Dark

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

EOD

Jun 26, 2026

33.60-14.850%(-5.86)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	33.1200	33.6000	32.9500	33.6000	-14.850%	8	326	0.000%
2026-06-25	38.3600	39.4600	38.3400	39.4600	+4.254%	3	322	-14.850%
2026-06-24	40.4000	40.4000	37.8500	37.8500	-27.905%	8	321	-11.229%
2026-06-16	46.2800	52.5000	46.2800	52.5000	+19.973%	2	319	-36.000%
2026-06-15	44.6500	44.6500	43.7600	43.7600	+23.581%	101	320	-23.218%
2026-06-10	34.6500	35.4100	34.6500	35.4100	-18.127%	4	299	-5.112%
2026-06-04	43.2500	43.2500	43.2500	43.2500	-13.275%	46	298	-22.312%
2026-06-03	49.8700	49.8700	49.8700	49.8700	-16.883%	1	262	-32.625%
2026-06-01	58.3700	62.0000	58.3700	60.0000	+44.753%	23	261	-44.000%
2026-05-27	41.4500	41.4500	41.4500	41.4500	+1.098%	1	274	-18.938%
2026-05-21	41.0000	41.0000	41.0000	41.0000	+4.193%	1	274	-18.049%
2026-05-20	39.3500	39.3500	39.3500	39.3500	+8.882%	1	274	-14.612%
2026-05-19	36.1400	36.1400	36.1400	36.1400	-4.619%	1	269	-7.028%
2026-05-18	40.8000	40.8000	37.8900	37.8900	-16.725%	12	269	-11.322%
2026-05-15	45.5000	45.5000	45.5000	45.5000	+4.718%	1	269	-26.154%
2026-05-13	43.8000	43.8000	43.4500	43.4500	+2.962%	2	270	-22.670%
2026-05-12	42.2000	42.2000	42.2000	42.2000	-12.357%	1	270	-20.379%
2026-05-11	48.1500	48.1500	48.1500	48.1500	-22.663%	1	270	-30.218%
2026-05-07	66.2200	66.2200	62.2600	62.2600	-9.506%	6	271	-46.033%
2026-05-06	68.8400	68.8400	68.8000	68.8000	+9.051%	2	274	-51.163%
2026-05-05	63.0900	63.0900	63.0900	63.0900	-0.284%	1	275	-46.743%
2026-05-04	63.2700	63.2700	63.2700	63.2700	+12.982%	1	275	-46.894%
2026-05-01	56.0000	56.0000	56.0000	56.0000	+19.454%	3	276	-40.000%
2026-04-28	46.0000	46.8800	46.0000	46.8800	-17.970%	20	276	-28.328%
2026-04-23	57.1500	57.1500	57.1500	57.1500	+2.954%	2	276	-41.207%
2026-04-15	55.2900	55.5100	55.2900	55.5100	+0.380%	13	276	-39.470%
2026-04-14	53.2700	55.3000	53.2700	55.3000	+12.857%	8	277	-39.241%
2026-04-13	47.9000	49.0000	47.9000	49.0000	+15.839%	3	284	-31.429%
2026-04-10	36.0000	43.5900	36.0000	42.3000	+21.832%	52	284	-20.567%
2026-04-09	34.2700	34.7200	34.2700	34.7200	+10.048%	2	301	-3.226%
2026-04-08	31.7500	31.7500	30.5700	31.5500	+14.353%	9	301	+6.498%
2026-04-07	27.5900	27.5900	27.5900	27.5900	+2.565%	11	306	+21.783%
2026-04-06	26.9000	26.9000	26.9000	26.9000	-0.370%	6	306	+24.907%
2026-04-02	24.5000	27.0000	24.5000	27.0000	+10.974%	2	307	+24.444%
2026-04-01	23.8000	24.3300	23.8000	24.3300	+6.245%	3	307	+38.101%
2026-03-31	22.0000	22.9000	22.0000	22.9000	+25.479%	23	307	+46.725%
2026-03-30	22.0000	22.0000	18.0000	18.2500	-16.514%	25	306	+84.110%
