Dark

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

EOD

Jun 29, 2026

25.50-8.929%(-2.50)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.5000	26.3200	22.5500	25.5000	-8.929%	28	993	0.000%
2026-06-26	25.7100	28.0000	25.7100	28.0000	-3.114%	39	983	-8.929%
2026-06-25	30.6500	32.1400	28.9000	28.9000	-9.546%	46	951	-11.765%
2026-06-24	31.7000	32.7000	31.7000	31.9500	-8.453%	15	962	-20.188%
2026-06-23	32.8000	36.8500	32.8000	34.9000	-10.075%	4	953	-26.934%
2026-06-22	43.0000	43.0000	37.2500	38.8100	-11.251%	54	952	-34.295%
2026-06-18	43.9300	43.9300	43.7300	43.7300	-3.252%	2	902	-41.688%
2026-06-17	46.0000	46.0000	45.2000	45.2000	+4.268%	3	902	-43.584%
2026-06-16	41.6000	44.0000	41.6000	43.3500	+24.569%	18	902	-41.176%
2026-06-15	35.5000	35.5000	34.8000	34.8000	0.000%	4	910	-26.724%
2026-06-12	30.2500	34.8000	30.0900	34.8000	+27.007%	6	914	-26.724%
2026-06-11	25.5700	27.4000	25.1000	27.4000	-9.720%	10	916	-6.934%
2026-06-09	31.6300	31.6300	30.2000	30.3500	-4.799%	8	912	-15.980%
2026-06-08	30.6700	33.0900	30.6700	31.8800	+9.931%	9	908	-20.013%
2026-06-05	29.7100	29.7100	29.0000	29.0000	-17.143%	2	901	-12.069%
2026-06-04	35.0000	35.0000	35.0000	35.0000	-12.500%	1	899	-27.143%
2026-06-03	40.0000	40.5000	39.0000	40.0000	-16.840%	4	898	-36.250%
2026-06-02	54.4000	54.4000	48.1000	48.1000	-4.183%	15	896	-46.985%
2026-06-01	44.0000	52.0000	44.0000	50.2000	+30.390%	13	887	-49.203%
2026-05-29	36.0000	38.5000	32.5000	38.5000	+1.583%	41	889	-33.766%
2026-05-28	37.9000	37.9000	37.9000	37.9000	+22.258%	2	900	-32.718%
2026-05-27	32.0000	32.0000	31.0000	31.0000	-11.302%	5	902	-17.742%
2026-05-26	35.3200	36.4800	34.8500	34.9500	+1.304%	21	897	-27.039%
2026-05-22	36.5700	36.5700	34.5000	34.5000	-2.542%	10	892	-26.087%
2026-05-21	34.8500	35.4000	34.8500	35.4000	+12.919%	3	891	-27.966%
2026-05-20	31.3500	31.3500	31.3500	31.3500	+5.769%	1	891	-18.660%
2026-05-19	27.0500	30.9900	27.0500	29.6400	-7.375%	30	885	-13.968%
2026-05-18	30.8600	32.0000	30.8600	32.0000	-10.987%	12	885	-20.313%
2026-05-15	37.0500	37.0500	35.6900	35.9500	-18.757%	10	885	-29.068%
2026-05-14	43.1300	44.2500	43.1300	44.2500	+13.085%	7	875	-42.373%
2026-05-13	39.1300	39.1300	39.1300	39.1300	+11.960%	4	877	-34.833%
2026-05-12	34.7300	35.2500	32.8000	34.9500	-14.756%	5	877	-27.039%
2026-05-08	41.0700	41.0700	40.2700	41.0000	-28.070%	6	877	-37.805%
2026-05-07	56.4500	57.0000	56.4500	57.0000	-7.692%	2	873	-55.263%
2026-05-06	58.0000	61.7500	56.5000	61.7500	+16.400%	17	873	-58.704%
2026-05-05	53.0500	53.0500	53.0500	53.0500	+1.048%	1	879	-51.932%
2026-05-04	50.9800	54.8000	50.7500	52.5000	+12.903%	14	879	-51.429%
