Dark

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

EOD

Oct 1, 2026

14.30+0.704%(+0.10)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.1600	14.4200	12.0000	14.3000	+0.704%	218	1,678	0.000%
2026-09-30	14.5000	15.1500	13.2000	14.2000	+9.653%	110	1,720	+0.704%
2026-09-29	13.5200	15.7000	12.8500	12.9500	+1.969%	135	1,719	+10.425%
2026-09-28	14.5000	14.5000	11.7000	12.7000	-9.609%	126	1,673	+12.598%
2026-09-25	15.4300	15.4300	13.9000	14.0500	-14.067%	25	1,603	+1.779%
2026-09-24	16.0000	16.5000	14.0000	16.3500	+9.000%	36	1,599	-12.538%
2026-09-23	15.5500	16.5000	14.4300	15.0000	+5.263%	108	1,598	-4.667%
2026-09-22	13.7500	15.7100	13.2000	14.2500	+4.015%	91	1,621	+0.351%
2026-09-21	11.3200	14.7000	11.3200	13.7000	+19.651%	520	1,619	+4.380%
2026-09-18	11.3000	11.6000	10.6500	11.4500	+2.232%	153	1,643	+24.891%
2026-09-17	12.1000	12.7000	10.3800	11.2000	-16.105%	553	1,644	+27.679%
2026-09-16	13.3000	14.0000	12.2000	13.3500	+11.529%	259	1,597	+7.116%
2026-09-15	13.4400	13.4400	11.8500	11.9700	-7.923%	61	1,449	+19.465%
2026-09-14	13.3500	14.7000	13.0000	13.0000	-23.977%	452	1,444	+10.000%
2026-09-11	17.1000	17.1000	17.1000	17.1000	-8.213%	1	1,043	-16.374%
2026-09-10	17.5000	18.6300	17.5000	18.6300	-15.318%	6	1,042	-23.242%
2026-09-09	24.8900	25.2500	22.0000	22.0000	-12.698%	99	1,041	-35.000%
2026-09-08	22.5700	28.9000	22.0800	25.2000	+42.615%	123	1,017	-43.254%
2026-09-04	15.5000	17.6700	15.4000	17.6700	+25.497%	26	1,103	-19.072%
2026-09-03	12.1500	14.4000	12.1500	14.0800	+17.041%	48	1,103	+1.563%
2026-09-02	12.2500	12.6000	11.2300	12.0300	-4.296%	71	1,078	+18.869%
2026-09-01	13.0000	13.0000	12.3000	12.5700	-11.479%	80	1,060	+13.763%
2026-08-31	13.7700	14.2000	13.3500	14.2000	-3.204%	85	1,054	+0.704%
2026-08-28	15.9000	16.7500	13.9900	14.6700	-10.440%	75	1,037	-2.522%
2026-08-27	18.3000	18.6000	16.3800	16.3800	-7.822%	33	1,033	-12.698%
2026-08-26	17.8200	17.8200	16.7500	17.7700	+0.339%	50	1,033	-19.527%
2026-08-25	17.9500	18.6200	17.6500	17.7100	+7.009%	25	1,033	-19.255%
2026-08-24	15.8800	16.9300	15.0000	16.5500	-9.166%	85	1,032	-13.595%
2026-08-21	19.0500	19.2000	18.2200	18.2200	-3.393%	31	1,014	-21.515%
2026-08-20	18.6800	19.1500	18.6800	18.8600	-4.506%	12	1,004	-24.178%
2026-08-19	20.5400	20.9100	19.2500	19.7500	-9.817%	25	997	-27.595%
2026-08-18	23.6400	23.6400	21.9000	21.9000	-30.144%	4	985	-34.703%
2026-08-17	31.3500	31.3500	31.3500	31.3500	+2.821%	2	984	-54.386%
