Dark

CRWV20261218C90
CRWV Dec 18 2026 90.00 Call (CRWV261218C00090000)
option OPRA

EOD

Oct 1, 2026

12.15+5.195%(+0.60)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.0200	12.2000	10.1700	12.1500	+5.195%	173	3,439	0.000%
2026-09-30	13.0000	13.0000	11.2500	11.5500	+4.054%	99	3,413	+5.195%
2026-09-29	11.0500	13.5000	10.8500	11.1000	-0.893%	249	3,399	+9.459%
2026-09-28	11.9900	12.6000	9.7500	11.2000	-7.054%	958	3,414	+8.482%
2026-09-25	13.4000	13.6000	11.8500	12.0500	-13.247%	218	3,169	+0.830%
2026-09-24	13.5000	14.5500	11.6500	13.8900	+9.370%	468	3,076	-12.527%
2026-09-23	13.6000	14.2000	12.4500	12.7000	+2.834%	160	2,836	-4.331%
2026-09-22	11.4800	13.6500	11.4700	12.3500	+5.556%	220	2,782	-1.619%
2026-09-21	9.8000	12.6000	9.6000	11.7000	+19.266%	296	2,701	+3.846%
2026-09-18	9.7200	9.9000	8.8900	9.8100	+2.830%	308	2,740	+23.853%
2026-09-17	10.6500	10.6500	8.8000	9.5400	-16.608%	795	2,708	+27.358%
2026-09-16	11.6500	12.4300	10.5400	11.4400	+10.531%	328	2,487	+6.206%
2026-09-15	11.0500	11.1500	10.1000	10.3500	-8.082%	247	2,658	+17.391%
2026-09-14	11.2100	12.7000	11.2000	11.2600	-22.184%	226	2,531	+7.904%
2026-09-11	15.3000	15.7900	14.4000	14.4700	-6.825%	267	2,424	-16.033%
2026-09-10	15.1100	16.5500	15.1100	15.5300	-16.685%	160	2,347	-21.764%
2026-09-09	22.4000	23.0200	18.6400	18.6400	-19.655%	622	2,279	-34.818%
2026-09-08	19.1000	26.1100	18.7200	23.2000	+47.771%	453	1,742	-47.629%
2026-09-04	12.5100	15.7000	12.5100	15.7000	+28.794%	134	1,927	-22.611%
2026-09-03	9.8400	12.2000	9.7500	12.1900	+20.693%	118	1,927	-0.328%
2026-09-02	10.0500	10.5500	9.5000	10.1000	-2.132%	239	1,940	+20.297%
2026-09-01	11.0000	11.0500	10.0300	10.3200	-14.357%	203	1,811	+17.733%
2026-08-31	11.4000	12.2800	11.4000	12.0500	-4.743%	57	1,691	+0.830%
2026-08-28	14.0000	14.7500	12.0500	12.6500	-11.785%	99	1,679	-3.953%
2026-08-27	16.5500	16.5500	14.2500	14.3400	-7.959%	176	1,636	-15.272%
2026-08-26	16.4900	16.4900	15.0000	15.5800	-0.064%	73	1,589	-22.015%
2026-08-25	16.1000	16.7700	15.4400	15.5900	+6.927%	113	1,566	-22.065%
2026-08-24	13.1500	14.8000	13.1500	14.5800	-9.046%	728	1,545	-16.667%
2026-08-21	17.6100	17.6100	15.8000	16.0300	-6.093%	122	1,402	-24.205%
2026-08-20	17.6800	18.9500	16.3500	17.0700	-5.008%	34	1,385	-28.822%
2026-08-19	19.5500	19.5800	17.0000	17.9700	-9.925%	127	1,389	-32.387%
2026-08-18	23.7000	23.7000	19.9500	19.9500	-30.609%	18	1,357	-39.098%
2026-08-17	28.8500	29.4000	26.0500	28.7500	+11.434%	37	1,349	-57.739%
2026-08-14	29.6100	29.7500	25.5500	25.8000	-9.727%	74	1,372	-52.907%