2026-05-01	47.9900	47.9900	46.5000	46.5000	+8.518%	7	889	-45.161%
2026-04-30	43.7200	44.0000	42.7500	42.8500	+11.299%	369	889	-40.490%
2026-04-29	38.5000	38.5000	38.5000	38.5000	+3.495%	1	1,002	-33.766%
2026-04-28	34.9000	37.2000	34.9000	37.2000	-8.035%	2	1,003	-31.452%
2026-04-27	40.2500	40.4500	40.2500	40.4500	+2.795%	20	1,004	-36.959%
2026-04-24	47.0000	47.0000	37.7500	39.3500	-12.008%	11	1,009	-35.197%
2026-04-23	47.8500	47.8500	44.7200	44.7200	-11.358%	6	1,005	-42.979%
2026-04-22	49.4900	50.4500	49.4900	50.4500	+15.051%	2	1,008	-49.455%
2026-04-20	42.1000	43.8500	41.5300	43.8500	-3.094%	6	1,009	-41.847%
2026-04-17	45.2500	45.5800	45.2500	45.2500	-3.785%	4	1,013	-43.646%
2026-04-15	47.0000	47.0300	46.6000	47.0300	+0.064%	8	1,016	-45.779%
2026-04-14	43.8700	47.0000	43.8700	47.0000	+10.875%	102	1,022	-45.745%
2026-04-13	39.7500	43.7000	39.0000	42.3900	+19.442%	22	1,060	-39.844%
2026-04-10	30.7500	37.1000	30.7500	35.4900	+21.959%	59	1,062	-28.149%
2026-04-09	27.1000	29.1000	24.9400	29.1000	+16.540%	17	1,079	-12.371%
2026-04-08	27.5000	27.7500	24.9700	24.9700	+13.914%	54	1,082	+2.123%
2026-04-07	21.9200	21.9200	21.9200	21.9200	+5.132%	7	1,054	+16.332%
2026-04-02	20.8500	20.8500	20.8500	20.8500	+6.378%	1	1,055	+22.302%
2026-04-01	19.6000	19.6000	18.9100	19.6000	+7.104%	10	1,055	+30.102%
2026-03-31	16.5000	18.3000	16.2300	18.3000	+29.329%	38	1,050	+39.344%
2026-03-30	15.2200	15.2200	13.3500	14.1500	-20.192%	431	1,048	+80.212%
2026-03-27	17.9200	17.9200	17.5500	17.7300	-16.565%	4	934	+43.824%
2026-03-26	25.0000	25.0000	21.2500	21.2500	-15.507%	22	933	+20.000%
2026-03-25	25.2000	25.6800	25.1500	25.1500	+20.624%	7	936	+1.392%
2026-03-24	21.2700	21.2700	20.8500	20.8500	-0.950%	64	943	+22.302%
2026-03-23	22.9200	22.9200	21.0500	21.0500	-1.681%	9	943	+21.140%
2026-03-20	22.5000	22.5000	20.2300	21.4100	-5.890%	66	938	+19.103%
2026-03-19	22.7500	22.7500	22.7500	22.7500	+1.744%	1	940	+12.088%
2026-03-18	21.7500	24.6500	21.7500	22.3600	-1.498%	34	940	+14.043%
2026-03-17	23.3000	23.3000	22.7000	22.7000	-12.016%	2	953	+12.335%
2026-03-16	25.3000	25.8000	23.0000	25.8000	+12.174%	21	951	-1.163%
2026-03-13	24.3000	24.3000	23.0000	23.0000	+0.966%	2	942	+10.870%
2026-03-12	21.9500	22.7800	21.9500	22.7800	-5.004%	2	942	+11.940%
2026-03-11	21.1500	23.9800	21.1500	23.9800	+25.879%	4	940	+6.339%
2026-03-10	19.0500	19.0500	19.0500	19.0500	+5.716%	15	940	+33.858%
2026-03-09	18.2500	18.6000	17.7000	18.0200	-7.873%	24	925	+41.509%
2026-03-06	19.5600	19.5600	19.5600	19.5600	+0.877%	1	938	+30.368%
2026-03-05	21.0000	21.0000	19.3900	19.3900	-14.089%	27	939	+31.511%
2026-03-04	21.9500	22.5700	21.9500	22.5700	+15.625%	10	934	+12.982%
