Dark

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

EOD

Oct 1, 2026

20.00+4.493%(+0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	20.0000	20.0000	20.0000	+4.493%	1	395	0.000%
2026-09-30	18.8200	19.4100	18.8200	19.1400	+2.080%	12	396	+4.493%
2026-09-29	18.7500	18.7500	18.7500	18.7500	+4.051%	1	394	+6.667%
2026-09-28	17.5600	18.6000	17.5600	18.0200	-8.061%	12	393	+10.988%
2026-09-25	20.6500	20.6500	19.6000	19.6000	-12.539%	8	402	+2.041%
2026-09-24	22.1000	22.4100	22.1000	22.4100	+9.584%	2	395	-10.754%
2026-09-23	20.2500	20.4800	19.9400	20.4500	+4.337%	6	395	-2.200%
2026-09-22	20.7000	21.2000	18.8500	19.6000	+4.813%	10	398	+2.041%
2026-09-21	16.0300	19.9300	16.0300	18.7000	+25.757%	36	398	+6.952%
2026-09-18	15.5100	15.5100	14.7500	14.8700	-2.556%	19	399	+34.499%
2026-09-17	14.6000	15.4500	14.4000	15.2600	-15.691%	13	397	+31.062%
2026-09-16	18.1000	18.1000	18.1000	18.1000	+9.697%	1	393	+10.497%
2026-09-15	16.8900	16.8900	16.5000	16.5000	-9.984%	5	392	+21.212%
2026-09-14	18.5000	18.7800	17.9500	18.3300	-20.477%	22	391	+9.111%
2026-09-11	23.0500	23.0500	23.0500	23.0500	-14.089%	2	376	-13.232%
2026-09-09	31.6500	31.6500	26.8300	26.8300	-17.319%	55	374	-25.457%
2026-09-08	26.6500	34.8500	26.6500	32.4500	+42.637%	53	363	-38.367%
2026-09-04	20.0000	22.8000	20.0000	22.7500	+19.737%	22	374	-12.088%
2026-09-03	15.8100	19.0000	15.7500	19.0000	+16.279%	15	374	+5.263%
2026-09-02	16.1000	16.6700	15.5000	16.3400	-4.500%	8	387	+22.399%
2026-09-01	17.0600	17.1100	17.0600	17.1100	-7.463%	13	385	+16.891%
2026-08-31	18.4900	18.4900	18.4900	18.4900	-4.296%	5	376	+8.167%
2026-08-28	21.5500	21.5500	18.8000	19.3200	-12.698%	26	373	+3.520%
2026-08-27	22.2000	22.2000	22.1300	22.1300	-2.425%	20	363	-9.625%
2026-08-26	22.5000	22.6800	22.5000	22.6800	-4.706%	6	363	-11.817%
2026-08-25	23.8000	23.8000	23.8000	23.8000	+10.956%	19	357	-15.966%
2026-08-24	21.4500	21.4500	21.4500	21.4500	-5.921%	25	375	-6.760%
2026-08-21	23.0000	23.0000	22.8000	22.8000	-8.800%	7	400	-12.281%
2026-08-20	25.0000	25.0000	25.0000	25.0000	-9.256%	3	393	-20.000%
2026-08-19	27.5500	27.5500	27.5500	27.5500	-1.783%	1	392	-27.405%
2026-08-18	29.0000	29.0000	28.0500	28.0500	-22.083%	5	392	-28.699%
2026-08-17	36.0000	36.0000	36.0000	36.0000	-5.759%	1	392	-44.444%
2026-08-14	38.2000	38.2000	38.2000	38.2000	-0.779%	8	393	-47.644%
2026-08-13	46.8000	46.8000	38.2300	38.5000	-1.408%	9	395	-48.052%
2026-08-12	39.0000	41.2000	38.5000	39.0500	+56.200%	129	396	-48.784%
2026-08-11	25.8500	25.8500	24.2000	25.0000	-5.482%	18	516	-20.000%
2026-08-10	26.6000	26.6000	26.3500	26.4500	-2.037%	197	521	-24.386%
2026-08-07	27.0000	27.0000	27.0000	27.0000	+6.719%	2	525	-25.926%
2026-08-06	24.9300	25.3000	24.9300	25.3000	-14.092%	12	525	-20.949%
2026-08-05	29.7000	29.7000	29.2500	29.4500	-5.911%	52	535	-32.088%
2026-08-04	25.8500	31.3000	25.8500	31.3000	+22.553%	5	576	-36.102%
2026-08-03	16.8000	25.5400	16.7500	25.5400	+53.301%	150	576	-21.691%
2026-07-31	20.2700	20.2700	15.9700	16.6600	-7.701%	145	599	+20.048%