2026-08-13	29.6500	36.3000	28.5000	28.5800	-3.836%	108	1,335	-57.488%
2026-08-12	32.0000	33.5000	28.7500	29.7200	+54.872%	181	1,419	-59.118%
2026-08-11	21.3000	21.3000	17.4500	19.1900	+1.534%	114	1,460	-36.686%
2026-08-10	21.3800	21.9800	18.9000	18.9000	-7.353%	31	1,442	-35.714%
2026-08-07	19.5000	20.6000	18.7500	20.4000	+13.082%	48	1,442	-40.441%
2026-08-06	19.9800	20.1300	18.0400	18.0400	-16.093%	29	1,429	-32.650%
2026-08-05	23.1900	24.3500	21.5000	21.5000	-6.846%	59	1,417	-43.488%
2026-08-04	21.1300	24.6000	21.1300	23.0800	+20.838%	116	1,421	-47.357%
2026-08-03	11.0300	19.3000	10.9300	19.1000	+61.864%	79	1,419	-36.387%
2026-07-31	14.0000	14.0000	10.5000	11.8000	-3.673%	49	1,408	+2.966%
2026-07-30	10.7600	13.5200	10.5700	12.2500	+57.051%	407	1,400	-0.816%
2026-07-29	9.2900	9.2900	7.2200	7.8000	-20.408%	103	1,429	+55.769%
2026-07-28	10.2600	10.2600	8.9000	9.8000	-12.500%	504	1,392	+23.980%
2026-07-27	12.0000	12.4900	10.7000	11.2000	-4.681%	1,476	1,430	+8.482%
2026-07-24	14.7000	14.7000	11.6900	11.7500	-31.487%	1,296	2,235	+3.404%
2026-07-23	17.5000	18.2500	17.1500	17.1500	-4.190%	25	1,210	-29.155%
2026-07-22	16.5000	19.3000	16.5000	17.9000	+15.113%	30	1,190	-32.123%
2026-07-21	14.1900	16.3500	14.1900	15.5500	+18.702%	286	1,182	-21.865%
2026-07-20	14.4000	15.9500	13.1000	13.1000	-1.504%	22	1,181	-7.252%
2026-07-17	11.2300	13.7000	10.8000	13.3000	+5.976%	226	1,183	-8.647%
2026-07-16	12.8500	13.1000	12.0700	12.5500	-16.777%	149	1,216	-3.187%
2026-07-15	15.5500	16.0000	13.2500	15.0800	-7.880%	126	1,233	-19.430%
2026-07-14	19.0000	19.3000	15.4000	16.3700	-7.410%	180	1,224	-25.779%
2026-07-13	19.5000	20.4000	17.6800	17.6800	-16.995%	84	1,130	-31.278%
2026-07-10	21.9500	22.5500	21.2500	21.3000	-3.751%	73	1,189	-42.958%
2026-07-09	24.7000	25.0000	22.1000	22.1300	-2.296%	80	1,160	-45.097%
2026-07-08	20.0000	22.6500	19.0000	22.6500	+23.299%	16	1,142	-46.358%
2026-07-07	19.5500	19.5500	16.7000	18.3700	-10.825%	40	1,142	-33.860%
2026-07-06	21.2000	21.2000	20.1700	20.6000	+14.955%	20	1,144	-41.019%
2026-07-02	19.8500	19.8500	17.4000	17.9200	-13.346%	90	1,082	-32.199%
2026-07-01	20.5000	22.6000	20.0000	20.6800	-27.515%	114	1,082	-41.248%
2026-06-30	27.2700	28.5300	27.2700	28.5300	+11.882%	13	984	-57.413%
2026-06-29	24.5000	26.3200	22.5500	25.5000	-8.929%	28	993	-52.353%
2026-06-26	25.7100	28.0000	25.7100	28.0000	-3.114%	39	983	-56.607%
2026-06-25	30.6500	32.1400	28.9000	28.9000	-9.546%	46	951	-57.958%
2026-06-24	31.7000	32.7000	31.7000	31.9500	-8.453%	15	962	-61.972%
2026-06-23	32.8000	36.8500	32.8000	34.9000	-10.075%	4	953	-65.186%
