Dark

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

EOD

Oct 1, 2026

16.85+7.257%(+1.14)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.0000	16.8500	14.5000	16.8500	+7.257%	57	2,444	0.000%
2026-09-30	18.0000	18.0000	15.7100	15.7100	+2.680%	34	2,450	+7.257%
2026-09-29	16.1500	18.2000	15.3000	15.3000	0.000%	12	2,433	+10.131%
2026-09-28	15.5000	15.5800	13.8500	15.3000	-7.831%	160	2,435	+10.131%
2026-09-25	19.4500	19.4500	16.3000	16.6000	-11.467%	80	2,449	+1.506%
2026-09-24	18.8000	19.5000	16.0000	18.7500	+7.759%	128	2,513	-10.133%
2026-09-23	17.1300	19.0100	17.0000	17.4000	+3.081%	55	2,542	-3.161%
2026-09-22	17.5000	18.2000	16.1000	16.8800	+4.391%	110	2,572	-0.178%
2026-09-21	14.0000	17.1000	14.0000	16.1700	+17.259%	224	2,588	+4.205%
2026-09-18	13.3600	13.7900	12.3000	13.7900	+5.670%	334	2,746	+22.190%
2026-09-17	14.0500	14.7000	12.2500	13.0500	-12.239%	830	2,755	+29.119%
2026-09-16	16.1100	16.1900	14.2000	14.8700	+6.825%	31	2,256	+13.315%
2026-09-15	15.2000	15.2000	13.8500	13.9200	-11.619%	30	2,256	+21.049%
2026-09-14	15.5500	16.6600	15.3000	15.7500	-17.323%	130	2,233	+6.984%
2026-09-11	19.8500	21.0500	19.0500	19.0500	-4.750%	74	2,126	-11.549%
2026-09-10	21.0000	21.1500	19.7800	20.0000	-16.667%	15	2,171	-15.750%
2026-09-09	28.1000	28.7000	23.9500	24.0000	-21.053%	97	2,163	-29.792%
2026-09-08	24.5000	32.1000	24.5000	30.4000	+51.621%	27	2,121	-44.572%
2026-09-04	17.0500	20.3200	17.0500	20.0500	+21.884%	144	2,207	-15.960%
2026-09-03	13.2500	16.4500	13.2300	16.4500	+17.082%	181	2,207	+2.432%
2026-09-02	13.5000	14.7500	13.2000	14.0500	-3.767%	151	2,222	+19.929%
2026-09-01	14.0000	14.7500	13.9500	14.6000	-10.374%	792	2,206	+15.411%
2026-08-31	16.1300	16.2900	15.5000	16.2900	-3.151%	12	2,196	+3.438%
2026-08-28	18.0000	18.3000	16.4300	16.8200	-10.769%	20	2,192	+0.178%
2026-08-27	20.7400	20.7400	18.8500	18.8500	-4.798%	16	2,187	-10.610%
2026-08-26	19.8000	19.8000	19.8000	19.8000	-3.462%	1	2,179	-14.899%
2026-08-25	20.4200	20.5100	20.4200	20.5100	+7.834%	3	2,180	-17.845%
2026-08-24	17.6000	19.2500	17.0500	19.0200	-7.220%	76	2,182	-11.409%
2026-08-21	21.0300	21.4500	20.0000	20.5000	-3.620%	40	2,154	-17.805%
2026-08-20	22.7000	22.7000	21.0500	21.2700	-5.885%	25	2,139	-20.780%
2026-08-19	21.9300	24.7100	21.9300	22.6000	-9.237%	24	2,123	-25.442%
2026-08-18	24.9000	24.9000	24.9000	24.9000	-29.261%	2	2,123	-32.329%
2026-08-17	33.0000	36.7900	33.0000	35.2000	+8.308%	9	2,123	-52.131%
2026-08-14	34.0000	34.5500	32.5000	32.5000	-6.448%	50	2,123	-48.154%
2026-08-13	39.5000	42.5500	34.7400	34.7400	-3.634%	46	2,082	-51.497%
2026-08-12	38.0600	39.9000	34.6000	36.0500	+60.365%	111	2,085	-53.259%
2026-08-11	23.4000	23.4000	22.0000	22.4800	-4.340%	31	2,106	-25.044%
2026-08-10	24.6100	24.6100	23.5000	23.5000	-6.000%	6	2,101	-28.298%