2026-08-14	31.5100	31.5100	30.4900	30.4900	-7.746%	2	986	-53.099%
2026-08-13	39.4000	39.4000	32.6300	33.0500	+0.762%	16	985	-56.732%
2026-08-12	35.2000	36.2000	31.2100	32.8000	+68.205%	303	994	-56.402%
2026-08-11	21.2300	21.3000	19.5000	19.5000	-12.360%	14	1,079	-26.667%
2026-08-10	24.5000	24.5000	22.2500	22.2500	+3.730%	3	1,079	-35.730%
2026-08-07	20.9000	22.0500	20.5000	21.4500	-1.831%	18	1,080	-33.333%
2026-08-06	21.8500	21.8500	21.8500	21.8500	-12.948%	1	1,081	-34.554%
2026-08-05	24.9000	25.1000	24.8000	25.1000	-4.381%	7	1,080	-43.028%
2026-08-04	22.9500	26.6000	22.9500	26.2500	+25.060%	139	1,084	-45.524%
2026-08-03	13.8000	20.9900	13.8000	20.9900	+60.597%	60	1,187	-31.872%
2026-07-31	16.0000	16.0000	12.7200	13.0700	-9.047%	15	1,184	+9.411%
2026-07-30	10.4000	14.9000	10.4000	14.3700	+73.551%	78	1,180	-0.487%
2026-07-29	10.3800	10.3800	8.2800	8.2800	-22.761%	137	1,234	+72.705%
2026-07-28	10.5400	11.4000	9.9000	10.7200	-13.548%	120	1,154	+33.396%
2026-07-27	13.7200	13.8500	12.3900	12.4000	-10.469%	80	1,160	+15.323%
2026-07-24	15.6000	15.6400	13.6500	13.8500	-24.810%	12	1,153	+3.249%
2026-07-23	21.0000	21.0000	18.1700	18.4200	-6.260%	14	1,146	-22.367%
2026-07-22	19.3000	21.0800	19.3000	19.6500	+8.624%	11	1,150	-27.226%
2026-07-21	15.8000	18.1100	15.7500	18.0900	+26.503%	572	1,153	-20.951%
2026-07-20	17.0500	17.0500	14.3000	14.3000	-1.988%	29	1,120	0.000%
2026-07-17	12.0000	15.1000	12.0000	14.5900	+6.886%	528	1,112	-1.988%
2026-07-16	14.8000	14.8000	13.6500	13.6500	-15.584%	133	598	+4.762%
2026-07-15	17.5000	17.5000	14.8000	16.1700	-9.766%	49	485	-11.565%
2026-07-14	21.1500	21.1900	17.3000	17.9200	-9.723%	126	479	-20.201%
2026-07-13	21.2400	23.1000	19.8500	19.8500	-17.805%	53	398	-27.960%
2026-07-10	24.0500	24.1500	23.3900	24.1500	-4.809%	50	391	-40.787%
2026-07-09	26.6500	27.0000	25.3700	25.3700	+3.805%	5	401	-43.634%
2026-07-08	22.4000	24.4400	22.4000	24.4400	+25.656%	32	401	-41.489%
2026-07-07	20.5000	20.5000	18.1500	19.4500	-13.556%	51	400	-26.478%
2026-07-06	22.2000	22.5000	21.8500	22.5000	+14.097%	60	365	-36.444%
2026-07-02	21.8300	23.2200	19.3300	19.7200	-9.707%	20	355	-27.485%
2026-07-01	24.0000	24.0000	21.6900	21.8400	-15.676%	283	355	-34.524%
2026-06-29	25.0000	25.9000	25.0000	25.9000	-19.063%	6	128	-44.788%
2026-06-25	32.0000	32.0000	32.0000	32.0000	-16.427%	1	123	-55.313%
2026-06-22	39.9000	40.0000	38.2900	38.2900	-17.103%	3	123	-62.653%
2026-06-16	46.1900	46.1900	46.1900	46.1900	+19.787%	4	123	-69.041%
