Dark

CRWV20261218C80
CRWV Dec 18 2026 80.00 Call (CRWV261218C00080000)
option OPRA

EOD

Aug 13, 2026

34.74-3.634%(-1.31)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	39.5000	42.5500	34.7400	34.7400	-3.634%	46	2,082	0.000%
2026-08-12	38.0600	39.9000	34.6000	36.0500	+60.365%	111	2,085	-3.634%
2026-08-11	23.4000	23.4000	22.0000	22.4800	-4.340%	31	2,106	+54.537%
2026-08-10	24.6100	24.6100	23.5000	23.5000	-6.000%	6	2,101	+47.830%
2026-08-07	25.0000	25.0000	23.5000	25.0000	+7.619%	58	2,097	+38.960%
2026-08-06	23.0000	24.2500	22.8100	23.2300	-13.321%	68	2,140	+49.548%
2026-08-05	27.0000	27.0000	26.2000	26.8000	-5.634%	7	2,188	+29.627%
2026-08-04	25.5500	29.2200	25.5500	28.4000	+22.414%	66	2,194	+22.324%
2026-08-03	15.3000	23.2000	15.3000	23.2000	+57.288%	55	2,228	+49.741%
2026-07-31	16.0600	16.0600	13.4300	14.7500	-4.654%	268	2,237	+135.525%
2026-07-30	13.6200	16.8500	12.1500	15.4700	+61.482%	1,915	2,112	+124.564%
2026-07-29	11.7700	11.7700	9.1500	9.5800	-23.360%	75	1,205	+262.630%
2026-07-28	12.6500	13.0000	11.0900	12.5000	-8.759%	150	1,202	+177.920%
2026-07-27	15.7200	15.7200	13.7000	13.7000	-11.613%	22	1,153	+153.577%
2026-07-24	17.4300	17.4300	15.5000	15.5000	-23.608%	19	1,140	+124.129%
2026-07-23	21.6500	22.0000	20.2900	20.2900	-7.982%	8	1,123	+71.217%
2026-07-22	20.5500	23.2000	20.5500	22.0500	+11.646%	72	1,125	+57.551%
2026-07-21	17.2000	19.7500	17.2000	19.7500	+21.538%	43	1,166	+75.899%
2026-07-20	19.0000	19.7000	16.2500	16.2500	-1.575%	78	1,183	+113.785%
2026-07-17	14.5000	16.8000	14.3400	16.5100	+5.495%	74	1,161	+110.418%
2026-07-16	15.5000	15.6500	15.2800	15.6500	-13.056%	26	1,132	+121.981%
2026-07-15	19.4000	19.8000	16.6500	18.0000	-8.163%	177	1,080	+93.000%
2026-07-14	22.6500	23.0000	19.1100	19.6000	-10.543%	251	1,044	+77.245%
2026-07-13	23.5000	24.0500	21.5700	21.9100	-13.740%	23	932	+58.558%
2026-07-10	26.1000	26.1000	25.4000	25.4000	-12.864%	153	916	+36.772%
2026-07-09	29.0000	29.1500	29.0000	29.1500	+10.250%	3	865	+19.177%
2026-07-08	24.4000	26.4400	23.5000	26.4400	+24.131%	37	867	+31.392%
2026-07-07	21.4000	22.4500	20.0000	21.3000	-14.113%	79	902	+63.099%
2026-07-06	23.0000	25.2500	23.0000	24.8000	+14.233%	65	827	+40.081%
2026-07-02	23.6000	23.6000	21.0000	21.7100	-9.542%	603	280	+60.018%
2026-07-01	26.8700	26.8700	24.0000	24.0000	-28.678%	98	280	+44.750%
2026-06-30	33.6500	33.6500	32.3100	33.6500	+8.304%	35	245	+3.239%
2026-06-26	31.3500	31.3500	30.0000	31.0700	-24.679%	36	254	+11.812%
2026-06-22	51.1700	51.1700	40.7500	41.2500	-20.673%	34	254	-15.782%
2026-06-17	52.0000	52.0000	52.0000	52.0000	+4.000%	1	257	-33.192%
2026-06-16	48.2500	50.0000	47.9700	50.0000	+19.048%	16	257	-30.520%
2026-06-15	42.0000	42.0000	42.0000	42.0000	+6.410%	1	267	-17.286%
2026-06-12	34.8400	39.4700	34.8400	39.4700	+19.065%	8	267	-11.984%
2026-06-11	30.5000	33.2600	30.5000	33.1500	+3.594%	3	268	+4.796%
2026-06-09	37.5500	37.5500	32.0000	32.0000	-13.863%	6	268	+8.563%