2026-08-07	25.0000	25.0000	23.5000	25.0000	+7.619%	58	2,097	-32.600%
2026-08-06	23.0000	24.2500	22.8100	23.2300	-13.321%	68	2,140	-27.464%
2026-08-05	27.0000	27.0000	26.2000	26.8000	-5.634%	7	2,188	-37.127%
2026-08-04	25.5500	29.2200	25.5500	28.4000	+22.414%	66	2,194	-40.669%
2026-08-03	15.3000	23.2000	15.3000	23.2000	+57.288%	55	2,228	-27.371%
2026-07-31	16.0600	16.0600	13.4300	14.7500	-4.654%	268	2,237	+14.237%
2026-07-30	13.6200	16.8500	12.1500	15.4700	+61.482%	1,915	2,112	+8.920%
2026-07-29	11.7700	11.7700	9.1500	9.5800	-23.360%	75	1,205	+75.887%
2026-07-28	12.6500	13.0000	11.0900	12.5000	-8.759%	150	1,202	+34.800%
2026-07-27	15.7200	15.7200	13.7000	13.7000	-11.613%	22	1,153	+22.993%
2026-07-24	17.4300	17.4300	15.5000	15.5000	-23.608%	19	1,140	+8.710%
2026-07-23	21.6500	22.0000	20.2900	20.2900	-7.982%	8	1,123	-16.954%
2026-07-22	20.5500	23.2000	20.5500	22.0500	+11.646%	72	1,125	-23.583%
2026-07-21	17.2000	19.7500	17.2000	19.7500	+21.538%	43	1,166	-14.684%
2026-07-20	19.0000	19.7000	16.2500	16.2500	-1.575%	78	1,183	+3.692%
2026-07-17	14.5000	16.8000	14.3400	16.5100	+5.495%	74	1,161	+2.059%
2026-07-16	15.5000	15.6500	15.2800	15.6500	-13.056%	26	1,132	+7.668%
2026-07-15	19.4000	19.8000	16.6500	18.0000	-8.163%	177	1,080	-6.389%
2026-07-14	22.6500	23.0000	19.1100	19.6000	-10.543%	251	1,044	-14.031%
2026-07-13	23.5000	24.0500	21.5700	21.9100	-13.740%	23	932	-23.094%
2026-07-10	26.1000	26.1000	25.4000	25.4000	-12.864%	153	916	-33.661%
2026-07-09	29.0000	29.1500	29.0000	29.1500	+10.250%	3	865	-42.196%
2026-07-08	24.4000	26.4400	23.5000	26.4400	+24.131%	37	867	-36.271%
2026-07-07	21.4000	22.4500	20.0000	21.3000	-14.113%	79	902	-20.892%
2026-07-06	23.0000	25.2500	23.0000	24.8000	+14.233%	65	827	-32.056%
2026-07-02	23.6000	23.6000	21.0000	21.7100	-9.542%	603	280	-22.386%
2026-07-01	26.8700	26.8700	24.0000	24.0000	-28.678%	98	280	-29.792%
2026-06-30	33.6500	33.6500	32.3100	33.6500	+8.304%	35	245	-49.926%
2026-06-26	31.3500	31.3500	30.0000	31.0700	-24.679%	36	254	-45.768%
2026-06-22	51.1700	51.1700	40.7500	41.2500	-20.673%	34	254	-59.152%
2026-06-17	52.0000	52.0000	52.0000	52.0000	+4.000%	1	257	-67.596%
2026-06-16	48.2500	50.0000	47.9700	50.0000	+19.048%	16	257	-66.300%
2026-06-15	42.0000	42.0000	42.0000	42.0000	+6.410%	1	267	-59.881%
2026-06-12	34.8400	39.4700	34.8400	39.4700	+19.065%	8	267	-57.309%
2026-06-11	30.5000	33.2600	30.5000	33.1500	+3.594%	3	268	-49.170%
2026-06-09	37.5500	37.5500	32.0000	32.0000	-13.863%	6	268	-47.344%
2026-06-08	37.1500	37.1500	37.1500	37.1500	+7.370%	10	268	-54.643%
2026-06-05	34.6000	34.6000	34.6000	34.6000	-26.446%	3	278	-51.301%
2026-06-03	47.0400	47.0400	47.0400	47.0400	-20.136%	2	278	-64.179%
2026-06-01	52.5000	58.9000	52.5000	58.9000	+52.551%	13	278	-71.392%