2026-06-15	38.5500	38.5600	38.5500	38.5600	+7.111%	20	119	-62.915%
2026-06-12	36.0000	36.0000	36.0000	36.0000	+19.920%	1	115	-60.278%
2026-06-11	30.0200	30.0200	30.0200	30.0200	-10.788%	1	115	-52.365%
2026-06-05	32.3800	33.8000	32.3800	33.6500	-37.535%	12	114	-57.504%
2026-06-02	53.8700	53.8700	53.8700	53.8700	+1.336%	1	114	-73.455%
2026-06-01	48.3500	55.1400	48.3500	53.1600	+41.571%	8	114	-73.100%
2026-05-29	36.3500	37.5500	36.3500	37.5500	+6.073%	3	118	-61.917%
2026-05-28	35.4000	35.4000	35.4000	35.4000	-6.842%	2	119	-59.605%
2026-05-26	38.4500	39.0000	38.0000	38.0000	+5.850%	17	119	-62.368%
2026-05-21	35.9000	35.9000	35.9000	35.9000	+12.188%	1	134	-60.167%
2026-05-19	29.0000	33.0000	29.0000	32.0000	-16.818%	4	133	-55.313%
2026-05-15	38.4700	38.4700	38.4700	38.4700	-5.176%	1	132	-62.828%
2026-05-13	40.5700	40.5700	40.5700	40.5700	-14.047%	1	132	-64.752%
2026-05-11	46.6000	47.2000	46.6000	47.2000	-18.621%	2	132	-69.703%
2026-05-07	58.0000	58.0000	58.0000	58.0000	-8.948%	1	132	-75.345%
2026-05-06	62.0000	64.0500	62.0000	63.7000	+12.644%	5	133	-77.551%
2026-05-05	56.5500	56.5500	56.5500	56.5500	+24.122%	2	134	-74.713%
2026-04-30	45.5600	45.5600	45.5600	45.5600	+14.674%	1	134	-68.613%
2026-04-28	37.8000	39.7300	37.8000	39.7300	-6.385%	2	134	-64.007%
2026-04-24	42.4400	42.4400	42.4400	42.4400	-20.300%	3	135	-66.305%
2026-04-22	53.2500	53.2500	53.2500	53.2500	+10.477%	2	132	-73.146%
2026-04-14	48.2000	48.2000	48.2000	48.2000	+7.565%	5	132	-70.332%
2026-04-13	44.8100	44.8100	44.8100	44.8100	+20.038%	1	137	-68.087%
2026-04-10	33.1800	39.5000	32.5000	37.3300	+22.594%	59	138	-61.693%
2026-04-09	24.8500	30.8700	24.8500	30.4500	+12.155%	9	164	-53.038%
2026-04-08	28.7500	28.7500	26.7000	27.1500	+19.079%	21	168	-47.330%
2026-04-06	22.0000	22.8000	21.7500	22.8000	-1.512%	18	184	-37.281%
2026-04-02	18.8300	23.1500	18.8300	23.1500	+8.941%	37	184	-38.229%
2026-04-01	21.2500	21.2500	21.2500	21.2500	+8.696%	3	184	-32.706%
2026-03-31	18.2500	19.6000	17.6000	19.5500	+32.453%	26	186	-26.854%
2026-03-30	16.0000	16.3100	14.7600	14.7600	-22.316%	23	170	-3.117%
2026-03-27	20.2000	20.2000	18.4000	19.0000	-24.000%	34	147	-24.737%
2026-03-26	26.3800	26.3800	24.2000	25.0000	-9.091%	6	163	-42.800%
2026-03-25	27.4500	27.5000	27.4500	27.5000	+20.087%	2	164	-48.000%
2026-03-24	23.1000	23.5000	22.9000	22.9000	-8.473%	22	164	-37.555%
2026-03-23	24.0800	25.0200	24.0800	25.0200	+15.353%	4	147	-42.846%
