Dark

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

EOD

Aug 13, 2026

33.05+0.762%(+0.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	39.4000	39.4000	32.6300	33.0500	+0.762%	16	985	0.000%
2026-08-12	35.2000	36.2000	31.2100	32.8000	+68.205%	303	994	+0.762%
2026-08-11	21.2300	21.3000	19.5000	19.5000	-12.360%	14	1,079	+69.487%
2026-08-10	24.5000	24.5000	22.2500	22.2500	+3.730%	3	1,079	+48.539%
2026-08-07	20.9000	22.0500	20.5000	21.4500	-1.831%	18	1,080	+54.079%
2026-08-06	21.8500	21.8500	21.8500	21.8500	-12.948%	1	1,081	+51.259%
2026-08-05	24.9000	25.1000	24.8000	25.1000	-4.381%	7	1,080	+31.673%
2026-08-04	22.9500	26.6000	22.9500	26.2500	+25.060%	139	1,084	+25.905%
2026-08-03	13.8000	20.9900	13.8000	20.9900	+60.597%	60	1,187	+57.456%
2026-07-31	16.0000	16.0000	12.7200	13.0700	-9.047%	15	1,184	+152.869%
2026-07-30	10.4000	14.9000	10.4000	14.3700	+73.551%	78	1,180	+129.993%
2026-07-29	10.3800	10.3800	8.2800	8.2800	-22.761%	137	1,234	+299.155%
2026-07-28	10.5400	11.4000	9.9000	10.7200	-13.548%	120	1,154	+208.302%
2026-07-27	13.7200	13.8500	12.3900	12.4000	-10.469%	80	1,160	+166.532%
2026-07-24	15.6000	15.6400	13.6500	13.8500	-24.810%	12	1,153	+138.628%
2026-07-23	21.0000	21.0000	18.1700	18.4200	-6.260%	14	1,146	+79.425%
2026-07-22	19.3000	21.0800	19.3000	19.6500	+8.624%	11	1,150	+68.193%
2026-07-21	15.8000	18.1100	15.7500	18.0900	+26.503%	572	1,153	+82.698%
2026-07-20	17.0500	17.0500	14.3000	14.3000	-1.988%	29	1,120	+131.119%
2026-07-17	12.0000	15.1000	12.0000	14.5900	+6.886%	528	1,112	+126.525%
2026-07-16	14.8000	14.8000	13.6500	13.6500	-15.584%	133	598	+142.125%
2026-07-15	17.5000	17.5000	14.8000	16.1700	-9.766%	49	485	+104.391%
2026-07-14	21.1500	21.1900	17.3000	17.9200	-9.723%	126	479	+84.431%
2026-07-13	21.2400	23.1000	19.8500	19.8500	-17.805%	53	398	+66.499%
2026-07-10	24.0500	24.1500	23.3900	24.1500	-4.809%	50	391	+36.853%
2026-07-09	26.6500	27.0000	25.3700	25.3700	+3.805%	5	401	+30.272%
2026-07-08	22.4000	24.4400	22.4000	24.4400	+25.656%	32	401	+35.229%
2026-07-07	20.5000	20.5000	18.1500	19.4500	-13.556%	51	400	+69.923%
2026-07-06	22.2000	22.5000	21.8500	22.5000	+14.097%	60	365	+46.889%
2026-07-02	21.8300	23.2200	19.3300	19.7200	-9.707%	20	355	+67.596%
2026-07-01	24.0000	24.0000	21.6900	21.8400	-15.676%	283	355	+51.328%
2026-06-29	25.0000	25.9000	25.0000	25.9000	-19.063%	6	128	+27.606%
2026-06-25	32.0000	32.0000	32.0000	32.0000	-16.427%	1	123	+3.281%