2026-05-29	38.6800	38.6800	38.6100	38.6100	-5.875%	5	278	-56.358%
2026-05-28	41.0200	41.0200	41.0200	41.0200	+9.241%	2	275	-58.922%
2026-05-27	35.6000	37.6000	35.6000	37.5500	-4.744%	51	273	-55.126%
2026-05-22	39.4200	39.4200	39.4200	39.4200	-0.705%	3	287	-57.255%
2026-05-21	39.7000	39.7000	39.7000	39.7000	+7.297%	1	287	-57.557%
2026-05-20	37.0000	37.0000	37.0000	37.0000	+14.022%	1	287	-54.459%
2026-05-19	32.4500	32.4500	32.4500	32.4500	-6.699%	4	286	-48.074%
2026-05-18	34.7800	34.7800	34.7800	34.7800	-17.348%	1	286	-51.553%
2026-05-15	42.0800	42.0800	42.0800	42.0800	-14.472%	4	286	-59.957%
2026-05-14	44.7000	49.2000	44.7000	49.2000	+29.474%	4	286	-65.752%
2026-05-12	39.8000	39.8000	38.0000	38.0000	-23.464%	2	289	-55.658%
2026-05-11	49.6500	49.6500	49.6500	49.6500	+7.189%	18	289	-66.062%
2026-05-08	53.0000	53.0000	46.0000	46.3200	-23.311%	74	307	-63.623%
2026-05-07	62.0000	62.0000	60.4000	60.4000	-11.176%	4	307	-72.103%
2026-05-06	66.0000	68.0000	66.0000	68.0000	+13.333%	11	308	-75.221%
2026-05-05	59.8900	60.0000	59.5100	60.0000	+1.695%	4	314	-71.917%
2026-05-04	60.6200	60.6200	58.1500	59.0000	+13.462%	3	317	-71.441%
2026-05-01	52.0000	52.0000	52.0000	52.0000	+23.810%	2	319	-67.596%
2026-04-28	42.0000	42.0000	42.0000	42.0000	-5.851%	1	319	-59.881%
2026-04-24	44.6100	44.6100	44.6100	44.6100	-16.147%	5	319	-62.228%
2026-04-23	55.0000	55.0000	53.2000	53.2000	-5.422%	16	324	-68.327%
2026-04-22	55.6500	56.2500	54.8500	56.2500	+24.723%	9	327	-70.044%
2026-04-20	45.1000	45.1000	45.1000	45.1000	-9.800%	3	331	-62.639%
2026-04-17	50.8200	51.3900	50.0000	50.0000	-2.534%	14	333	-66.300%
2026-04-16	53.6500	53.6500	50.3200	51.3000	-3.208%	12	336	-67.154%
2026-04-15	53.0000	53.1000	52.9100	53.0000	+1.903%	18	328	-68.208%
2026-04-14	52.2200	52.2200	52.0000	52.0100	+8.808%	16	326	-67.602%
2026-04-13	44.1000	49.0000	44.1000	47.8000	+20.860%	17	313	-64.749%
2026-04-10	36.7900	42.6000	36.7900	39.5500	+24.371%	15	313	-57.396%
2026-04-09	31.1400	31.8000	29.9800	31.8000	+6.355%	3	320	-47.013%
2026-04-08	31.7900	31.8200	29.9000	29.9000	+16.478%	71	320	-43.645%
2026-04-07	24.9500	26.2200	24.9500	25.6700	+5.768%	18	356	-34.359%
2026-04-06	24.2000	24.2700	24.2000	24.2700	-2.920%	15	357	-30.573%
2026-04-02	20.0000	25.0000	20.0000	25.0000	+11.807%	8	364	-32.600%
2026-04-01	22.6500	24.4500	21.9600	22.3600	+4.048%	12	364	-24.642%
2026-03-31	20.0000	21.4900	19.5200	21.4900	+32.409%	23	364	-21.591%
2026-03-30	18.0700	18.2000	16.2300	16.2300	-20.713%	20	363	+3.820%
2026-03-27	22.0000	22.0000	20.0000	20.4700	-17.159%	59	350	-17.684%
2026-03-26	29.1000	29.4000	24.7100	24.7100	-14.793%	27	297	-31.809%
2026-03-25	28.0000	30.0000	28.0000	29.0000	+15.630%	40	298	-41.897%
2026-03-23	26.9400	27.0500	24.6500	25.0800	+9.043%	40	295	-32.815%
2026-03-20	26.0000	26.3200	23.0000	23.0000	-7.221%	48	297	-26.739%