2026-03-20	22.5000	22.5000	21.6900	21.6900	-13.586%	2	145	-34.071%
2026-03-18	25.1000	25.1000	25.1000	25.1000	-3.276%	1	146	-43.028%
2026-03-16	25.4500	26.3900	25.4500	25.9500	+5.962%	17	146	-44.894%
2026-03-13	26.0600	26.0600	24.4900	24.4900	+20.344%	3	140	-41.609%
2026-03-10	21.0600	21.0600	20.3500	20.3500	-0.635%	3	141	-29.730%
2026-03-06	20.5000	22.2500	20.4800	20.4800	-0.389%	4	183	-30.176%
2026-03-05	20.5600	20.5600	20.5600	20.5600	-14.333%	10	183	-30.447%
2026-03-04	22.6500	24.8500	22.6500	24.0000	+16.788%	243	177	-40.417%
2026-03-03	20.2500	21.3000	20.2500	20.5500	-10.652%	58	120	-30.414%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+1.010%	1	110	-37.826%
2026-02-27	24.8600	24.8600	22.7700	22.7700	-39.280%	7	110	-37.198%
2026-02-26	37.5000	37.5000	37.5000	37.5000	-3.599%	10	115	-61.867%
2026-02-24	37.5500	39.0000	37.5500	38.9000	+8.056%	42	125	-63.239%
2026-02-23	36.0000	36.0000	36.0000	36.0000	+11.214%	2	127	-60.278%
2026-02-20	31.4500	32.3700	30.1500	32.3700	-13.657%	6	128	-55.823%
2026-02-18	36.3100	37.4900	36.3100	37.4900	+6.204%	3	124	-61.856%
2026-02-17	35.3000	35.3000	35.3000	35.3000	-16.450%	2	122	-59.490%
2026-02-13	42.2500	42.2500	42.2500	42.2500	+11.184%	1	121	-66.154%
2026-02-12	37.9200	38.0000	37.9200	38.0000	-2.213%	2	121	-62.368%
2026-02-11	37.9000	38.8600	34.0000	38.8600	+2.940%	20	123	-63.201%
2026-02-10	37.7500	37.7500	37.7500	37.7500	-0.788%	5	123	-62.119%
2026-02-09	38.0000	38.0500	37.9500	38.0500	+55.116%	5	118	-62.418%
2026-02-06	24.5300	24.5300	24.5300	24.5300	+0.947%	3	121	-41.704%
2026-02-05	26.1500	26.3000	23.9700	24.3000	-12.747%	32	124	-41.152%
2026-02-04	29.0000	29.0000	27.8500	27.8500	-5.593%	16	114	-48.654%
2026-02-03	32.0000	32.0000	29.5000	29.5000	-17.135%	11	98	-51.525%
2026-01-30	38.7000	38.7000	35.6000	35.6000	-10.553%	5	109	-59.831%
2026-01-29	40.8000	40.8000	39.8000	39.8000	-10.461%	4	111	-64.070%
2026-01-28	44.2500	44.4500	44.2500	44.4500	-6.519%	4	109	-67.829%
2026-01-27	42.1500	48.3000	42.1500	47.5500	+23.059%	39	109	-69.926%
2026-01-26	44.1100	45.0000	38.6400	38.6400	+23.057%	9	93	-62.992%
2026-01-21	31.4000	31.4000	31.4000	31.4000	-14.161%	1	96	-54.459%
2026-01-20	36.7500	36.7500	36.5800	36.5800	-5.429%	3	95	-60.908%
2026-01-16	38.6800	38.6800	38.6800	38.6800	-0.514%	3	95	-63.030%
2026-01-15	39.2800	39.5000	38.8800	38.8800	+20.596%	4	95	-63.220%
2026-01-14	33.0000	33.0000	32.2400	32.2400	+1.961%	9	95	-55.645%