2026-03-27	24.0000	24.0000	21.8600	21.8600	-17.820%	40	299	+53.705%
2026-03-26	28.3700	28.3700	26.6000	26.6000	-16.875%	2	284	+26.316%
2026-03-25	31.4000	32.0000	31.4000	32.0000	+17.647%	2	283	+5.000%
2026-03-24	27.2000	27.2000	27.2000	27.2000	-1.270%	2	283	+23.529%
2026-03-20	27.5500	27.5500	27.5500	27.5500	-0.145%	1	285	+21.960%
2026-03-19	27.5900	27.5900	27.5900	27.5900	-1.640%	1	284	+21.783%
2026-03-17	29.5000	29.5000	28.0500	28.0500	-10.355%	2	283	+19.786%
2026-03-16	31.5000	31.5000	31.2900	31.2900	+9.177%	7	284	+7.383%
2026-03-13	28.9400	28.9400	28.6600	28.6600	+6.148%	11	290	+17.237%
2026-03-12	27.0000	27.0000	27.0000	27.0000	-7.376%	5	301	+24.444%
2026-03-11	26.7600	29.8800	26.7600	29.1500	+19.223%	66	296	+15.266%
2026-03-10	23.9000	24.4500	23.8000	24.4500	+7.237%	30	355	+37.423%
2026-03-09	24.0000	24.0000	22.7500	22.8000	-1.299%	27	354	+47.368%
2026-03-06	22.8000	25.8000	22.8000	23.1000	-7.784%	32	329	+45.455%
2026-03-05	26.1800	26.1800	25.0000	25.0500	-12.105%	179	305	+34.132%
2026-03-04	27.1800	28.5000	27.1800	28.5000	+18.750%	9	259	+17.895%
2026-03-03	23.8500	24.0000	22.9000	24.0000	-9.605%	25	262	+40.000%
2026-03-02	29.0000	29.0000	26.0000	26.5500	-0.748%	55	256	+26.554%
2026-02-27	30.0000	31.0000	26.0000	26.7500	-35.682%	48	259	+25.607%
2026-02-24	41.9000	42.0500	41.5900	41.5900	-2.485%	3	239	-19.211%
2026-02-17	42.6500	42.6500	42.6500	42.6500	+3.269%	2	240	-21.219%
2026-02-11	41.3000	41.3000	41.3000	41.3000	0.000%	1	240	-18.644%
2026-02-09	41.0000	41.3000	41.0000	41.3000	+9.259%	2	241	-18.644%
2026-02-06	30.1000	37.8000	30.1000	37.8000	+45.609%	5	242	-11.111%
2026-02-05	27.5000	27.5000	25.7600	25.9600	-17.587%	15	243	+29.430%
2026-02-04	35.2000	35.2000	31.5000	31.5000	-14.356%	11	241	+6.667%
2026-02-03	37.0000	37.0000	34.7500	36.7800	+1.884%	6	245	-8.646%
2026-02-02	36.3000	36.3000	36.1000	36.1000	-25.536%	2	243	-6.925%
2026-01-28	47.2500	48.4800	47.2500	48.4800	-6.805%	5	242	-30.693%
2026-01-27	48.0000	52.0200	48.0000	52.0200	+20.977%	11	241	-35.409%
2026-01-26	47.7500	50.0000	43.0000	43.0000	+7.366%	52	241	-21.860%
2026-01-22	40.1000	40.1000	40.0500	40.0500	+2.877%	2	242	-16.105%
2026-01-21	35.5000	38.9300	35.5000	38.9300	-1.692%	2	242	-13.691%
2026-01-20	39.6000	39.6000	39.6000	39.6000	-13.913%	1	241	-15.152%
2026-01-16	42.5500	46.0000	41.7000	46.0000	+3.371%	15	244	-26.957%
2026-01-15	44.5000	44.5000	44.5000	44.5000	+22.894%	1	244	-24.494%
2026-01-13	36.2100	36.2100	36.2100	36.2100	-0.577%	1	245	-7.208%
2026-01-12	34.0000	36.4200	34.0000	36.4200	+24.470%	5	245	-7.743%
2026-01-09	28.6000	29.2600	28.6000	29.2600	+5.441%	5	249	+14.833%
2026-01-08	29.1000	29.1000	27.7500	27.7500	+6.240%	9	251	+21.081%