2026-03-19	25.0000	25.2700	24.7900	24.7900	-9.360%	3	284	-32.029%
2026-03-18	25.2600	27.3500	25.2600	27.3500	+3.716%	22	283	-38.391%
2026-03-17	27.4800	27.6400	26.3700	26.3700	-10.610%	23	289	-36.102%
2026-03-16	30.0000	30.0000	26.7500	29.5000	+14.430%	33	278	-42.881%
2026-03-13	27.1000	28.0000	25.7500	25.7800	-1.603%	60	284	-34.639%
2026-03-12	26.2000	26.2000	26.2000	26.2000	-2.963%	12	274	-35.687%
2026-03-11	25.6500	27.8000	25.6500	27.0000	+21.076%	25	274	-37.593%
2026-03-10	22.3500	22.3500	22.3000	22.3000	+4.941%	3	278	-24.439%
2026-03-09	21.3500	21.3500	20.9500	21.2500	+0.759%	13	278	-20.706%
2026-03-06	21.0000	24.5000	21.0000	21.0900	-6.267%	334	276	-20.104%
2026-03-05	24.7000	24.7000	21.8500	22.5000	-12.791%	22	283	-25.111%
2026-03-04	23.8200	26.6200	23.8200	25.8000	+17.273%	51	285	-34.690%
2026-03-03	23.2500	23.2500	20.7000	22.0000	-9.091%	41	306	-23.409%
2026-03-02	25.5000	25.5000	24.2000	24.2000	-7.280%	57	302	-30.372%
2026-02-27	29.0000	29.0000	24.7500	26.1000	-33.924%	132	286	-35.441%
2026-02-26	39.5500	39.7000	39.5000	39.5000	-7.882%	3	264	-57.342%
2026-02-25	43.0000	43.0000	42.4000	42.8800	+1.371%	48	275	-60.704%
2026-02-24	40.0800	42.3000	40.0800	42.3000	+19.830%	10	275	-60.165%
2026-02-20	35.3000	35.3000	35.3000	35.3000	-13.902%	2	283	-52.266%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+2.270%	3	281	-58.902%
2026-02-13	45.0000	45.0000	40.0900	40.0900	-0.890%	106	297	-57.970%
2026-02-12	39.5000	40.4500	39.5000	40.4500	+4.603%	2	297	-58.344%
2026-02-11	35.5000	38.8300	35.5000	38.6700	-4.519%	5	299	-56.426%
2026-02-09	40.5000	40.5000	40.5000	40.5000	+24.615%	4	298	-58.395%
2026-02-06	27.0000	32.5000	26.0000	32.5000	+34.021%	33	302	-48.154%
2026-02-05	26.0000	29.0200	24.2500	24.2500	-18.788%	48	307	-30.515%
2026-02-04	35.3000	35.3000	29.5000	29.8600	-7.325%	19	284	-43.570%
2026-02-03	35.2500	35.2500	32.2200	32.2200	-6.609%	11	293	-47.703%
2026-02-02	36.3300	36.3300	34.5000	34.5000	-7.754%	14	292	-51.159%
2026-01-30	39.5000	39.5000	37.4000	37.4000	-6.965%	3	290	-54.947%
2026-01-29	43.6000	43.6000	40.2000	40.2000	-13.081%	24	289	-58.085%
2026-01-28	46.2500	46.2500	46.2500	46.2500	-6.149%	12	307	-63.568%
2026-01-27	45.0000	49.9100	45.0000	49.2800	+20.489%	27	295	-65.808%
2026-01-26	48.1000	48.1000	40.9000	40.9000	+22.528%	18	317	-58.802%
2026-01-23	33.3800	33.3800	33.3800	33.3800	-10.963%	1	324	-49.521%
2026-01-22	40.8000	40.8000	37.4900	37.4900	+6.054%	20	324	-55.055%
2026-01-21	35.1600	35.9000	35.1600	35.3500	-18.152%	7	304	-52.334%
2026-01-16	43.0000	43.1900	43.0000	43.1900	+5.728%	3	302	-60.986%
2026-01-15	40.2000	41.6500	39.5000	40.8500	+20.147%	9	302	-58.752%
2026-01-14	34.0000	34.0000	34.0000	34.0000	+7.765%	1	309	-50.441%
2026-01-12	30.0000	33.2200	30.0000	31.5500	+16.636%	11	310	-46.593%
