Dark

CRWV20261218C75
CRWV Dec 18 2026 75.00 Call (CRWV261218C00075000)
option OPRA

EOD

Aug 13, 2026

38.50-1.408%(-0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	46.8000	46.8000	38.2300	38.5000	-1.408%	9	395	0.000%
2026-08-12	39.0000	41.2000	38.5000	39.0500	+56.200%	129	396	-1.408%
2026-08-11	25.8500	25.8500	24.2000	25.0000	-5.482%	18	516	+54.000%
2026-08-10	26.6000	26.6000	26.3500	26.4500	-2.037%	197	521	+45.558%
2026-08-07	27.0000	27.0000	27.0000	27.0000	+6.719%	2	525	+42.593%
2026-08-06	24.9300	25.3000	24.9300	25.3000	-14.092%	12	525	+52.174%
2026-08-05	29.7000	29.7000	29.2500	29.4500	-5.911%	52	535	+30.730%
2026-08-04	25.8500	31.3000	25.8500	31.3000	+22.553%	5	576	+23.003%
2026-08-03	16.8000	25.5400	16.7500	25.5400	+53.301%	150	576	+50.744%
2026-07-31	20.2700	20.2700	15.9700	16.6600	-7.701%	145	599	+131.092%
2026-07-30	14.9000	18.6000	14.9000	18.0500	+44.400%	60	577	+113.296%
2026-07-29	12.9300	12.9300	11.1000	12.5000	-8.759%	28	546	+208.000%
2026-07-28	13.0200	14.5000	12.7000	13.7000	-10.749%	50	534	+181.022%
2026-07-27	18.2000	18.2000	15.3500	15.3500	-11.527%	38	513	+150.814%
2026-07-24	17.9500	18.6200	17.3300	17.3500	-25.376%	35	499	+121.902%
2026-07-23	24.0000	24.0000	23.2500	23.2500	-1.608%	3	484	+65.591%
2026-07-22	24.2500	24.2500	23.6300	23.6300	+5.964%	2	486	+62.928%
2026-07-21	19.0100	22.3000	18.9400	22.3000	+24.373%	36	485	+72.646%
2026-07-20	21.0000	22.0500	17.8500	17.9300	-2.289%	33	506	+114.724%
2026-07-17	15.9100	18.7000	15.1000	18.3500	+5.764%	37	486	+109.809%
2026-07-16	17.5000	17.7900	16.9900	17.3500	-13.682%	175	501	+121.902%
2026-07-15	20.0000	20.2300	18.7500	20.1000	-7.159%	39	353	+91.542%
2026-07-14	22.5000	22.5000	21.3400	21.6500	-20.841%	32	341	+77.829%
2026-07-08	27.1000	27.3500	27.1000	27.3500	+5.192%	8	331	+40.768%
2026-07-06	26.0000	26.0000	26.0000	26.0000	+13.043%	10	334	+48.077%
2026-07-02	24.9000	24.9000	23.0000	23.0000	-11.708%	11	329	+67.391%
2026-07-01	28.7000	28.7000	26.0500	26.0500	-22.470%	25	329	+47.793%
2026-06-26	33.1200	33.6000	32.9500	33.6000	-14.850%	8	326	+14.583%
2026-06-25	38.3600	39.4600	38.3400	39.4600	+4.254%	3	322	-2.433%
2026-06-24	40.4000	40.4000	37.8500	37.8500	-27.905%	8	321	+1.717%
2026-06-16	46.2800	52.5000	46.2800	52.5000	+19.973%	2	319	-26.667%
2026-06-15	44.6500	44.6500	43.7600	43.7600	+23.581%	101	320	-12.020%
2026-06-10	34.6500	35.4100	34.6500	35.4100	-18.127%	4	299	+8.726%
2026-06-04	43.2500	43.2500	43.2500	43.2500	-13.275%	46	298	-10.983%