2026-07-30	14.9000	18.6000	14.9000	18.0500	+44.400%	60	577	+10.803%
2026-07-29	12.9300	12.9300	11.1000	12.5000	-8.759%	28	546	+60.000%
2026-07-28	13.0200	14.5000	12.7000	13.7000	-10.749%	50	534	+45.985%
2026-07-27	18.2000	18.2000	15.3500	15.3500	-11.527%	38	513	+30.293%
2026-07-24	17.9500	18.6200	17.3300	17.3500	-25.376%	35	499	+15.274%
2026-07-23	24.0000	24.0000	23.2500	23.2500	-1.608%	3	484	-13.978%
2026-07-22	24.2500	24.2500	23.6300	23.6300	+5.964%	2	486	-15.362%
2026-07-21	19.0100	22.3000	18.9400	22.3000	+24.373%	36	485	-10.314%
2026-07-20	21.0000	22.0500	17.8500	17.9300	-2.289%	33	506	+11.545%
2026-07-17	15.9100	18.7000	15.1000	18.3500	+5.764%	37	486	+8.992%
2026-07-16	17.5000	17.7900	16.9900	17.3500	-13.682%	175	501	+15.274%
2026-07-15	20.0000	20.2300	18.7500	20.1000	-7.159%	39	353	-0.498%
2026-07-14	22.5000	22.5000	21.3400	21.6500	-20.841%	32	341	-7.621%
2026-07-08	27.1000	27.3500	27.1000	27.3500	+5.192%	8	331	-26.874%
2026-07-06	26.0000	26.0000	26.0000	26.0000	+13.043%	10	334	-23.077%
2026-07-02	24.9000	24.9000	23.0000	23.0000	-11.708%	11	329	-13.043%
2026-07-01	28.7000	28.7000	26.0500	26.0500	-22.470%	25	329	-23.225%
2026-06-26	33.1200	33.6000	32.9500	33.6000	-14.850%	8	326	-40.476%
2026-06-25	38.3600	39.4600	38.3400	39.4600	+4.254%	3	322	-49.316%
2026-06-24	40.4000	40.4000	37.8500	37.8500	-27.905%	8	321	-47.160%
2026-06-16	46.2800	52.5000	46.2800	52.5000	+19.973%	2	319	-61.905%
2026-06-15	44.6500	44.6500	43.7600	43.7600	+23.581%	101	320	-54.296%
2026-06-10	34.6500	35.4100	34.6500	35.4100	-18.127%	4	299	-43.519%
2026-06-04	43.2500	43.2500	43.2500	43.2500	-13.275%	46	298	-53.757%
2026-06-03	49.8700	49.8700	49.8700	49.8700	-16.883%	1	262	-59.896%
2026-06-01	58.3700	62.0000	58.3700	60.0000	+44.753%	23	261	-66.667%
2026-05-27	41.4500	41.4500	41.4500	41.4500	+1.098%	1	274	-51.749%
2026-05-21	41.0000	41.0000	41.0000	41.0000	+4.193%	1	274	-51.220%
2026-05-20	39.3500	39.3500	39.3500	39.3500	+8.882%	1	274	-49.174%
2026-05-19	36.1400	36.1400	36.1400	36.1400	-4.619%	1	269	-44.660%
2026-05-18	40.8000	40.8000	37.8900	37.8900	-16.725%	12	269	-47.216%
2026-05-15	45.5000	45.5000	45.5000	45.5000	+4.718%	1	269	-56.044%
2026-05-13	43.8000	43.8000	43.4500	43.4500	+2.962%	2	270	-53.970%
2026-05-12	42.2000	42.2000	42.2000	42.2000	-12.357%	1	270	-52.607%
2026-05-11	48.1500	48.1500	48.1500	48.1500	-22.663%	1	270	-58.463%
2026-05-07	66.2200	66.2200	62.2600	62.2600	-9.506%	6	271	-67.877%
2026-05-06	68.8400	68.8400	68.8000	68.8000	+9.051%	2	274	-70.930%
2026-05-05	63.0900	63.0900	63.0900	63.0900	-0.284%	1	275	-68.299%
2026-05-04	63.2700	63.2700	63.2700	63.2700	+12.982%	1	275	-68.389%
2026-05-01	56.0000	56.0000	56.0000	56.0000	+19.454%	3	276	-64.286%
2026-04-28	46.0000	46.8800	46.0000	46.8800	-17.970%	20	276	-57.338%
2026-04-23	57.1500	57.1500	57.1500	57.1500	+2.954%	2	276	-65.004%
2026-04-15	55.2900	55.5100	55.2900	55.5100	+0.380%	13	276	-63.970%
2026-04-14	53.2700	55.3000	53.2700	55.3000	+12.857%	8	277	-63.834%