2026-06-22	43.0000	43.0000	37.2500	38.8100	-11.251%	54	952	-68.694%
2026-06-18	43.9300	43.9300	43.7300	43.7300	-3.252%	2	902	-72.216%
2026-06-17	46.0000	46.0000	45.2000	45.2000	+4.268%	3	902	-73.119%
2026-06-16	41.6000	44.0000	41.6000	43.3500	+24.569%	18	902	-71.972%
2026-06-15	35.5000	35.5000	34.8000	34.8000	0.000%	4	910	-65.086%
2026-06-12	30.2500	34.8000	30.0900	34.8000	+27.007%	6	914	-65.086%
2026-06-11	25.5700	27.4000	25.1000	27.4000	-9.720%	10	916	-55.657%
2026-06-09	31.6300	31.6300	30.2000	30.3500	-4.799%	8	912	-59.967%
2026-06-08	30.6700	33.0900	30.6700	31.8800	+9.931%	9	908	-61.888%
2026-06-05	29.7100	29.7100	29.0000	29.0000	-17.143%	2	901	-58.103%
2026-06-04	35.0000	35.0000	35.0000	35.0000	-12.500%	1	899	-65.286%
2026-06-03	40.0000	40.5000	39.0000	40.0000	-16.840%	4	898	-69.625%
2026-06-02	54.4000	54.4000	48.1000	48.1000	-4.183%	15	896	-74.740%
2026-06-01	44.0000	52.0000	44.0000	50.2000	+30.390%	13	887	-75.797%
2026-05-29	36.0000	38.5000	32.5000	38.5000	+1.583%	41	889	-68.442%
2026-05-28	37.9000	37.9000	37.9000	37.9000	+22.258%	2	900	-67.942%
2026-05-27	32.0000	32.0000	31.0000	31.0000	-11.302%	5	902	-60.806%
2026-05-26	35.3200	36.4800	34.8500	34.9500	+1.304%	21	897	-65.236%
2026-05-22	36.5700	36.5700	34.5000	34.5000	-2.542%	10	892	-64.783%
2026-05-21	34.8500	35.4000	34.8500	35.4000	+12.919%	3	891	-65.678%
2026-05-20	31.3500	31.3500	31.3500	31.3500	+5.769%	1	891	-61.244%
2026-05-19	27.0500	30.9900	27.0500	29.6400	-7.375%	30	885	-59.008%
2026-05-18	30.8600	32.0000	30.8600	32.0000	-10.987%	12	885	-62.031%
2026-05-15	37.0500	37.0500	35.6900	35.9500	-18.757%	10	885	-66.203%
2026-05-14	43.1300	44.2500	43.1300	44.2500	+13.085%	7	875	-72.542%
2026-05-13	39.1300	39.1300	39.1300	39.1300	+11.960%	4	877	-68.950%
2026-05-12	34.7300	35.2500	32.8000	34.9500	-14.756%	5	877	-65.236%
2026-05-08	41.0700	41.0700	40.2700	41.0000	-28.070%	6	877	-70.366%
2026-05-07	56.4500	57.0000	56.4500	57.0000	-7.692%	2	873	-78.684%
2026-05-06	58.0000	61.7500	56.5000	61.7500	+16.400%	17	873	-80.324%
2026-05-05	53.0500	53.0500	53.0500	53.0500	+1.048%	1	879	-77.097%
2026-05-04	50.9800	54.8000	50.7500	52.5000	+12.903%	14	879	-76.857%
2026-05-01	47.9900	47.9900	46.5000	46.5000	+8.518%	7	889	-73.871%
2026-04-30	43.7200	44.0000	42.7500	42.8500	+11.299%	369	889	-71.645%
2026-04-29	38.5000	38.5000	38.5000	38.5000	+3.495%	1	1,002	-68.442%
2026-04-28	34.9000	37.2000	34.9000	37.2000	-8.035%	2	1,003	-67.339%
2026-04-27	40.2500	40.4500	40.2500	40.4500	+2.795%	20	1,004	-69.963%
2026-04-24	47.0000	47.0000	37.7500	39.3500	-12.008%	11	1,009	-69.123%