2026-06-08	37.1500	37.1500	37.1500	37.1500	+7.370%	10	268	-6.487%
2026-06-05	34.6000	34.6000	34.6000	34.6000	-26.446%	3	278	+0.405%
2026-06-03	47.0400	47.0400	47.0400	47.0400	-20.136%	2	278	-26.148%
2026-06-01	52.5000	58.9000	52.5000	58.9000	+52.551%	13	278	-41.019%
2026-05-29	38.6800	38.6800	38.6100	38.6100	-5.875%	5	278	-10.023%
2026-05-28	41.0200	41.0200	41.0200	41.0200	+9.241%	2	275	-15.310%
2026-05-27	35.6000	37.6000	35.6000	37.5500	-4.744%	51	273	-7.483%
2026-05-22	39.4200	39.4200	39.4200	39.4200	-0.705%	3	287	-11.872%
2026-05-21	39.7000	39.7000	39.7000	39.7000	+7.297%	1	287	-12.494%
2026-05-20	37.0000	37.0000	37.0000	37.0000	+14.022%	1	287	-6.108%
2026-05-19	32.4500	32.4500	32.4500	32.4500	-6.699%	4	286	+7.057%
2026-05-18	34.7800	34.7800	34.7800	34.7800	-17.348%	1	286	-0.115%
2026-05-15	42.0800	42.0800	42.0800	42.0800	-14.472%	4	286	-17.443%
2026-05-14	44.7000	49.2000	44.7000	49.2000	+29.474%	4	286	-29.390%
2026-05-12	39.8000	39.8000	38.0000	38.0000	-23.464%	2	289	-8.579%
2026-05-11	49.6500	49.6500	49.6500	49.6500	+7.189%	18	289	-30.030%
2026-05-08	53.0000	53.0000	46.0000	46.3200	-23.311%	74	307	-25.000%
2026-05-07	62.0000	62.0000	60.4000	60.4000	-11.176%	4	307	-42.483%
2026-05-06	66.0000	68.0000	66.0000	68.0000	+13.333%	11	308	-48.912%
2026-05-05	59.8900	60.0000	59.5100	60.0000	+1.695%	4	314	-42.100%
2026-05-04	60.6200	60.6200	58.1500	59.0000	+13.462%	3	317	-41.119%
2026-05-01	52.0000	52.0000	52.0000	52.0000	+23.810%	2	319	-33.192%
2026-04-28	42.0000	42.0000	42.0000	42.0000	-5.851%	1	319	-17.286%
2026-04-24	44.6100	44.6100	44.6100	44.6100	-16.147%	5	319	-22.125%
2026-04-23	55.0000	55.0000	53.2000	53.2000	-5.422%	16	324	-34.699%
2026-04-22	55.6500	56.2500	54.8500	56.2500	+24.723%	9	327	-38.240%
2026-04-20	45.1000	45.1000	45.1000	45.1000	-9.800%	3	331	-22.971%
2026-04-17	50.8200	51.3900	50.0000	50.0000	-2.534%	14	333	-30.520%
2026-04-16	53.6500	53.6500	50.3200	51.3000	-3.208%	12	336	-32.281%
2026-04-15	53.0000	53.1000	52.9100	53.0000	+1.903%	18	328	-34.453%
2026-04-14	52.2200	52.2200	52.0000	52.0100	+8.808%	16	326	-33.205%
2026-04-13	44.1000	49.0000	44.1000	47.8000	+20.860%	17	313	-27.322%
2026-04-10	36.7900	42.6000	36.7900	39.5500	+24.371%	15	313	-12.162%
2026-04-09	31.1400	31.8000	29.9800	31.8000	+6.355%	3	320	+9.245%
2026-04-08	31.7900	31.8200	29.9000	29.9000	+16.478%	71	320	+16.187%
2026-04-07	24.9500	26.2200	24.9500	25.6700	+5.768%	18	356	+35.333%
2026-04-06	24.2000	24.2700	24.2000	24.2700	-2.920%	15	357	+43.140%
2026-04-02	20.0000	25.0000	20.0000	25.0000	+11.807%	8	364	+38.960%
2026-04-01	22.6500	24.4500	21.9600	22.3600	+4.048%	12	364	+55.367%
2026-03-31	20.0000	21.4900	19.5200	21.4900	+32.409%	23	364	+61.657%
2026-03-30	18.0700	18.2000	16.2300	16.2300	-20.713%	20	363	+114.048%
2026-03-27	22.0000	22.0000	20.0000	20.4700	-17.159%	59	350	+69.712%
2026-03-26	29.1000	29.4000	24.7100	24.7100	-14.793%	27	297	+40.591%