2026-06-03	49.8700	49.8700	49.8700	49.8700	-16.883%	1	262	-22.799%
2026-06-01	58.3700	62.0000	58.3700	60.0000	+44.753%	23	261	-35.833%
2026-05-27	41.4500	41.4500	41.4500	41.4500	+1.098%	1	274	-7.117%
2026-05-21	41.0000	41.0000	41.0000	41.0000	+4.193%	1	274	-6.098%
2026-05-20	39.3500	39.3500	39.3500	39.3500	+8.882%	1	274	-2.160%
2026-05-19	36.1400	36.1400	36.1400	36.1400	-4.619%	1	269	+6.530%
2026-05-18	40.8000	40.8000	37.8900	37.8900	-16.725%	12	269	+1.610%
2026-05-15	45.5000	45.5000	45.5000	45.5000	+4.718%	1	269	-15.385%
2026-05-13	43.8000	43.8000	43.4500	43.4500	+2.962%	2	270	-11.392%
2026-05-12	42.2000	42.2000	42.2000	42.2000	-12.357%	1	270	-8.768%
2026-05-11	48.1500	48.1500	48.1500	48.1500	-22.663%	1	270	-20.042%
2026-05-07	66.2200	66.2200	62.2600	62.2600	-9.506%	6	271	-38.163%
2026-05-06	68.8400	68.8400	68.8000	68.8000	+9.051%	2	274	-44.041%
2026-05-05	63.0900	63.0900	63.0900	63.0900	-0.284%	1	275	-38.976%
2026-05-04	63.2700	63.2700	63.2700	63.2700	+12.982%	1	275	-39.150%
2026-05-01	56.0000	56.0000	56.0000	56.0000	+19.454%	3	276	-31.250%
2026-04-28	46.0000	46.8800	46.0000	46.8800	-17.970%	20	276	-17.875%
2026-04-23	57.1500	57.1500	57.1500	57.1500	+2.954%	2	276	-32.633%
2026-04-15	55.2900	55.5100	55.2900	55.5100	+0.380%	13	276	-30.643%
2026-04-14	53.2700	55.3000	53.2700	55.3000	+12.857%	8	277	-30.380%
2026-04-13	47.9000	49.0000	47.9000	49.0000	+15.839%	3	284	-21.429%
2026-04-10	36.0000	43.5900	36.0000	42.3000	+21.832%	52	284	-8.983%
2026-04-09	34.2700	34.7200	34.2700	34.7200	+10.048%	2	301	+10.887%
2026-04-08	31.7500	31.7500	30.5700	31.5500	+14.353%	9	301	+22.029%
2026-04-07	27.5900	27.5900	27.5900	27.5900	+2.565%	11	306	+39.543%
2026-04-06	26.9000	26.9000	26.9000	26.9000	-0.370%	6	306	+43.123%
2026-04-02	24.5000	27.0000	24.5000	27.0000	+10.974%	2	307	+42.593%
2026-04-01	23.8000	24.3300	23.8000	24.3300	+6.245%	3	307	+58.241%
2026-03-31	22.0000	22.9000	22.0000	22.9000	+25.479%	23	307	+68.122%
2026-03-30	22.0000	22.0000	18.0000	18.2500	-16.514%	25	306	+110.959%
2026-03-27	24.0000	24.0000	21.8600	21.8600	-17.820%	40	299	+76.121%
2026-03-26	28.3700	28.3700	26.6000	26.6000	-16.875%	2	284	+44.737%
2026-03-25	31.4000	32.0000	31.4000	32.0000	+17.647%	2	283	+20.313%
2026-03-24	27.2000	27.2000	27.2000	27.2000	-1.270%	2	283	+41.544%
2026-03-20	27.5500	27.5500	27.5500	27.5500	-0.145%	1	285	+39.746%
2026-03-19	27.5900	27.5900	27.5900	27.5900	-1.640%	1	284	+39.543%
2026-03-17	29.5000	29.5000	28.0500	28.0500	-10.355%	2	283	+37.255%
