Dark

CRWV20261218C85
CRWV Dec 18 2026 85.00 Call (CRWV261218C00085000)
option OPRA

EOD

Jun 29, 2026

25.90-19.063%(-6.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.0000	25.9000	25.0000	25.9000	-19.063%	6	128	0.000%
2026-06-25	32.0000	32.0000	32.0000	32.0000	-16.427%	1	123	-19.063%
2026-06-22	39.9000	40.0000	38.2900	38.2900	-17.103%	3	123	-32.358%
2026-06-16	46.1900	46.1900	46.1900	46.1900	+19.787%	4	123	-43.927%
2026-06-15	38.5500	38.5600	38.5500	38.5600	+7.111%	20	119	-32.832%
2026-06-12	36.0000	36.0000	36.0000	36.0000	+19.920%	1	115	-28.056%
2026-06-11	30.0200	30.0200	30.0200	30.0200	-10.788%	1	115	-13.724%
2026-06-05	32.3800	33.8000	32.3800	33.6500	-37.535%	12	114	-23.031%
2026-06-02	53.8700	53.8700	53.8700	53.8700	+1.336%	1	114	-51.921%
2026-06-01	48.3500	55.1400	48.3500	53.1600	+41.571%	8	114	-51.279%
2026-05-29	36.3500	37.5500	36.3500	37.5500	+6.073%	3	118	-31.025%
2026-05-28	35.4000	35.4000	35.4000	35.4000	-6.842%	2	119	-26.836%
2026-05-26	38.4500	39.0000	38.0000	38.0000	+5.850%	17	119	-31.842%
2026-05-21	35.9000	35.9000	35.9000	35.9000	+12.188%	1	134	-27.855%
2026-05-19	29.0000	33.0000	29.0000	32.0000	-16.818%	4	133	-19.063%
2026-05-15	38.4700	38.4700	38.4700	38.4700	-5.176%	1	132	-32.675%
2026-05-13	40.5700	40.5700	40.5700	40.5700	-14.047%	1	132	-36.160%
2026-05-11	46.6000	47.2000	46.6000	47.2000	-18.621%	2	132	-45.127%
2026-05-07	58.0000	58.0000	58.0000	58.0000	-8.948%	1	132	-55.345%
2026-05-06	62.0000	64.0500	62.0000	63.7000	+12.644%	5	133	-59.341%
2026-05-05	56.5500	56.5500	56.5500	56.5500	+24.122%	2	134	-54.200%
2026-04-30	45.5600	45.5600	45.5600	45.5600	+14.674%	1	134	-43.152%
2026-04-28	37.8000	39.7300	37.8000	39.7300	-6.385%	2	134	-34.810%
2026-04-24	42.4400	42.4400	42.4400	42.4400	-20.300%	3	135	-38.973%
2026-04-22	53.2500	53.2500	53.2500	53.2500	+10.477%	2	132	-51.362%
2026-04-14	48.2000	48.2000	48.2000	48.2000	+7.565%	5	132	-46.266%
2026-04-13	44.8100	44.8100	44.8100	44.8100	+20.038%	1	137	-42.200%
2026-04-10	33.1800	39.5000	32.5000	37.3300	+22.594%	59	138	-30.619%
2026-04-09	24.8500	30.8700	24.8500	30.4500	+12.155%	9	164	-14.943%
2026-04-08	28.7500	28.7500	26.7000	27.1500	+19.079%	21	168	-4.604%
2026-04-06	22.0000	22.8000	21.7500	22.8000	-1.512%	18	184	+13.596%
2026-04-02	18.8300	23.1500	18.8300	23.1500	+8.941%	37	184	+11.879%
2026-04-01	21.2500	21.2500	21.2500	21.2500	+8.696%	3	184	+21.882%
2026-03-31	18.2500	19.6000	17.6000	19.5500	+32.453%	26	186	+32.481%
2026-03-30	16.0000	16.3100	14.7600	14.7600	-22.316%	23	170	+75.474%
2026-03-27	20.2000	20.2000	18.4000	19.0000	-24.000%	34	147	+36.316%
2026-03-26	26.3800	26.3800	24.2000	25.0000	-9.091%	6	163	+3.600%