2026-04-23	47.8500	47.8500	44.7200	44.7200	-11.358%	6	1,005	-72.831%
2026-04-22	49.4900	50.4500	49.4900	50.4500	+15.051%	2	1,008	-75.917%
2026-04-20	42.1000	43.8500	41.5300	43.8500	-3.094%	6	1,009	-72.292%
2026-04-17	45.2500	45.5800	45.2500	45.2500	-3.785%	4	1,013	-73.149%
2026-04-15	47.0000	47.0300	46.6000	47.0300	+0.064%	8	1,016	-74.165%
2026-04-14	43.8700	47.0000	43.8700	47.0000	+10.875%	102	1,022	-74.149%
2026-04-13	39.7500	43.7000	39.0000	42.3900	+19.442%	22	1,060	-71.338%
2026-04-10	30.7500	37.1000	30.7500	35.4900	+21.959%	59	1,062	-65.765%
2026-04-09	27.1000	29.1000	24.9400	29.1000	+16.540%	17	1,079	-58.247%
2026-04-08	27.5000	27.7500	24.9700	24.9700	+13.914%	54	1,082	-51.342%
2026-04-07	21.9200	21.9200	21.9200	21.9200	+5.132%	7	1,054	-44.571%
2026-04-02	20.8500	20.8500	20.8500	20.8500	+6.378%	1	1,055	-41.727%
2026-04-01	19.6000	19.6000	18.9100	19.6000	+7.104%	10	1,055	-38.010%
2026-03-31	16.5000	18.3000	16.2300	18.3000	+29.329%	38	1,050	-33.607%
2026-03-30	15.2200	15.2200	13.3500	14.1500	-20.192%	431	1,048	-14.134%
2026-03-27	17.9200	17.9200	17.5500	17.7300	-16.565%	4	934	-31.472%
2026-03-26	25.0000	25.0000	21.2500	21.2500	-15.507%	22	933	-42.824%
2026-03-25	25.2000	25.6800	25.1500	25.1500	+20.624%	7	936	-51.690%
2026-03-24	21.2700	21.2700	20.8500	20.8500	-0.950%	64	943	-41.727%
2026-03-23	22.9200	22.9200	21.0500	21.0500	-1.681%	9	943	-42.280%
2026-03-20	22.5000	22.5000	20.2300	21.4100	-5.890%	66	938	-43.251%
2026-03-19	22.7500	22.7500	22.7500	22.7500	+1.744%	1	940	-46.593%
2026-03-18	21.7500	24.6500	21.7500	22.3600	-1.498%	34	940	-45.662%
2026-03-17	23.3000	23.3000	22.7000	22.7000	-12.016%	2	953	-46.476%
2026-03-16	25.3000	25.8000	23.0000	25.8000	+12.174%	21	951	-52.907%
2026-03-13	24.3000	24.3000	23.0000	23.0000	+0.966%	2	942	-47.174%
2026-03-12	21.9500	22.7800	21.9500	22.7800	-5.004%	2	942	-46.664%
2026-03-11	21.1500	23.9800	21.1500	23.9800	+25.879%	4	940	-49.333%
2026-03-10	19.0500	19.0500	19.0500	19.0500	+5.716%	15	940	-36.220%
2026-03-09	18.2500	18.6000	17.7000	18.0200	-7.873%	24	925	-32.575%
2026-03-06	19.5600	19.5600	19.5600	19.5600	+0.877%	1	938	-37.883%
2026-03-05	21.0000	21.0000	19.3900	19.3900	-14.089%	27	939	-37.339%
2026-03-04	21.9500	22.5700	21.9500	22.5700	+15.625%	10	934	-46.167%
2026-03-03	19.3000	19.5700	17.9700	19.5200	-10.623%	54	931	-37.756%
2026-03-02	21.7000	21.8400	21.3000	21.8400	-3.020%	57	931	-44.368%
2026-02-27	27.1000	27.1000	20.9500	22.5200	-39.544%	181	930	-46.048%
2026-02-26	38.2000	38.2000	37.2500	37.2500	-2.487%	2	853	-67.383%
2026-02-25	38.5500	38.5500	38.0000	38.2000	+3.664%	6	856	-68.194%