2026-03-16	31.5000	31.5000	31.2900	31.2900	+9.177%	7	284	+23.043%
2026-03-13	28.9400	28.9400	28.6600	28.6600	+6.148%	11	290	+34.334%
2026-03-12	27.0000	27.0000	27.0000	27.0000	-7.376%	5	301	+42.593%
2026-03-11	26.7600	29.8800	26.7600	29.1500	+19.223%	66	296	+32.075%
2026-03-10	23.9000	24.4500	23.8000	24.4500	+7.237%	30	355	+57.464%
2026-03-09	24.0000	24.0000	22.7500	22.8000	-1.299%	27	354	+68.860%
2026-03-06	22.8000	25.8000	22.8000	23.1000	-7.784%	32	329	+66.667%
2026-03-05	26.1800	26.1800	25.0000	25.0500	-12.105%	179	305	+53.693%
2026-03-04	27.1800	28.5000	27.1800	28.5000	+18.750%	9	259	+35.088%
2026-03-03	23.8500	24.0000	22.9000	24.0000	-9.605%	25	262	+60.417%
2026-03-02	29.0000	29.0000	26.0000	26.5500	-0.748%	55	256	+45.009%
2026-02-27	30.0000	31.0000	26.0000	26.7500	-35.682%	48	259	+43.925%
2026-02-24	41.9000	42.0500	41.5900	41.5900	-2.485%	3	239	-7.430%
2026-02-17	42.6500	42.6500	42.6500	42.6500	+3.269%	2	240	-9.730%
2026-02-11	41.3000	41.3000	41.3000	41.3000	0.000%	1	240	-6.780%
2026-02-09	41.0000	41.3000	41.0000	41.3000	+9.259%	2	241	-6.780%
2026-02-06	30.1000	37.8000	30.1000	37.8000	+45.609%	5	242	+1.852%
2026-02-05	27.5000	27.5000	25.7600	25.9600	-17.587%	15	243	+48.305%
2026-02-04	35.2000	35.2000	31.5000	31.5000	-14.356%	11	241	+22.222%
2026-02-03	37.0000	37.0000	34.7500	36.7800	+1.884%	6	245	+4.676%
2026-02-02	36.3000	36.3000	36.1000	36.1000	-25.536%	2	243	+6.648%
2026-01-28	47.2500	48.4800	47.2500	48.4800	-6.805%	5	242	-20.586%
2026-01-27	48.0000	52.0200	48.0000	52.0200	+20.977%	11	241	-25.990%
2026-01-26	47.7500	50.0000	43.0000	43.0000	+7.366%	52	241	-10.465%
2026-01-22	40.1000	40.1000	40.0500	40.0500	+2.877%	2	242	-3.870%
2026-01-21	35.5000	38.9300	35.5000	38.9300	-1.692%	2	242	-1.105%
2026-01-20	39.6000	39.6000	39.6000	39.6000	-13.913%	1	241	-2.778%
2026-01-16	42.5500	46.0000	41.7000	46.0000	+3.371%	15	244	-16.304%
2026-01-15	44.5000	44.5000	44.5000	44.5000	+22.894%	1	244	-13.483%
2026-01-13	36.2100	36.2100	36.2100	36.2100	-0.577%	1	245	+6.324%
2026-01-12	34.0000	36.4200	34.0000	36.4200	+24.470%	5	245	+5.711%
2026-01-09	28.6000	29.2600	28.6000	29.2600	+5.441%	5	249	+31.579%
2026-01-08	29.1000	29.1000	27.7500	27.7500	+6.240%	9	251	+38.739%
2026-01-06	25.7000	26.5000	25.7000	26.1200	-12.933%	8	244	+47.397%
2026-01-05	30.0000	30.0000	30.0000	30.0000	-0.662%	6	243	+28.333%
2026-01-02	25.6800	30.2000	25.6800	30.2000	+23.770%	26	243	+27.483%
2025-12-31	24.5000	24.5000	24.4000	24.4000	-4.762%	5	252	+57.787%