2026-04-13	47.9000	49.0000	47.9000	49.0000	+15.839%	3	284	-59.184%
2026-04-10	36.0000	43.5900	36.0000	42.3000	+21.832%	52	284	-52.719%
2026-04-09	34.2700	34.7200	34.2700	34.7200	+10.048%	2	301	-42.396%
2026-04-08	31.7500	31.7500	30.5700	31.5500	+14.353%	9	301	-36.609%
2026-04-07	27.5900	27.5900	27.5900	27.5900	+2.565%	11	306	-27.510%
2026-04-06	26.9000	26.9000	26.9000	26.9000	-0.370%	6	306	-25.651%
2026-04-02	24.5000	27.0000	24.5000	27.0000	+10.974%	2	307	-25.926%
2026-04-01	23.8000	24.3300	23.8000	24.3300	+6.245%	3	307	-17.797%
2026-03-31	22.0000	22.9000	22.0000	22.9000	+25.479%	23	307	-12.664%
2026-03-30	22.0000	22.0000	18.0000	18.2500	-16.514%	25	306	+9.589%
2026-03-27	24.0000	24.0000	21.8600	21.8600	-17.820%	40	299	-8.509%
2026-03-26	28.3700	28.3700	26.6000	26.6000	-16.875%	2	284	-24.812%
2026-03-25	31.4000	32.0000	31.4000	32.0000	+17.647%	2	283	-37.500%
2026-03-24	27.2000	27.2000	27.2000	27.2000	-1.270%	2	283	-26.471%
2026-03-20	27.5500	27.5500	27.5500	27.5500	-0.145%	1	285	-27.405%
2026-03-19	27.5900	27.5900	27.5900	27.5900	-1.640%	1	284	-27.510%
2026-03-17	29.5000	29.5000	28.0500	28.0500	-10.355%	2	283	-28.699%
2026-03-16	31.5000	31.5000	31.2900	31.2900	+9.177%	7	284	-36.082%
2026-03-13	28.9400	28.9400	28.6600	28.6600	+6.148%	11	290	-30.216%
2026-03-12	27.0000	27.0000	27.0000	27.0000	-7.376%	5	301	-25.926%
2026-03-11	26.7600	29.8800	26.7600	29.1500	+19.223%	66	296	-31.389%
2026-03-10	23.9000	24.4500	23.8000	24.4500	+7.237%	30	355	-18.200%
2026-03-09	24.0000	24.0000	22.7500	22.8000	-1.299%	27	354	-12.281%
2026-03-06	22.8000	25.8000	22.8000	23.1000	-7.784%	32	329	-13.420%
2026-03-05	26.1800	26.1800	25.0000	25.0500	-12.105%	179	305	-20.160%
2026-03-04	27.1800	28.5000	27.1800	28.5000	+18.750%	9	259	-29.825%
2026-03-03	23.8500	24.0000	22.9000	24.0000	-9.605%	25	262	-16.667%
2026-03-02	29.0000	29.0000	26.0000	26.5500	-0.748%	55	256	-24.670%
2026-02-27	30.0000	31.0000	26.0000	26.7500	-35.682%	48	259	-25.234%
2026-02-24	41.9000	42.0500	41.5900	41.5900	-2.485%	3	239	-51.912%
2026-02-17	42.6500	42.6500	42.6500	42.6500	+3.269%	2	240	-53.107%
2026-02-11	41.3000	41.3000	41.3000	41.3000	0.000%	1	240	-51.574%
2026-02-09	41.0000	41.3000	41.0000	41.3000	+9.259%	2	241	-51.574%
2026-02-06	30.1000	37.8000	30.1000	37.8000	+45.609%	5	242	-47.090%
2026-02-05	27.5000	27.5000	25.7600	25.9600	-17.587%	15	243	-22.958%
2026-02-04	35.2000	35.2000	31.5000	31.5000	-14.356%	11	241	-36.508%
2026-02-03	37.0000	37.0000	34.7500	36.7800	+1.884%	6	245	-45.623%
2026-02-02	36.3000	36.3000	36.1000	36.1000	-25.536%	2	243	-44.598%
2026-01-28	47.2500	48.4800	47.2500	48.4800	-6.805%	5	242	-58.746%
2026-01-27	48.0000	52.0200	48.0000	52.0200	+20.977%	11	241	-61.553%
2026-01-26	47.7500	50.0000	43.0000	43.0000	+7.366%	52	241	-53.488%
2026-01-22	40.1000	40.1000	40.0500	40.0500	+2.877%	2	242	-50.062%
2026-01-21	35.5000	38.9300	35.5000	38.9300	-1.692%	2	242	-48.626%
2026-01-20	39.6000	39.6000	39.6000	39.6000	-13.913%	1	241	-49.495%
2026-01-16	42.5500	46.0000	41.7000	46.0000	+3.371%	15	244	-56.522%