2026-02-24	35.5000	37.0500	35.5000	36.8500	+11.667%	33	856	-67.028%
2026-02-23	33.1000	33.8400	33.0000	33.0000	+9.163%	12	861	-63.182%
2026-02-20	32.0000	32.7900	28.9800	30.2300	-15.747%	15	860	-59.808%
2026-02-19	35.8800	35.8800	35.8800	35.8800	-0.966%	1	850	-66.137%
2026-02-18	33.5000	36.7500	33.5000	36.2300	+9.954%	3	851	-66.464%
2026-02-17	32.0000	33.8000	32.0000	32.9500	-9.602%	11	852	-63.126%
2026-02-13	37.1000	39.9500	36.4500	36.4500	-1.513%	44	815	-66.667%
2026-02-12	35.0000	37.0100	34.4300	37.0100	+1.453%	5	815	-67.171%
2026-02-11	35.8600	36.4800	32.0800	36.4800	+2.761%	8	817	-66.694%
2026-02-10	35.6500	35.6500	35.5000	35.5000	+6.607%	7	817	-65.775%
2026-02-09	33.3000	33.3000	33.3000	33.3000	+7.419%	10	815	-63.514%
2026-02-06	25.4500	31.3000	25.4500	31.0000	+44.186%	61	825	-60.806%
2026-02-05	23.3200	24.5000	21.5000	21.5000	-20.488%	12	840	-43.488%
2026-02-04	30.4700	30.4700	26.0000	27.0400	-10.847%	24	841	-55.067%
2026-02-03	29.9200	30.3300	26.8000	30.3300	-2.161%	13	832	-59.941%
2026-02-02	32.0000	32.0000	30.4000	31.0000	-7.186%	9	836	-60.806%
2026-01-30	36.0100	36.0100	33.0000	33.4000	-6.964%	14	831	-63.623%
2026-01-29	37.5100	37.5100	35.9000	35.9000	-14.053%	4	841	-66.156%
2026-01-28	44.7000	44.7000	41.7500	41.7700	-7.588%	10	838	-70.912%
2026-01-27	41.1500	45.9000	41.1500	45.2000	+16.195%	35	838	-73.119%
2026-01-26	35.0000	43.0000	35.0000	38.9000	+15.533%	5	850	-68.766%
2026-01-23	30.0000	33.6700	30.0000	33.6700	-3.524%	4	854	-63.914%
2026-01-22	34.9000	34.9000	34.9000	34.9000	+7.716%	1	853	-65.186%
2026-01-21	32.2000	32.4000	29.9000	32.4000	-1.818%	37	852	-62.500%
2026-01-20	34.7500	35.0000	33.0000	33.0000	-17.500%	5	826	-63.182%
2026-01-16	38.7500	40.0000	38.7500	40.0000	+14.286%	3	826	-69.625%
2026-01-15	34.4000	37.5700	34.1000	35.0000	+16.667%	43	826	-65.286%
2026-01-14	31.0000	32.8000	29.0000	30.0000	+3.093%	24	860	-59.500%
2026-01-13	31.0000	31.0000	28.8000	29.1000	-6.129%	18	865	-58.247%
2026-01-12	28.0000	31.5000	28.0000	31.0000	+30.252%	279	857	-60.806%
2026-01-09	23.8000	23.8000	23.8000	23.8000	+5.170%	1	1,111	-48.950%
2026-01-08	22.6300	22.6300	22.6300	22.6300	-3.291%	1	1,110	-46.310%
2026-01-07	22.4500	23.4000	22.4500	23.4000	+0.862%	6	1,110	-48.077%
2026-01-06	23.4000	23.4000	20.6100	23.2000	+3.111%	36	1,110	-47.629%
2026-01-05	25.0000	25.0000	22.5000	22.5000	-10.000%	24	1,135	-46.000%
2026-01-02	21.9000	25.0000	21.9000	25.0000	+33.333%	27	1,141	-51.400%
2025-12-31	19.7100	19.7200	18.5000	18.7500	-10.714%	11	1,121	-35.200%
2025-12-30	21.2500	21.5800	21.0000	21.0000	-2.326%	23	1,121	-42.143%