2025-12-30	26.0000	26.4300	25.3700	25.6200	-4.687%	15	252	+50.273%
2025-12-29	27.2500	27.4500	26.8800	26.8800	-4.000%	4	249	+43.229%
2025-12-26	29.3100	29.4400	27.5000	28.0000	-4.665%	40	247	+37.500%
2025-12-24	30.2100	30.2100	29.3200	29.3700	-5.896%	19	239	+31.086%
2025-12-23	31.3500	31.4500	30.4800	31.2100	-10.187%	22	239	+23.358%
2025-12-22	34.3700	35.4600	34.3700	34.7500	+7.022%	5	239	+10.791%
2025-12-19	28.0000	32.4700	28.0000	32.4700	+44.440%	16	236	+18.571%
2025-12-18	22.0500	22.4800	22.0500	22.4800	+8.652%	3	235	+71.263%
2025-12-17	19.7000	21.1000	19.7000	20.6900	-7.095%	34	233	+86.080%
2025-12-16	23.1000	23.1000	22.2700	22.2700	-10.920%	12	226	+72.878%
2025-12-15	28.0000	28.0000	25.0000	25.0000	-16.667%	15	226	+54.000%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-16.667%	2	215	+28.333%
2025-12-11	32.7300	36.0000	32.7300	36.0000	-2.360%	27	213	+6.944%
2025-12-10	35.7000	36.8700	35.7000	36.8700	-4.109%	3	236	+4.421%
2025-12-09	37.5000	38.5000	37.5000	38.4500	+14.537%	22	236	+0.130%
2025-12-08	34.5000	34.5000	31.6700	33.5700	-8.777%	5	218	+14.686%
2025-12-05	36.8000	36.8000	36.8000	36.8000	+0.684%	1	217	+4.620%
2025-12-04	34.0000	36.5500	33.5000	36.5500	+28.471%	8	216	+5.335%
2025-12-03	28.0200	29.0000	27.7500	28.4500	-5.167%	10	222	+35.325%
2025-12-02	29.8000	33.9500	29.8000	30.0000	+11.111%	6	215	+28.333%
2025-12-01	27.0000	27.0000	27.0000	27.0000	0.000%	1	217	+42.593%
2025-11-28	28.7500	28.7500	27.0000	27.0000	-6.087%	12	217	+42.593%
2025-11-26	29.0000	29.2000	27.3000	28.7500	+14.087%	10	204	+33.913%
2025-11-25	25.0000	25.2000	22.5000	25.2000	-9.189%	42	204	+52.778%
2025-11-24	27.4000	27.7500	27.0000	27.7500	+3.738%	39	207	+38.739%
2025-11-21	23.0000	27.1100	23.0000	26.7500	+2.885%	33	176	+43.925%
2025-11-20	33.2500	33.2500	26.0000	26.0000	-10.653%	34	156	+48.077%
2025-11-19	29.3300	29.3300	28.0600	29.1000	-2.349%	32	135	+32.302%
2025-11-18	27.3500	30.7300	26.8000	29.8000	+6.429%	83	124	+29.195%
2025-11-17	28.8300	29.7500	27.5000	28.0000	-9.677%	32	104	+37.500%
2025-11-14	28.6000	31.4700	27.8700	31.0000	+4.907%	67	76	+24.194%
2025-11-13	31.4000	31.7500	29.5500	29.5500	-25.940%	16	16	+30.288%
2025-11-11	40.0000	40.0000	39.9000	39.9000	0.000%	2	2	-3.509%

.dark-mode .rz59Lx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rz59Lx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C75CRWV Dec 18 2026 75.00 Call (CRWV261218C00075000)option OPRA

CRWV20261218C75
CRWV Dec 18 2026 75.00 Call (CRWV261218C00075000)
option OPRA