2026-06-22	39.9000	40.0000	38.2900	38.2900	-17.103%	3	123	-13.685%
2026-06-16	46.1900	46.1900	46.1900	46.1900	+19.787%	4	123	-28.448%
2026-06-15	38.5500	38.5600	38.5500	38.5600	+7.111%	20	119	-14.289%
2026-06-12	36.0000	36.0000	36.0000	36.0000	+19.920%	1	115	-8.194%
2026-06-11	30.0200	30.0200	30.0200	30.0200	-10.788%	1	115	+10.093%
2026-06-05	32.3800	33.8000	32.3800	33.6500	-37.535%	12	114	-1.783%
2026-06-02	53.8700	53.8700	53.8700	53.8700	+1.336%	1	114	-38.649%
2026-06-01	48.3500	55.1400	48.3500	53.1600	+41.571%	8	114	-37.829%
2026-05-29	36.3500	37.5500	36.3500	37.5500	+6.073%	3	118	-11.984%
2026-05-28	35.4000	35.4000	35.4000	35.4000	-6.842%	2	119	-6.638%
2026-05-26	38.4500	39.0000	38.0000	38.0000	+5.850%	17	119	-13.026%
2026-05-21	35.9000	35.9000	35.9000	35.9000	+12.188%	1	134	-7.939%
2026-05-19	29.0000	33.0000	29.0000	32.0000	-16.818%	4	133	+3.281%
2026-05-15	38.4700	38.4700	38.4700	38.4700	-5.176%	1	132	-14.089%
2026-05-13	40.5700	40.5700	40.5700	40.5700	-14.047%	1	132	-18.536%
2026-05-11	46.6000	47.2000	46.6000	47.2000	-18.621%	2	132	-29.979%
2026-05-07	58.0000	58.0000	58.0000	58.0000	-8.948%	1	132	-43.017%
2026-05-06	62.0000	64.0500	62.0000	63.7000	+12.644%	5	133	-48.116%
2026-05-05	56.5500	56.5500	56.5500	56.5500	+24.122%	2	134	-41.556%
2026-04-30	45.5600	45.5600	45.5600	45.5600	+14.674%	1	134	-27.458%
2026-04-28	37.8000	39.7300	37.8000	39.7300	-6.385%	2	134	-16.813%
2026-04-24	42.4400	42.4400	42.4400	42.4400	-20.300%	3	135	-22.125%
2026-04-22	53.2500	53.2500	53.2500	53.2500	+10.477%	2	132	-37.934%
2026-04-14	48.2000	48.2000	48.2000	48.2000	+7.565%	5	132	-31.432%
2026-04-13	44.8100	44.8100	44.8100	44.8100	+20.038%	1	137	-26.244%
2026-04-10	33.1800	39.5000	32.5000	37.3300	+22.594%	59	138	-11.465%
2026-04-09	24.8500	30.8700	24.8500	30.4500	+12.155%	9	164	+8.539%
2026-04-08	28.7500	28.7500	26.7000	27.1500	+19.079%	21	168	+21.731%
2026-04-06	22.0000	22.8000	21.7500	22.8000	-1.512%	18	184	+44.956%
2026-04-02	18.8300	23.1500	18.8300	23.1500	+8.941%	37	184	+42.765%
2026-04-01	21.2500	21.2500	21.2500	21.2500	+8.696%	3	184	+55.529%
2026-03-31	18.2500	19.6000	17.6000	19.5500	+32.453%	26	186	+69.054%
2026-03-30	16.0000	16.3100	14.7600	14.7600	-22.316%	23	170	+123.916%
2026-03-27	20.2000	20.2000	18.4000	19.0000	-24.000%	34	147	+73.947%
2026-03-26	26.3800	26.3800	24.2000	25.0000	-9.091%	6	163	+32.200%
2026-03-25	27.4500	27.5000	27.4500	27.5000	+20.087%	2	164	+20.182%
2026-03-24	23.1000	23.5000	22.9000	22.9000	-8.473%	22	164	+44.323%