2025-12-29	22.1000	22.4000	21.5000	21.5000	-5.619%	8	1,120	-43.488%
2025-12-26	22.7800	22.7800	22.7800	22.7800	-8.880%	1	1,121	-46.664%
2025-12-24	24.9000	25.0000	24.9000	25.0000	-2.913%	27	1,096	-51.400%
2025-12-23	25.9000	26.4000	24.0000	25.7500	-8.363%	143	1,096	-52.816%
2025-12-22	30.4500	30.4500	28.1000	28.1000	+4.074%	33	978	-56.762%
2025-12-19	22.4000	28.5000	22.4000	27.0000	+47.783%	80	947	-55.000%
2025-12-18	17.9200	18.2700	17.9200	18.2700	+12.086%	2	917	-33.498%
2025-12-17	17.0000	17.0000	16.2000	16.3000	-7.910%	12	916	-25.460%
2025-12-16	18.7000	19.0000	17.6500	17.7000	-13.447%	47	916	-31.356%
2025-12-15	24.0000	24.0000	20.1000	20.4500	-15.982%	16	926	-40.587%
2025-12-12	29.0000	29.0000	23.7500	24.3400	-18.047%	1,079	920	-50.082%
2025-12-11	27.0000	29.7000	26.5000	29.7000	-0.168%	25	1,244	-59.091%
2025-12-10	30.2500	30.5200	29.7500	29.7500	-8.462%	12	1,222	-59.160%
2025-12-09	28.8000	32.5000	28.8000	32.5000	+10.169%	17	1,218	-62.615%
2025-12-08	28.9100	29.6000	28.1900	29.5000	-8.810%	38	1,220	-58.814%
2025-12-05	30.6000	32.3500	30.6000	32.3500	+5.719%	5	1,217	-62.442%
2025-12-04	27.7500	31.2000	27.7500	30.6000	+25.410%	93	1,215	-60.294%
2025-12-03	24.4000	24.4000	24.4000	24.4000	-2.400%	1	1,214	-50.205%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+3.734%	1	1,215	-51.400%
2025-12-01	20.4900	24.1000	20.4900	24.1000	+8.559%	2	1,215	-49.585%
2025-11-28	22.8500	22.8500	22.2000	22.2000	-5.532%	14	1,216	-45.270%
2025-11-26	23.2300	23.5000	23.2300	23.5000	+17.500%	3	1,206	-48.298%
2025-11-25	19.3200	20.0000	18.9000	20.0000	-16.318%	304	1,206	-39.250%
2025-11-24	23.3000	23.9000	23.3000	23.9000	+6.601%	27	906	-49.163%
2025-11-21	20.8000	22.4200	19.6500	22.4200	-1.233%	305	883	-45.807%
2025-11-20	28.7000	30.0000	22.5000	22.7000	-8.468%	32	579	-46.476%
2025-11-19	24.0000	24.8000	23.3500	24.8000	-2.745%	411	562	-51.008%
2025-11-18	21.8000	25.5000	21.8000	25.5000	+10.870%	64	158	-52.353%
2025-11-17	24.4700	25.1000	23.0000	23.0000	-11.094%	42	205	-47.174%
2025-11-14	24.4000	27.1700	23.0000	25.8700	+0.271%	19	172	-53.034%
2025-11-13	28.0000	28.0000	24.8000	25.8000	-14.000%	22	157	-52.907%
2025-11-12	34.4500	34.5000	30.0000	30.0000	-9.091%	81	146	-59.500%
2025-11-11	37.0000	37.0500	32.3000	33.0000	0.000%	84	0	-63.182%

.dark-mode .vF7csc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vF7csc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C90CRWV Dec 18 2026 90.00 Call (CRWV261218C00090000)option OPRA

CRWV20261218C90
CRWV Dec 18 2026 90.00 Call (CRWV261218C00090000)
option OPRA