2026-03-25	28.0000	30.0000	28.0000	29.0000	+15.630%	40	298	+19.793%
2026-03-23	26.9400	27.0500	24.6500	25.0800	+9.043%	40	295	+38.517%
2026-03-20	26.0000	26.3200	23.0000	23.0000	-7.221%	48	297	+51.043%
2026-03-19	25.0000	25.2700	24.7900	24.7900	-9.360%	3	284	+40.137%
2026-03-18	25.2600	27.3500	25.2600	27.3500	+3.716%	22	283	+27.020%
2026-03-17	27.4800	27.6400	26.3700	26.3700	-10.610%	23	289	+31.741%
2026-03-16	30.0000	30.0000	26.7500	29.5000	+14.430%	33	278	+17.763%
2026-03-13	27.1000	28.0000	25.7500	25.7800	-1.603%	60	284	+34.756%
2026-03-12	26.2000	26.2000	26.2000	26.2000	-2.963%	12	274	+32.595%
2026-03-11	25.6500	27.8000	25.6500	27.0000	+21.076%	25	274	+28.667%
2026-03-10	22.3500	22.3500	22.3000	22.3000	+4.941%	3	278	+55.785%
2026-03-09	21.3500	21.3500	20.9500	21.2500	+0.759%	13	278	+63.482%
2026-03-06	21.0000	24.5000	21.0000	21.0900	-6.267%	334	276	+64.723%
2026-03-05	24.7000	24.7000	21.8500	22.5000	-12.791%	22	283	+54.400%
2026-03-04	23.8200	26.6200	23.8200	25.8000	+17.273%	51	285	+34.651%
2026-03-03	23.2500	23.2500	20.7000	22.0000	-9.091%	41	306	+57.909%
2026-03-02	25.5000	25.5000	24.2000	24.2000	-7.280%	57	302	+43.554%
2026-02-27	29.0000	29.0000	24.7500	26.1000	-33.924%	132	286	+33.103%
2026-02-26	39.5500	39.7000	39.5000	39.5000	-7.882%	3	264	-12.051%
2026-02-25	43.0000	43.0000	42.4000	42.8800	+1.371%	48	275	-18.983%
2026-02-24	40.0800	42.3000	40.0800	42.3000	+19.830%	10	275	-17.872%
2026-02-20	35.3000	35.3000	35.3000	35.3000	-13.902%	2	283	-1.586%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+2.270%	3	281	-15.268%
2026-02-13	45.0000	45.0000	40.0900	40.0900	-0.890%	106	297	-13.345%
2026-02-12	39.5000	40.4500	39.5000	40.4500	+4.603%	2	297	-14.116%
2026-02-11	35.5000	38.8300	35.5000	38.6700	-4.519%	5	299	-10.163%
2026-02-09	40.5000	40.5000	40.5000	40.5000	+24.615%	4	298	-14.222%
2026-02-06	27.0000	32.5000	26.0000	32.5000	+34.021%	33	302	+6.892%
2026-02-05	26.0000	29.0200	24.2500	24.2500	-18.788%	48	307	+43.258%
2026-02-04	35.3000	35.3000	29.5000	29.8600	-7.325%	19	284	+16.343%
2026-02-03	35.2500	35.2500	32.2200	32.2200	-6.609%	11	293	+7.821%
2026-02-02	36.3300	36.3300	34.5000	34.5000	-7.754%	14	292	+0.696%
2026-01-30	39.5000	39.5000	37.4000	37.4000	-6.965%	3	290	-7.112%
2026-01-29	43.6000	43.6000	40.2000	40.2000	-13.081%	24	289	-13.582%
2026-01-28	46.2500	46.2500	46.2500	46.2500	-6.149%	12	307	-24.886%
2026-01-27	45.0000	49.9100	45.0000	49.2800	+20.489%	27	295	-29.505%
2026-01-26	48.1000	48.1000	40.9000	40.9000	+22.528%	18	317	-15.061%
2026-01-23	33.3800	33.3800	33.3800	33.3800	-10.963%	1	324	+4.074%
2026-01-22	40.8000	40.8000	37.4900	37.4900	+6.054%	20	324	-7.335%
2026-01-21	35.1600	35.9000	35.1600	35.3500	-18.152%	7	304	-1.726%
2026-01-16	43.0000	43.1900	43.0000	43.1900	+5.728%	3	302	-19.565%
2026-01-15	40.2000	41.6500	39.5000	40.8500	+20.147%	9	302	-14.957%
2026-01-14	34.0000	34.0000	34.0000	34.0000	+7.765%	1	309	+2.176%