2026-03-23	24.0800	25.0200	24.0800	25.0200	+15.353%	4	147	+32.094%
2026-03-20	22.5000	22.5000	21.6900	21.6900	-13.586%	2	145	+52.374%
2026-03-18	25.1000	25.1000	25.1000	25.1000	-3.276%	1	146	+31.673%
2026-03-16	25.4500	26.3900	25.4500	25.9500	+5.962%	17	146	+27.360%
2026-03-13	26.0600	26.0600	24.4900	24.4900	+20.344%	3	140	+34.953%
2026-03-10	21.0600	21.0600	20.3500	20.3500	-0.635%	3	141	+62.408%
2026-03-06	20.5000	22.2500	20.4800	20.4800	-0.389%	4	183	+61.377%
2026-03-05	20.5600	20.5600	20.5600	20.5600	-14.333%	10	183	+60.749%
2026-03-04	22.6500	24.8500	22.6500	24.0000	+16.788%	243	177	+37.708%
2026-03-03	20.2500	21.3000	20.2500	20.5500	-10.652%	58	120	+60.827%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+1.010%	1	110	+43.696%
2026-02-27	24.8600	24.8600	22.7700	22.7700	-39.280%	7	110	+45.147%
2026-02-26	37.5000	37.5000	37.5000	37.5000	-3.599%	10	115	-11.867%
2026-02-24	37.5500	39.0000	37.5500	38.9000	+8.056%	42	125	-15.039%
2026-02-23	36.0000	36.0000	36.0000	36.0000	+11.214%	2	127	-8.194%
2026-02-20	31.4500	32.3700	30.1500	32.3700	-13.657%	6	128	+2.101%
2026-02-18	36.3100	37.4900	36.3100	37.4900	+6.204%	3	124	-11.843%
2026-02-17	35.3000	35.3000	35.3000	35.3000	-16.450%	2	122	-6.374%
2026-02-13	42.2500	42.2500	42.2500	42.2500	+11.184%	1	121	-21.775%
2026-02-12	37.9200	38.0000	37.9200	38.0000	-2.213%	2	121	-13.026%
2026-02-11	37.9000	38.8600	34.0000	38.8600	+2.940%	20	123	-14.951%
2026-02-10	37.7500	37.7500	37.7500	37.7500	-0.788%	5	123	-12.450%
2026-02-09	38.0000	38.0500	37.9500	38.0500	+55.116%	5	118	-13.141%
2026-02-06	24.5300	24.5300	24.5300	24.5300	+0.947%	3	121	+34.733%
2026-02-05	26.1500	26.3000	23.9700	24.3000	-12.747%	32	124	+36.008%
2026-02-04	29.0000	29.0000	27.8500	27.8500	-5.593%	16	114	+18.671%
2026-02-03	32.0000	32.0000	29.5000	29.5000	-17.135%	11	98	+12.034%
2026-01-30	38.7000	38.7000	35.6000	35.6000	-10.553%	5	109	-7.163%
2026-01-29	40.8000	40.8000	39.8000	39.8000	-10.461%	4	111	-16.960%
2026-01-28	44.2500	44.4500	44.2500	44.4500	-6.519%	4	109	-25.647%
2026-01-27	42.1500	48.3000	42.1500	47.5500	+23.059%	39	109	-30.494%
2026-01-26	44.1100	45.0000	38.6400	38.6400	+23.057%	9	93	-14.467%
2026-01-21	31.4000	31.4000	31.4000	31.4000	-14.161%	1	96	+5.255%
2026-01-20	36.7500	36.7500	36.5800	36.5800	-5.429%	3	95	-9.650%
2026-01-16	38.6800	38.6800	38.6800	38.6800	-0.514%	3	95	-14.555%
2026-01-15	39.2800	39.5000	38.8800	38.8800	+20.596%	4	95	-14.995%
2026-01-14	33.0000	33.0000	32.2400	32.2400	+1.961%	9	95	+2.512%
