-42.857%
2026-06-04	48.8400	48.8400	48.8400	48.8400	-7.849%	1	240	-52.498%
2026-06-03	51.9000	53.0000	51.9000	53.0000	-12.685%	5	240	-56.226%
2026-06-02	60.7000	60.7000	60.7000	60.7000	-3.344%	1	238	-61.779%
2026-06-01	60.4000	63.5200	60.4000	62.8000	+30.833%	3	237	-63.057%
2026-05-28	48.0000	48.0000	48.0000	48.0000	+2.564%	1	238	-51.667%
2026-05-21	46.8000	46.8000	46.8000	46.8000	+11.429%	1	238	-50.427%
2026-05-20	42.0000	42.0000	42.0000	42.0000	0.000%	1	239	-44.762%
2026-05-19	38.0000	42.0000	38.0000	42.0000	+3.883%	2	238	-44.762%
2026-05-18	40.4300	40.4300	40.4300	40.4300	-12.109%	1	238	-42.617%
2026-05-12	45.0000	46.0000	45.0000	46.0000	-13.534%	13	238	-49.565%
2026-05-08	54.0000	54.0000	50.8000	53.2000	-24.000%	3	237	-56.391%
2026-05-07	70.0000	70.0000	70.0000	70.0000	-1.754%	1	236	-66.857%
2026-05-06	71.2500	71.2500	71.2500	71.2500	+8.365%	1	236	-67.439%
2026-05-05	62.2500	65.7500	62.2500	65.7500	-1.866%	12	235	-64.715%
2026-05-04	67.0000	67.0000	67.0000	67.0000	+41.619%	3	236	-65.373%
2026-04-27	47.3100	47.3100	47.3100	47.3100	-16.927%	6	237	-50.962%
2026-04-23	56.9000	56.9500	56.8000	56.9500	-10.667%	42	243	-59.263%
2026-04-22	62.3100	63.7500	62.3100	63.7500	+10.199%	8	226	-63.608%
2026-04-17	57.8500	57.8500	57.8500	57.8500	-2.412%	5	225	-59.896%
2026-04-15	61.2600	61.2600	58.3600	59.2800	+4.569%	7	225	-60.864%
2026-04-14	56.6900	56.6900	56.6900	56.6900	+5.963%	1	222	-59.076%
2026-04-13	47.0500	54.9500	47.0500	53.5000	+16.052%	14	222	-56.636%
2026-04-10	40.5500	47.0000	40.5500	46.1000	+19.927%	16	228	-49.675%
2026-04-09	36.1500	38.4400	36.1500	38.4400	+12.431%	23	239	-39.646%
2026-04-08	35.0000	35.0000	34.1900	34.1900	+27.909%	8	226	-32.144%
2026-04-01	27.3200	27.3200	26.7300	26.7300	+40.684%	16	226	-13.206%
2026-03-30	21.2300	21.2300	19.0000	19.0000	-44.298%	29	233	+22.105%
2026-03-25	34.1100	34.1100	34.1100	34.1100	+16.099%	1	224	-31.985%
2026-03-19	29.3800	29.3800	29.3800	29.3800	-2.940%	1	224	-21.035%
2026-03-17	31.5800	31.5800	30.2700	30.2700	-1.078%	2	224	-23.356%
2026-03-11	30.6800	30.6800	30.6000	30.6000	+15.778%	2	224	-24.183%
2026-03-10	26.4300	26.4300	26.4300	26.4300	+5.299%	1	225	-12.221%
2026-03-09	24.7200	25.1000	24.1500	25.1000	+2.199%	11	225	-7.570%
2026-03-06	24.5600	24.5600	24.5600	24.5600	-3.269%	1	229	-5.537%
2026-03-05	27.1700	27.1700	25.3900	25.3900	-16.617%	5	229	-8.625%
2026-03-04	30.4500	30.4500	30.4500	30.4500	+17.115%	2	225	-23.810%
2026-03-03	23.7300	26.1000	23.7300	26.0000	-10.684%	104	224	-10.769%
2026-03-02	29.1100	29.1100	29.1100	29.1100	-0.818%	1	181	-20.302%
2026-02-27	30.9500	30.9500	29.3500	29.3500	-38.598%	6	180	-20.954%
2026-02-25	47.8000	47.8000	47.8000	47.8000	+4.825%	1	177	-51.464%
2026-02-24	45.4000	45.6000	45.4000	45.6000	+25.275%	2	177	-49.123%
2026-02-20	36.4000	36.4000	36.4000	36.4000	-13.023%	1	177	-36.264%
2026-02-17	41.0000	41.8500	41.0000	41.8500	-1.529%	3	177	-44.564%
2026-02-11	42.5000	42.5000	42.5000	42.5000	-4.815%	1	177	-45.412%
2026-02-10	44.5500	44.6500	44.5500	44.6500	-0.778%	2	177	-48.040%
2026-02-09	44.7100	45.0000	44.7100	45.0000	+16.279%	3	176	-48.444%
2026-02-06	33.2000	40.0500	33.2000	38.7000	+34.609%	5	175	-40.052%
2026-02-05	32.5000	32.5000	28.7500	28.7500	-13.664%	35	176	-19.304%
2026-02-04	35.5400	35.5400	33.3000	33.3000	-14.175%	2	188	-30.330%
2026-02-02	39.6900	39.6900	38.8000	38.8000	-7.619%	4	187	-40.206%
2026-01-30	42.0000	42.0000	42.0000	42.0000	-12.500%	2	186	-44.762%