2026-03-03	19.3000	19.5700	17.9700	19.5200	-10.623%	54	931	+30.635%
2026-03-02	21.7000	21.8400	21.3000	21.8400	-3.020%	57	931	+16.758%
2026-02-27	27.1000	27.1000	20.9500	22.5200	-39.544%	181	930	+13.233%
2026-02-26	38.2000	38.2000	37.2500	37.2500	-2.487%	2	853	-31.544%
2026-02-25	38.5500	38.5500	38.0000	38.2000	+3.664%	6	856	-33.246%
2026-02-24	35.5000	37.0500	35.5000	36.8500	+11.667%	33	856	-30.801%
2026-02-23	33.1000	33.8400	33.0000	33.0000	+9.163%	12	861	-22.727%
2026-02-20	32.0000	32.7900	28.9800	30.2300	-15.747%	15	860	-15.647%
2026-02-19	35.8800	35.8800	35.8800	35.8800	-0.966%	1	850	-28.930%
2026-02-18	33.5000	36.7500	33.5000	36.2300	+9.954%	3	851	-29.616%
2026-02-17	32.0000	33.8000	32.0000	32.9500	-9.602%	11	852	-22.610%
2026-02-13	37.1000	39.9500	36.4500	36.4500	-1.513%	44	815	-30.041%
2026-02-12	35.0000	37.0100	34.4300	37.0100	+1.453%	5	815	-31.100%
2026-02-11	35.8600	36.4800	32.0800	36.4800	+2.761%	8	817	-30.099%
2026-02-10	35.6500	35.6500	35.5000	35.5000	+6.607%	7	817	-28.169%
2026-02-09	33.3000	33.3000	33.3000	33.3000	+7.419%	10	815	-23.423%
2026-02-06	25.4500	31.3000	25.4500	31.0000	+44.186%	61	825	-17.742%
2026-02-05	23.3200	24.5000	21.5000	21.5000	-20.488%	12	840	+18.605%
2026-02-04	30.4700	30.4700	26.0000	27.0400	-10.847%	24	841	-5.695%
2026-02-03	29.9200	30.3300	26.8000	30.3300	-2.161%	13	832	-15.925%
2026-02-02	32.0000	32.0000	30.4000	31.0000	-7.186%	9	836	-17.742%
2026-01-30	36.0100	36.0100	33.0000	33.4000	-6.964%	14	831	-23.653%
2026-01-29	37.5100	37.5100	35.9000	35.9000	-14.053%	4	841	-28.969%
2026-01-28	44.7000	44.7000	41.7500	41.7700	-7.588%	10	838	-38.951%
2026-01-27	41.1500	45.9000	41.1500	45.2000	+16.195%	35	838	-43.584%
2026-01-26	35.0000	43.0000	35.0000	38.9000	+15.533%	5	850	-34.447%
2026-01-23	30.0000	33.6700	30.0000	33.6700	-3.524%	4	854	-24.265%
2026-01-22	34.9000	34.9000	34.9000	34.9000	+7.716%	1	853	-26.934%
2026-01-21	32.2000	32.4000	29.9000	32.4000	-1.818%	37	852	-21.296%
2026-01-20	34.7500	35.0000	33.0000	33.0000	-17.500%	5	826	-22.727%
2026-01-16	38.7500	40.0000	38.7500	40.0000	+14.286%	3	826	-36.250%
2026-01-15	34.4000	37.5700	34.1000	35.0000	+16.667%	43	826	-27.143%
2026-01-14	31.0000	32.8000	29.0000	30.0000	+3.093%	24	860	-15.000%
2026-01-13	31.0000	31.0000	28.8000	29.1000	-6.129%	18	865	-12.371%
2026-01-12	28.0000	31.5000	28.0000	31.0000	+30.252%	279	857	-17.742%
2026-01-09	23.8000	23.8000	23.8000	23.8000	+5.170%	1	1,111	+7.143%
2026-01-08	22.6300	22.6300	22.6300	22.6300	-3.291%	1	1,110	+12.682%
2026-01-07	22.4500	23.4000	22.4500	23.4000	+0.862%	6	1,110	+8.974%
2026-01-06	23.4000	23.4000	20.6100	23.2000	+3.111%	36	1,110	+9.914%