2026-01-12	30.0000	33.2200	30.0000	31.5500	+16.636%	11	310	+10.111%
2026-01-09	26.2300	27.6000	25.9000	27.0500	+4.602%	6	319	+28.429%
2026-01-08	26.8000	27.2900	25.8600	25.8600	-0.538%	19	319	+34.339%
2026-01-07	26.4100	27.4000	26.0000	26.0000	+4.670%	18	307	+33.615%
2026-01-06	25.0000	25.7000	24.5000	24.8400	-6.264%	14	304	+39.855%
2026-01-05	27.5000	27.5000	26.5000	26.5000	-5.323%	8	296	+31.094%
2026-01-02	25.2000	28.5000	25.2000	27.9900	+24.844%	8	290	+24.116%
2025-12-31	22.8600	22.8600	22.4200	22.4200	-8.676%	6	292	+54.951%
2025-12-30	22.0000	24.7000	22.0000	24.5500	-1.800%	8	292	+41.507%
2025-12-29	25.0000	25.0000	25.0000	25.0000	-3.101%	2	295	+38.960%
2025-12-26	26.9500	26.9500	25.7500	25.8000	-6.522%	7	295	+34.651%
2025-12-24	28.1600	29.5000	27.6000	27.6000	-6.472%	10	284	+25.870%
2025-12-23	28.7500	29.7000	28.7500	29.5100	-4.806%	107	284	+17.723%
2025-12-19	24.1500	31.3000	24.1500	31.0000	+49.038%	27	230	+12.065%
2025-12-18	20.6800	21.1100	20.0000	20.8000	+6.503%	11	241	+67.019%
2025-12-17	20.0500	20.0500	18.7000	19.5300	-5.424%	27	235	+77.880%
2025-12-16	21.6200	22.0000	20.5000	20.6500	-14.315%	13	224	+68.232%
2025-12-15	24.0000	24.1000	23.2400	24.1000	-12.364%	4	220	+44.149%
2025-12-12	29.8500	29.8500	27.5000	27.5000	-14.596%	16	221	+26.327%
2025-12-11	31.2000	32.2000	31.2000	32.2000	-3.158%	2	207	+7.888%
2025-12-10	33.2500	33.2500	33.2500	33.2500	-8.679%	2	206	+4.481%
2025-12-09	32.2900	36.4100	32.2900	36.4100	+10.333%	12	204	-4.587%
2025-12-08	32.3900	33.0500	29.9500	33.0000	-5.687%	17	208	+5.273%
2025-12-05	34.9900	34.9900	34.9900	34.9900	-0.370%	1	198	-0.714%
2025-12-04	31.3900	35.1200	31.3900	35.1200	+19.212%	27	197	-1.082%
2025-12-03	27.2100	29.4600	27.2100	29.4600	+3.368%	11	211	+17.923%
2025-12-02	30.0000	31.5000	28.5000	28.5000	+3.636%	31	202	+21.895%
2025-12-01	25.5000	27.5000	25.5000	27.5000	+7.716%	7	182	+26.327%
2025-11-28	26.4800	27.0000	25.5300	25.5300	+5.062%	6	177	+36.075%
2025-11-25	24.3000	24.3000	24.3000	24.3000	-3.533%	3	171	+42.963%
2025-11-24	25.1900	25.1900	25.1900	25.1900	+0.159%	4	173	+37.912%
2025-11-21	23.8500	25.5000	22.2000	25.1500	+6.118%	13	173	+38.131%
2025-11-20	31.5000	31.5000	23.7000	23.7000	-11.236%	78	167	+46.582%
2025-11-19	28.0000	28.0000	26.6500	26.7000	-4.711%	3	124	+30.112%
2025-11-18	26.0000	28.2000	25.5300	28.0200	+4.552%	27	121	+23.983%
2025-11-17	27.4000	28.1000	25.9300	26.8000	-5.965%	20	107	+29.627%
2025-11-14	27.7000	30.2800	27.5900	28.5000	-0.140%	37	101	+21.895%
2025-11-13	31.0000	31.0000	27.9500	28.5400	-13.646%	35	82	+21.724%
2025-11-12	36.3100	36.3100	33.0500	33.0500	-9.946%	9	53	+5.113%
2025-11-11	38.0000	38.0000	35.7400	36.7000	0.000%	53	0	-5.341%

.dark-mode .m2sPNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2sPNQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C80CRWV Dec 18 2026 80.00 Call (CRWV261218C00080000)option OPRA

CRWV20261218C80
CRWV Dec 18 2026 80.00 Call (CRWV261218C00080000)
option OPRA