2026-01-09	26.2300	27.6000	25.9000	27.0500	+4.602%	6	319	-37.708%
2026-01-08	26.8000	27.2900	25.8600	25.8600	-0.538%	19	319	-34.841%
2026-01-07	26.4100	27.4000	26.0000	26.0000	+4.670%	18	307	-35.192%
2026-01-06	25.0000	25.7000	24.5000	24.8400	-6.264%	14	304	-32.166%
2026-01-05	27.5000	27.5000	26.5000	26.5000	-5.323%	8	296	-36.415%
2026-01-02	25.2000	28.5000	25.2000	27.9900	+24.844%	8	290	-39.800%
2025-12-31	22.8600	22.8600	22.4200	22.4200	-8.676%	6	292	-24.844%
2025-12-30	22.0000	24.7000	22.0000	24.5500	-1.800%	8	292	-31.365%
2025-12-29	25.0000	25.0000	25.0000	25.0000	-3.101%	2	295	-32.600%
2025-12-26	26.9500	26.9500	25.7500	25.8000	-6.522%	7	295	-34.690%
2025-12-24	28.1600	29.5000	27.6000	27.6000	-6.472%	10	284	-38.949%
2025-12-23	28.7500	29.7000	28.7500	29.5100	-4.806%	107	284	-42.901%
2025-12-19	24.1500	31.3000	24.1500	31.0000	+49.038%	27	230	-45.645%
2025-12-18	20.6800	21.1100	20.0000	20.8000	+6.503%	11	241	-18.990%
2025-12-17	20.0500	20.0500	18.7000	19.5300	-5.424%	27	235	-13.722%
2025-12-16	21.6200	22.0000	20.5000	20.6500	-14.315%	13	224	-18.402%
2025-12-15	24.0000	24.1000	23.2400	24.1000	-12.364%	4	220	-30.083%
2025-12-12	29.8500	29.8500	27.5000	27.5000	-14.596%	16	221	-38.727%
2025-12-11	31.2000	32.2000	31.2000	32.2000	-3.158%	2	207	-47.671%
2025-12-10	33.2500	33.2500	33.2500	33.2500	-8.679%	2	206	-49.323%
2025-12-09	32.2900	36.4100	32.2900	36.4100	+10.333%	12	204	-53.722%
2025-12-08	32.3900	33.0500	29.9500	33.0000	-5.687%	17	208	-48.939%
2025-12-05	34.9900	34.9900	34.9900	34.9900	-0.370%	1	198	-51.843%
2025-12-04	31.3900	35.1200	31.3900	35.1200	+19.212%	27	197	-52.022%
2025-12-03	27.2100	29.4600	27.2100	29.4600	+3.368%	11	211	-42.804%
2025-12-02	30.0000	31.5000	28.5000	28.5000	+3.636%	31	202	-40.877%
2025-12-01	25.5000	27.5000	25.5000	27.5000	+7.716%	7	182	-38.727%
2025-11-28	26.4800	27.0000	25.5300	25.5300	+5.062%	6	177	-33.999%
2025-11-25	24.3000	24.3000	24.3000	24.3000	-3.533%	3	171	-30.658%
2025-11-24	25.1900	25.1900	25.1900	25.1900	+0.159%	4	173	-33.108%
2025-11-21	23.8500	25.5000	22.2000	25.1500	+6.118%	13	173	-33.002%
2025-11-20	31.5000	31.5000	23.7000	23.7000	-11.236%	78	167	-28.903%
2025-11-19	28.0000	28.0000	26.6500	26.7000	-4.711%	3	124	-36.891%
2025-11-18	26.0000	28.2000	25.5300	28.0200	+4.552%	27	121	-39.864%
2025-11-17	27.4000	28.1000	25.9300	26.8000	-5.965%	20	107	-37.127%
2025-11-14	27.7000	30.2800	27.5900	28.5000	-0.140%	37	101	-40.877%
2025-11-13	31.0000	31.0000	27.9500	28.5400	-13.646%	35	82	-40.960%
2025-11-12	36.3100	36.3100	33.0500	33.0500	-9.946%	9	53	-49.017%
2025-11-11	38.0000	38.0000	35.7400	36.7000	0.000%	53	0	-54.087%

.dark-mode .Q1qBlr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1qBlr{ 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