2026-01-05	25.0000	25.0000	22.5000	22.5000	-10.000%	24	1,135	+13.333%
2026-01-02	21.9000	25.0000	21.9000	25.0000	+33.333%	27	1,141	+2.000%
2025-12-31	19.7100	19.7200	18.5000	18.7500	-10.714%	11	1,121	+36.000%
2025-12-30	21.2500	21.5800	21.0000	21.0000	-2.326%	23	1,121	+21.429%
2025-12-29	22.1000	22.4000	21.5000	21.5000	-5.619%	8	1,120	+18.605%
2025-12-26	22.7800	22.7800	22.7800	22.7800	-8.880%	1	1,121	+11.940%
2025-12-24	24.9000	25.0000	24.9000	25.0000	-2.913%	27	1,096	+2.000%
2025-12-23	25.9000	26.4000	24.0000	25.7500	-8.363%	143	1,096	-0.971%
2025-12-22	30.4500	30.4500	28.1000	28.1000	+4.074%	33	978	-9.253%
2025-12-19	22.4000	28.5000	22.4000	27.0000	+47.783%	80	947	-5.556%
2025-12-18	17.9200	18.2700	17.9200	18.2700	+12.086%	2	917	+39.573%
2025-12-17	17.0000	17.0000	16.2000	16.3000	-7.910%	12	916	+56.442%
2025-12-16	18.7000	19.0000	17.6500	17.7000	-13.447%	47	916	+44.068%
2025-12-15	24.0000	24.0000	20.1000	20.4500	-15.982%	16	926	+24.694%
2025-12-12	29.0000	29.0000	23.7500	24.3400	-18.047%	1,079	920	+4.766%
2025-12-11	27.0000	29.7000	26.5000	29.7000	-0.168%	25	1,244	-14.141%
2025-12-10	30.2500	30.5200	29.7500	29.7500	-8.462%	12	1,222	-14.286%
2025-12-09	28.8000	32.5000	28.8000	32.5000	+10.169%	17	1,218	-21.538%
2025-12-08	28.9100	29.6000	28.1900	29.5000	-8.810%	38	1,220	-13.559%
2025-12-05	30.6000	32.3500	30.6000	32.3500	+5.719%	5	1,217	-21.175%
2025-12-04	27.7500	31.2000	27.7500	30.6000	+25.410%	93	1,215	-16.667%
2025-12-03	24.4000	24.4000	24.4000	24.4000	-2.400%	1	1,214	+4.508%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+3.734%	1	1,215	+2.000%
2025-12-01	20.4900	24.1000	20.4900	24.1000	+8.559%	2	1,215	+5.809%
2025-11-28	22.8500	22.8500	22.2000	22.2000	-5.532%	14	1,216	+14.865%
2025-11-26	23.2300	23.5000	23.2300	23.5000	+17.500%	3	1,206	+8.511%
2025-11-25	19.3200	20.0000	18.9000	20.0000	-16.318%	304	1,206	+27.500%
2025-11-24	23.3000	23.9000	23.3000	23.9000	+6.601%	27	906	+6.695%
2025-11-21	20.8000	22.4200	19.6500	22.4200	-1.233%	305	883	+13.738%
2025-11-20	28.7000	30.0000	22.5000	22.7000	-8.468%	32	579	+12.335%
2025-11-19	24.0000	24.8000	23.3500	24.8000	-2.745%	411	562	+2.823%
2025-11-18	21.8000	25.5000	21.8000	25.5000	+10.870%	64	158	0.000%
2025-11-17	24.4700	25.1000	23.0000	23.0000	-11.094%	42	205	+10.870%
2025-11-14	24.4000	27.1700	23.0000	25.8700	+0.271%	19	172	-1.430%
2025-11-13	28.0000	28.0000	24.8000	25.8000	-14.000%	22	157	-1.163%
2025-11-12	34.4500	34.5000	30.0000	30.0000	-9.091%	81	146	-15.000%
2025-11-11	37.0000	37.0500	32.3000	33.0000	0.000%	84	0	-22.727%

.dark-mode .xx4kX8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xx4kX8{ 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