2026-01-29	47.0700	48.0000	47.0700	48.0000	-11.275%	2	186	-51.667%
2026-01-27	50.2800	55.0000	50.2800	54.1000	+15.106%	7	186	-57.116%
2026-01-26	50.0000	52.5000	47.0000	47.0000	+9.099%	6	187	-50.638%
2026-01-23	43.0800	43.0800	43.0800	43.0800	+7.700%	1	188	-46.147%
2026-01-21	38.5000	40.0000	37.4500	40.0000	-8.759%	4	188	-42.000%
2026-01-20	41.8000	43.8400	41.8000	43.8400	-8.438%	2	191	-47.080%
2026-01-16	46.2000	48.0000	45.6700	47.8800	+1.872%	5	194	-51.546%
2026-01-15	45.8700	47.0000	44.8500	47.0000	+20.513%	5	194	-50.638%
2026-01-14	38.5000	39.0000	38.5000	39.0000	+5.405%	10	195	-40.513%
2026-01-13	37.7800	40.0000	37.0000	37.0000	-5.128%	8	205	-37.297%
2026-01-12	36.0000	39.0000	36.0000	39.0000	+31.313%	8	209	-40.513%
2026-01-07	29.8000	29.8000	29.7000	29.7000	+4.101%	2	211	-21.886%
2026-01-06	28.5300	28.5300	28.5300	28.5300	-4.900%	10	210	-18.682%
2026-01-05	35.0000	35.0000	28.0000	30.0000	-6.745%	12	215	-22.667%
2026-01-02	27.6000	32.1700	27.6000	32.1700	+30.243%	9	205	-27.883%
2025-12-31	26.0000	26.2700	24.5100	24.7000	-16.356%	25	211	-6.073%
2025-12-26	31.2100	31.4500	29.2500	29.5300	-5.925%	56	211	-21.436%
2025-12-24	32.0800	32.1800	31.2700	31.3900	-4.936%	19	216	-26.091%
2025-12-23	33.8000	33.8000	32.4400	33.0200	-8.278%	21	216	-29.740%
2025-12-22	36.0000	36.0000	36.0000	36.0000	+2.564%	1	197	-35.556%
2025-12-19	28.0100	35.4200	28.0100	35.1000	+49.362%	31	197	-33.903%
2025-12-18	23.0000	23.8200	23.0000	23.5000	+7.062%	4	207	-1.277%
2025-12-17	24.5000	24.6000	21.8000	21.9500	-7.966%	20	203	+5.695%
2025-12-16	24.8000	26.0000	23.6500	23.8500	-11.667%	30	194	-2.725%
2025-12-15	31.3000	32.0000	26.8000	27.0000	-14.286%	42	169	-14.074%
2025-12-12	31.5000	31.5000	31.5000	31.5000	-12.621%	1	130	-26.349%
2025-12-11	36.0500	36.0500	36.0500	36.0500	-7.088%	2	130	-35.645%
2025-12-10	37.1200	38.8000	37.0000	38.8000	-5.366%	3	129	-40.206%
2025-12-09	41.0000	41.0000	41.0000	41.0000	+12.483%	1	130	-43.415%
2025-12-08	36.4500	36.4500	36.4500	36.4500	-6.032%	1	130	-36.351%
2025-12-05	39.0000	39.0000	38.7900	38.7900	+1.068%	11	130	-40.191%
2025-12-04	33.7500	38.3800	33.7500	38.3800	+22.620%	28	140	-39.552%
2025-12-03	31.3000	31.3000	31.3000	31.3000	-3.958%	1	159	-25.879%
2025-12-02	32.0000	35.0000	32.0000	32.5900	+4.791%	8	158	-28.813%
2025-12-01	26.9000	31.1000	26.9000	31.1000	+8.325%	4	162	-25.402%
2025-11-28	29.0000	29.4000	28.7100	28.7100	-2.347%	7	164	-19.192%
2025-11-26	29.5000	29.8200	29.2500	29.4000	+5.755%	31	172	-21.088%
2025-11-25	27.2000	27.8000	25.1500	27.8000	-4.237%	34	172	-16.547%
2025-11-24	29.3000	29.9400	28.7700	29.0300	+0.694%	10	158	-20.083%
2025-11-21	28.5000	28.9500	24.0000	28.8300	+1.158%	72	154	-19.528%
2025-11-20	35.8000	35.8000	28.5000	28.5000	-11.765%	18	116	-18.596%
2025-11-19	31.4500	32.3000	31.4500	32.3000	+2.086%	17	106	-28.173%
2025-11-18	29.4800	31.9200	29.4800	31.6400	+6.856%	29	91	-26.675%
2025-11-17	30.7500	31.9900	29.3700	29.6100	-8.129%	44	116	-21.648%
2025-11-14	30.4500	32.2300	30.4500	32.2300	+1.416%	3	74	-28.017%
2025-11-13	35.0000	35.0000	31.0000	31.7800	-16.368%	19	71	-26.998%
2025-11-12	42.8000	42.8000	38.0000	38.0000	-7.700%	5	56	-38.947%
2025-11-11	44.0000	44.0000	39.9200	41.1700	0.000%	51	0	-43.648%

.dark-mode .xcJd9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xcJd9f{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C70CRWV Dec 18 2026 70.00 Call (CRWV261218C00070000)option OPRA

CRWV20261218C70
CRWV Dec 18 2026 70.00 Call (CRWV261218C00070000)
option OPRA