2026-03-25	27.4500	27.5000	27.4500	27.5000	+20.087%	2	164	-5.818%
2026-03-24	23.1000	23.5000	22.9000	22.9000	-8.473%	22	164	+13.100%
2026-03-23	24.0800	25.0200	24.0800	25.0200	+15.353%	4	147	+3.517%
2026-03-20	22.5000	22.5000	21.6900	21.6900	-13.586%	2	145	+19.410%
2026-03-18	25.1000	25.1000	25.1000	25.1000	-3.276%	1	146	+3.187%
2026-03-16	25.4500	26.3900	25.4500	25.9500	+5.962%	17	146	-0.193%
2026-03-13	26.0600	26.0600	24.4900	24.4900	+20.344%	3	140	+5.757%
2026-03-10	21.0600	21.0600	20.3500	20.3500	-0.635%	3	141	+27.273%
2026-03-06	20.5000	22.2500	20.4800	20.4800	-0.389%	4	183	+26.465%
2026-03-05	20.5600	20.5600	20.5600	20.5600	-14.333%	10	183	+25.973%
2026-03-04	22.6500	24.8500	22.6500	24.0000	+16.788%	243	177	+7.917%
2026-03-03	20.2500	21.3000	20.2500	20.5500	-10.652%	58	120	+26.034%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+1.010%	1	110	+12.609%
2026-02-27	24.8600	24.8600	22.7700	22.7700	-39.280%	7	110	+13.746%
2026-02-26	37.5000	37.5000	37.5000	37.5000	-3.599%	10	115	-30.933%
2026-02-24	37.5500	39.0000	37.5500	38.9000	+8.056%	42	125	-33.419%
2026-02-23	36.0000	36.0000	36.0000	36.0000	+11.214%	2	127	-28.056%
2026-02-20	31.4500	32.3700	30.1500	32.3700	-13.657%	6	128	-19.988%
2026-02-18	36.3100	37.4900	36.3100	37.4900	+6.204%	3	124	-30.915%
2026-02-17	35.3000	35.3000	35.3000	35.3000	-16.450%	2	122	-26.629%
2026-02-13	42.2500	42.2500	42.2500	42.2500	+11.184%	1	121	-38.698%
2026-02-12	37.9200	38.0000	37.9200	38.0000	-2.213%	2	121	-31.842%
2026-02-11	37.9000	38.8600	34.0000	38.8600	+2.940%	20	123	-33.350%
2026-02-10	37.7500	37.7500	37.7500	37.7500	-0.788%	5	123	-31.391%
2026-02-09	38.0000	38.0500	37.9500	38.0500	+55.116%	5	118	-31.932%
2026-02-06	24.5300	24.5300	24.5300	24.5300	+0.947%	3	121	+5.585%
2026-02-05	26.1500	26.3000	23.9700	24.3000	-12.747%	32	124	+6.584%
2026-02-04	29.0000	29.0000	27.8500	27.8500	-5.593%	16	114	-7.002%
2026-02-03	32.0000	32.0000	29.5000	29.5000	-17.135%	11	98	-12.203%
2026-01-30	38.7000	38.7000	35.6000	35.6000	-10.553%	5	109	-27.247%
2026-01-29	40.8000	40.8000	39.8000	39.8000	-10.461%	4	111	-34.925%
2026-01-28	44.2500	44.4500	44.2500	44.4500	-6.519%	4	109	-41.732%
2026-01-27	42.1500	48.3000	42.1500	47.5500	+23.059%	39	109	-45.531%
2026-01-26	44.1100	45.0000	38.6400	38.6400	+23.057%	9	93	-32.971%
2026-01-21	31.4000	31.4000	31.4000	31.4000	-14.161%	1	96	-17.516%
2026-01-20	36.7500	36.7500	36.5800	36.5800	-5.429%	3	95	-29.196%
2026-01-16	38.6800	38.6800	38.6800	38.6800	-0.514%	3	95	-33.040%
2026-01-15	39.2800	39.5000	38.8800	38.8800	+20.596%	4	95	-33.385%
2026-01-14	33.0000	33.0000	32.2400	32.2400	+1.961%	9	95	-19.665%