2026-01-15	44.5000	44.5000	44.5000	44.5000	+22.894%	1	244	-55.056%
2026-01-13	36.2100	36.2100	36.2100	36.2100	-0.577%	1	245	-44.767%
2026-01-12	34.0000	36.4200	34.0000	36.4200	+24.470%	5	245	-45.085%
2026-01-09	28.6000	29.2600	28.6000	29.2600	+5.441%	5	249	-31.647%
2026-01-08	29.1000	29.1000	27.7500	27.7500	+6.240%	9	251	-27.928%
2026-01-06	25.7000	26.5000	25.7000	26.1200	-12.933%	8	244	-23.430%
2026-01-05	30.0000	30.0000	30.0000	30.0000	-0.662%	6	243	-33.333%
2026-01-02	25.6800	30.2000	25.6800	30.2000	+23.770%	26	243	-33.775%
2025-12-31	24.5000	24.5000	24.4000	24.4000	-4.762%	5	252	-18.033%
2025-12-30	26.0000	26.4300	25.3700	25.6200	-4.687%	15	252	-21.936%
2025-12-29	27.2500	27.4500	26.8800	26.8800	-4.000%	4	249	-25.595%
2025-12-26	29.3100	29.4400	27.5000	28.0000	-4.665%	40	247	-28.571%
2025-12-24	30.2100	30.2100	29.3200	29.3700	-5.896%	19	239	-31.903%
2025-12-23	31.3500	31.4500	30.4800	31.2100	-10.187%	22	239	-35.918%
2025-12-22	34.3700	35.4600	34.3700	34.7500	+7.022%	5	239	-42.446%
2025-12-19	28.0000	32.4700	28.0000	32.4700	+44.440%	16	236	-38.405%
2025-12-18	22.0500	22.4800	22.0500	22.4800	+8.652%	3	235	-11.032%
2025-12-17	19.7000	21.1000	19.7000	20.6900	-7.095%	34	233	-3.335%
2025-12-16	23.1000	23.1000	22.2700	22.2700	-10.920%	12	226	-10.193%
2025-12-15	28.0000	28.0000	25.0000	25.0000	-16.667%	15	226	-20.000%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-16.667%	2	215	-33.333%
2025-12-11	32.7300	36.0000	32.7300	36.0000	-2.360%	27	213	-44.444%
2025-12-10	35.7000	36.8700	35.7000	36.8700	-4.109%	3	236	-45.755%
2025-12-09	37.5000	38.5000	37.5000	38.4500	+14.537%	22	236	-47.984%
2025-12-08	34.5000	34.5000	31.6700	33.5700	-8.777%	5	218	-40.423%
2025-12-05	36.8000	36.8000	36.8000	36.8000	+0.684%	1	217	-45.652%
2025-12-04	34.0000	36.5500	33.5000	36.5500	+28.471%	8	216	-45.280%
2025-12-03	28.0200	29.0000	27.7500	28.4500	-5.167%	10	222	-29.701%
2025-12-02	29.8000	33.9500	29.8000	30.0000	+11.111%	6	215	-33.333%
2025-12-01	27.0000	27.0000	27.0000	27.0000	0.000%	1	217	-25.926%
2025-11-28	28.7500	28.7500	27.0000	27.0000	-6.087%	12	217	-25.926%
2025-11-26	29.0000	29.2000	27.3000	28.7500	+14.087%	10	204	-30.435%
2025-11-25	25.0000	25.2000	22.5000	25.2000	-9.189%	42	204	-20.635%
2025-11-24	27.4000	27.7500	27.0000	27.7500	+3.738%	39	207	-27.928%
2025-11-21	23.0000	27.1100	23.0000	26.7500	+2.885%	33	176	-25.234%
2025-11-20	33.2500	33.2500	26.0000	26.0000	-10.653%	34	156	-23.077%
2025-11-19	29.3300	29.3300	28.0600	29.1000	-2.349%	32	135	-31.271%
2025-11-18	27.3500	30.7300	26.8000	29.8000	+6.429%	83	124	-32.886%
2025-11-17	28.8300	29.7500	27.5000	28.0000	-9.677%	32	104	-28.571%
2025-11-14	28.6000	31.4700	27.8700	31.0000	+4.907%	67	76	-35.484%
2025-11-13	31.4000	31.7500	29.5500	29.5500	-25.940%	16	16	-32.318%
2025-11-11	40.0000	40.0000	39.9000	39.9000	0.000%	2	2	-49.875%

.dark-mode .qLxz1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLxz1J{ 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