2026-01-13	31.2000	31.6200	31.0000	31.6200	-2.738%	6	90	+4.522%
2026-01-12	32.0000	32.5100	31.5500	32.5100	+25.135%	4	95	+1.661%
2026-01-09	25.9800	25.9800	25.9800	25.9800	+7.890%	1	97	+27.213%
2026-01-08	24.4500	24.5500	24.0800	24.0800	-5.790%	5	97	+37.251%
2026-01-07	24.2000	25.5600	24.2000	25.5600	+11.518%	4	97	+29.304%
2026-01-06	22.9000	22.9200	22.9000	22.9200	-13.346%	100	97	+44.197%
2026-01-02	20.1500	26.4800	20.1500	26.4500	+26.555%	110	147	+24.953%
2025-12-31	20.9000	20.9000	20.9000	20.9000	+2.250%	2	101	+58.134%
2025-12-30	20.4400	20.4400	20.4400	20.4400	-12.984%	5	101	+61.693%
2025-12-29	23.2500	23.4900	23.2500	23.4900	+4.633%	3	96	+40.698%
2025-12-26	22.4500	22.4500	22.4500	22.4500	-24.740%	1	96	+47.216%
2025-12-19	23.7400	29.8300	23.7400	29.8300	+69.008%	24	96	+10.795%
2025-12-17	20.0900	20.0900	17.6500	17.6500	-7.977%	11	87	+87.252%
2025-12-16	20.0000	20.0000	19.0400	19.1800	-16.609%	15	78	+72.315%
2025-12-15	23.8000	23.8000	21.8500	23.0000	-11.538%	13	72	+43.696%
2025-12-12	30.2500	30.3600	26.0000	26.0000	-15.530%	5	61	+27.115%
2025-12-11	28.1500	30.7800	28.0000	30.7800	-5.292%	4	59	+7.375%
2025-12-10	31.5000	32.5000	31.5000	32.5000	+0.619%	2	61	+1.692%
2025-12-09	30.1900	32.3000	30.1900	32.3000	+12.740%	4	59	+2.322%
2025-12-08	31.1000	31.1000	28.6500	28.6500	-14.985%	4	55	+15.358%
2025-12-05	33.0000	33.7500	33.0000	33.7000	+4.984%	3	52	-1.929%
2025-12-04	27.8000	32.3500	27.8000	32.1000	+30.488%	10	51	+2.960%
2025-12-03	24.6000	24.6000	24.6000	24.6000	-15.055%	2	46	+34.350%
2025-12-02	28.9600	28.9600	28.9600	28.9600	+10.282%	1	46	+14.123%
2025-12-01	25.4900	26.4500	25.4900	26.2600	+27.476%	4	46	+25.857%
2025-11-25	20.6000	20.6000	20.6000	20.6000	-10.083%	1	42	+60.437%
2025-11-24	24.1000	24.1000	22.9100	22.9100	+9.095%	2	41	+44.260%
2025-11-21	20.9500	21.0000	20.9500	21.0000	-7.895%	2	41	+57.381%
2025-11-20	30.1500	30.1500	22.8000	22.8000	-11.731%	5	40	+44.956%
2025-11-19	26.6600	26.6600	25.8300	25.8300	-2.344%	11	43	+27.952%
2025-11-18	24.8100	26.4500	24.8100	26.4500	+3.119%	6	44	+24.953%
2025-11-17	25.5700	25.6500	24.4000	25.6500	-6.489%	10	39	+28.850%
2025-11-14	28.1000	28.1000	27.4300	27.4300	+3.120%	3	34	+20.489%
2025-11-13	30.0000	30.0000	26.5900	26.6000	-16.088%	13	34	+24.248%
2025-11-12	33.4700	34.3200	31.7000	31.7000	-8.856%	6	21	+4.259%
2025-11-11	36.5700	39.0000	34.7000	34.7800	0.000%	17	0	-4.974%

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