2026-01-13	31.2000	31.6200	31.0000	31.6200	-2.738%	6	90	-54.775%
2026-01-12	32.0000	32.5100	31.5500	32.5100	+25.135%	4	95	-56.014%
2026-01-09	25.9800	25.9800	25.9800	25.9800	+7.890%	1	97	-44.958%
2026-01-08	24.4500	24.5500	24.0800	24.0800	-5.790%	5	97	-40.615%
2026-01-07	24.2000	25.5600	24.2000	25.5600	+11.518%	4	97	-44.053%
2026-01-06	22.9000	22.9200	22.9000	22.9200	-13.346%	100	97	-37.609%
2026-01-02	20.1500	26.4800	20.1500	26.4500	+26.555%	110	147	-45.936%
2025-12-31	20.9000	20.9000	20.9000	20.9000	+2.250%	2	101	-31.579%
2025-12-30	20.4400	20.4400	20.4400	20.4400	-12.984%	5	101	-30.039%
2025-12-29	23.2500	23.4900	23.2500	23.4900	+4.633%	3	96	-39.123%
2025-12-26	22.4500	22.4500	22.4500	22.4500	-24.740%	1	96	-36.303%
2025-12-19	23.7400	29.8300	23.7400	29.8300	+69.008%	24	96	-52.062%
2025-12-17	20.0900	20.0900	17.6500	17.6500	-7.977%	11	87	-18.980%
2025-12-16	20.0000	20.0000	19.0400	19.1800	-16.609%	15	78	-25.443%
2025-12-15	23.8000	23.8000	21.8500	23.0000	-11.538%	13	72	-37.826%
2025-12-12	30.2500	30.3600	26.0000	26.0000	-15.530%	5	61	-45.000%
2025-12-11	28.1500	30.7800	28.0000	30.7800	-5.292%	4	59	-53.541%
2025-12-10	31.5000	32.5000	31.5000	32.5000	+0.619%	2	61	-56.000%
2025-12-09	30.1900	32.3000	30.1900	32.3000	+12.740%	4	59	-55.728%
2025-12-08	31.1000	31.1000	28.6500	28.6500	-14.985%	4	55	-50.087%
2025-12-05	33.0000	33.7500	33.0000	33.7000	+4.984%	3	52	-57.567%
2025-12-04	27.8000	32.3500	27.8000	32.1000	+30.488%	10	51	-55.452%
2025-12-03	24.6000	24.6000	24.6000	24.6000	-15.055%	2	46	-41.870%
2025-12-02	28.9600	28.9600	28.9600	28.9600	+10.282%	1	46	-50.622%
2025-12-01	25.4900	26.4500	25.4900	26.2600	+27.476%	4	46	-45.545%
2025-11-25	20.6000	20.6000	20.6000	20.6000	-10.083%	1	42	-30.583%
2025-11-24	24.1000	24.1000	22.9100	22.9100	+9.095%	2	41	-37.582%
2025-11-21	20.9500	21.0000	20.9500	21.0000	-7.895%	2	41	-31.905%
2025-11-20	30.1500	30.1500	22.8000	22.8000	-11.731%	5	40	-37.281%
2025-11-19	26.6600	26.6600	25.8300	25.8300	-2.344%	11	43	-44.638%
2025-11-18	24.8100	26.4500	24.8100	26.4500	+3.119%	6	44	-45.936%
2025-11-17	25.5700	25.6500	24.4000	25.6500	-6.489%	10	39	-44.250%
2025-11-14	28.1000	28.1000	27.4300	27.4300	+3.120%	3	34	-47.867%
2025-11-13	30.0000	30.0000	26.5900	26.6000	-16.088%	13	34	-46.241%
2025-11-12	33.4700	34.3200	31.7000	31.7000	-8.856%	6	21	-54.890%
2025-11-11	36.5700	39.0000	34.7000	34.7800	0.000%	17	0	-58.884%

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