2026-01-13	31.2000	31.6200	31.0000	31.6200	-2.738%	6	90	-18.090%
2026-01-12	32.0000	32.5100	31.5500	32.5100	+25.135%	4	95	-20.332%
2026-01-09	25.9800	25.9800	25.9800	25.9800	+7.890%	1	97	-0.308%
2026-01-08	24.4500	24.5500	24.0800	24.0800	-5.790%	5	97	+7.558%
2026-01-07	24.2000	25.5600	24.2000	25.5600	+11.518%	4	97	+1.330%
2026-01-06	22.9000	22.9200	22.9000	22.9200	-13.346%	100	97	+13.002%
2026-01-02	20.1500	26.4800	20.1500	26.4500	+26.555%	110	147	-2.079%
2025-12-31	20.9000	20.9000	20.9000	20.9000	+2.250%	2	101	+23.923%
2025-12-30	20.4400	20.4400	20.4400	20.4400	-12.984%	5	101	+26.712%
2025-12-29	23.2500	23.4900	23.2500	23.4900	+4.633%	3	96	+10.260%
2025-12-26	22.4500	22.4500	22.4500	22.4500	-24.740%	1	96	+15.367%
2025-12-19	23.7400	29.8300	23.7400	29.8300	+69.008%	24	96	-13.175%
2025-12-17	20.0900	20.0900	17.6500	17.6500	-7.977%	11	87	+46.742%
2025-12-16	20.0000	20.0000	19.0400	19.1800	-16.609%	15	78	+35.036%
2025-12-15	23.8000	23.8000	21.8500	23.0000	-11.538%	13	72	+12.609%
2025-12-12	30.2500	30.3600	26.0000	26.0000	-15.530%	5	61	-0.385%
2025-12-11	28.1500	30.7800	28.0000	30.7800	-5.292%	4	59	-15.854%
2025-12-10	31.5000	32.5000	31.5000	32.5000	+0.619%	2	61	-20.308%
2025-12-09	30.1900	32.3000	30.1900	32.3000	+12.740%	4	59	-19.814%
2025-12-08	31.1000	31.1000	28.6500	28.6500	-14.985%	4	55	-9.599%
2025-12-05	33.0000	33.7500	33.0000	33.7000	+4.984%	3	52	-23.145%
2025-12-04	27.8000	32.3500	27.8000	32.1000	+30.488%	10	51	-19.315%
2025-12-03	24.6000	24.6000	24.6000	24.6000	-15.055%	2	46	+5.285%
2025-12-02	28.9600	28.9600	28.9600	28.9600	+10.282%	1	46	-10.566%
2025-12-01	25.4900	26.4500	25.4900	26.2600	+27.476%	4	46	-1.371%
2025-11-25	20.6000	20.6000	20.6000	20.6000	-10.083%	1	42	+25.728%
2025-11-24	24.1000	24.1000	22.9100	22.9100	+9.095%	2	41	+13.051%
2025-11-21	20.9500	21.0000	20.9500	21.0000	-7.895%	2	41	+23.333%
2025-11-20	30.1500	30.1500	22.8000	22.8000	-11.731%	5	40	+13.596%
2025-11-19	26.6600	26.6600	25.8300	25.8300	-2.344%	11	43	+0.271%
2025-11-18	24.8100	26.4500	24.8100	26.4500	+3.119%	6	44	-2.079%
2025-11-17	25.5700	25.6500	24.4000	25.6500	-6.489%	10	39	+0.975%
2025-11-14	28.1000	28.1000	27.4300	27.4300	+3.120%	3	34	-5.578%
2025-11-13	30.0000	30.0000	26.5900	26.6000	-16.088%	13	34	-2.632%
2025-11-12	33.4700	34.3200	31.7000	31.7000	-8.856%	6	21	-18.297%
2025-11-11	36.5700	39.0000	34.7000	34.7800	0.000%	17	0	-25.532%

.dark-mode .SplD0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SplD0G{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C85CRWV Dec 18 2026 85.00 Call (CRWV261218C00085000)option OPRA

CRWV20261218C85
CRWV Dec 18 2026 85.00 Call (CRWV261218C00085000)
option OPRA