2026-01-06	25.7000	26.5000	25.7000	26.1200	-12.933%	8	244	+28.637%
2026-01-05	30.0000	30.0000	30.0000	30.0000	-0.662%	6	243	+12.000%
2026-01-02	25.6800	30.2000	25.6800	30.2000	+23.770%	26	243	+11.258%
2025-12-31	24.5000	24.5000	24.4000	24.4000	-4.762%	5	252	+37.705%
2025-12-30	26.0000	26.4300	25.3700	25.6200	-4.687%	15	252	+31.148%
2025-12-29	27.2500	27.4500	26.8800	26.8800	-4.000%	4	249	+25.000%
2025-12-26	29.3100	29.4400	27.5000	28.0000	-4.665%	40	247	+20.000%
2025-12-24	30.2100	30.2100	29.3200	29.3700	-5.896%	19	239	+14.402%
2025-12-23	31.3500	31.4500	30.4800	31.2100	-10.187%	22	239	+7.658%
2025-12-22	34.3700	35.4600	34.3700	34.7500	+7.022%	5	239	-3.309%
2025-12-19	28.0000	32.4700	28.0000	32.4700	+44.440%	16	236	+3.480%
2025-12-18	22.0500	22.4800	22.0500	22.4800	+8.652%	3	235	+49.466%
2025-12-17	19.7000	21.1000	19.7000	20.6900	-7.095%	34	233	+62.397%
2025-12-16	23.1000	23.1000	22.2700	22.2700	-10.920%	12	226	+50.876%
2025-12-15	28.0000	28.0000	25.0000	25.0000	-16.667%	15	226	+34.400%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-16.667%	2	215	+12.000%
2025-12-11	32.7300	36.0000	32.7300	36.0000	-2.360%	27	213	-6.667%
2025-12-10	35.7000	36.8700	35.7000	36.8700	-4.109%	3	236	-8.869%
2025-12-09	37.5000	38.5000	37.5000	38.4500	+14.537%	22	236	-12.614%
2025-12-08	34.5000	34.5000	31.6700	33.5700	-8.777%	5	218	+0.089%
2025-12-05	36.8000	36.8000	36.8000	36.8000	+0.684%	1	217	-8.696%
2025-12-04	34.0000	36.5500	33.5000	36.5500	+28.471%	8	216	-8.071%
2025-12-03	28.0200	29.0000	27.7500	28.4500	-5.167%	10	222	+18.102%
2025-12-02	29.8000	33.9500	29.8000	30.0000	+11.111%	6	215	+12.000%
2025-12-01	27.0000	27.0000	27.0000	27.0000	0.000%	1	217	+24.444%
2025-11-28	28.7500	28.7500	27.0000	27.0000	-6.087%	12	217	+24.444%
2025-11-26	29.0000	29.2000	27.3000	28.7500	+14.087%	10	204	+16.870%
2025-11-25	25.0000	25.2000	22.5000	25.2000	-9.189%	42	204	+33.333%
2025-11-24	27.4000	27.7500	27.0000	27.7500	+3.738%	39	207	+21.081%
2025-11-21	23.0000	27.1100	23.0000	26.7500	+2.885%	33	176	+25.607%
2025-11-20	33.2500	33.2500	26.0000	26.0000	-10.653%	34	156	+29.231%
2025-11-19	29.3300	29.3300	28.0600	29.1000	-2.349%	32	135	+15.464%
2025-11-18	27.3500	30.7300	26.8000	29.8000	+6.429%	83	124	+12.752%
2025-11-17	28.8300	29.7500	27.5000	28.0000	-9.677%	32	104	+20.000%
2025-11-14	28.6000	31.4700	27.8700	31.0000	+4.907%	67	76	+8.387%
2025-11-13	31.4000	31.7500	29.5500	29.5500	-25.940%	16	16	+13.706%
2025-11-11	40.0000	40.0000	39.9000	39.9000	0.000%	2	2	-15.789%

.dark-mode .ngm3hW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngm3hW{ 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