Dark

CRWV20261218C95
CRWV Dec 18 2026 95.00 Call (CRWV261218C00095000)
option OPRA

EOD

Aug 13, 2026

26.73-1.183%(-0.32)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.5000	33.8000	26.7300	26.7300	-1.183%	49	1,490	0.000%
2026-08-12	28.6500	30.8000	25.7500	27.0500	+64.939%	133	1,512	-1.183%
2026-08-11	16.9500	17.5300	15.6500	16.4000	-4.596%	22	1,539	+62.988%
2026-08-10	18.3000	18.3500	16.9700	17.1900	-4.553%	29	1,529	+55.497%
2026-08-07	16.7500	18.2500	16.7000	18.0100	+8.103%	24	1,519	+48.418%
2026-08-06	17.6000	18.0100	16.6600	16.6600	-18.333%	7	1,520	+60.444%
2026-08-05	20.9000	22.2300	19.8500	20.4000	-7.651%	42	1,524	+31.029%
2026-08-04	19.3500	22.4700	19.3500	22.0900	+36.780%	44	1,517	+21.005%
2026-08-03	13.8900	16.6000	13.8900	16.1500	+52.647%	17	1,512	+65.511%
2026-07-31	13.3600	13.3600	10.0000	10.5800	-12.199%	24	1,512	+152.647%
2026-07-30	9.4500	12.0500	9.4500	12.0500	+82.300%	7	1,530	+121.826%
2026-07-29	7.5500	7.8500	6.4000	6.6100	-21.775%	104	1,525	+304.387%
2026-07-28	8.5600	8.9300	7.7100	8.4500	-16.337%	42	1,489	+216.331%
2026-07-27	10.8100	11.2000	9.8000	10.1000	-7.763%	831	1,474	+164.653%
2026-07-24	11.9200	12.2500	10.9500	10.9500	-27.961%	18	696	+144.110%
2026-07-23	16.0000	17.2100	14.8200	15.2000	-10.588%	7	686	+75.855%
2026-07-22	14.9000	17.6000	14.9000	17.0000	+14.094%	14	684	+57.235%
2026-07-21	13.0500	14.9000	13.0500	14.9000	+26.809%	6	681	+79.396%
2026-07-20	14.3000	14.3000	11.7500	11.7500	-2.490%	8	685	+127.489%
2026-07-17	9.7200	12.4500	9.7100	12.0500	+5.517%	38	687	+121.826%
2026-07-16	11.5000	11.5000	10.8100	11.4200	-12.824%	28	668	+134.063%
2026-07-15	14.0500	14.0500	12.7700	13.1000	-10.397%	7	647	+104.046%
2026-07-14	16.0000	16.0000	13.8500	14.6200	-8.625%	5	646	+82.832%
2026-07-13	18.2300	18.2300	16.0000	16.0000	-18.409%	2	646	+67.063%
2026-07-10	20.0000	20.0000	19.6100	19.6100	-12.063%	6	645	+36.308%
2026-07-09	22.6300	22.8000	22.3000	22.3000	+8.780%	11	644	+19.865%
2026-07-08	20.1000	20.5500	20.1000	20.5000	+27.250%	3	649	+30.390%
2026-07-07	17.2900	17.2900	14.8500	16.1100	-12.919%	43	650	+65.922%
2026-07-06	18.6400	19.0000	18.3500	18.5000	+14.480%	10	662	+44.486%
2026-07-02	18.1000	20.0500	15.9000	16.1600	-15.702%	63	654	+65.408%
2026-07-01	20.1000	20.5100	18.1000	19.1700	-24.705%	37	654	+39.437%
2026-06-30	24.9500	25.4600	24.6100	25.4600	+6.305%	7	646	+4.988%
2026-06-29	25.2000	25.2000	21.0000	23.9500	-1.237%	37	641	+11.608%
2026-06-26	25.5000	25.5000	23.0000	24.2500	-11.946%	15	638	+10.227%
2026-06-25	28.1500	28.1500	27.5400	27.5400	-25.568%	2	632	-2.941%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-12.839%	1	634	-27.757%
2026-06-17	40.8500	42.4600	40.8500	42.4500	+3.942%	10	631	-37.032%
2026-06-16	36.8000	42.0000	36.8000	40.8400	+27.985%	22	631	-34.549%
2026-06-12	28.1000	32.1800	28.1000	31.9100	+23.539%	13	635	-16.233%
2026-06-11	24.5000	25.8300	24.0400	25.8300	-6.073%	28	638	+3.484%
2026-06-10	26.5000	27.7500	26.5000	27.5000	+2.804%	3	625	-2.800%
2026-06-09	31.0000	31.0000	24.7000	26.7500	-11.949%	27	625	-0.075%
2026-06-08	30.1800	31.3000	30.1800	30.3800	+10.072%	8	625	-12.014%
2026-06-05	30.0000	30.0000	26.0000	27.6000	-20.369%	10	624	-3.152%
2026-06-04	33.6000	34.6600	32.8000	34.6600	-4.911%	4	620	-22.879%
2026-06-03	37.5900	38.6500	36.4500	36.4500	-15.429%	4	620	-26.667%
2026-06-02	43.1000	43.1000	43.1000	43.1000	-8.004%	1	618	-37.981%
2026-06-01	41.8000	46.8500	41.8000	46.8500	+45.452%	6	618	-42.946%
2026-05-29	32.2100	32.2100	32.2100	32.2100	-6.203%	2	617	-17.013%
2026-05-28	31.9200	36.4500	31.9200	34.3400	+11.421%	8	617	-22.161%
2026-05-27	31.0000	31.0000	30.8200	30.8200	-9.778%	2	620	-13.271%
2026-05-26	34.1500	34.2200	33.3500	34.1600	+5.432%	8	619	-21.751%
2026-05-22	33.2500	33.3000	32.4000	32.4000	-3.686%	4	610	-17.500%
2026-05-21	31.7400	33.6400	31.7400	33.6400	+18.451%	11	613	-20.541%
2026-05-20	27.0000	28.4000	27.0000	28.4000	-0.595%	14	613	-5.880%
2026-05-19	27.9200	28.5700	24.9500	28.5700	+1.348%	19	590	-6.440%
2026-05-18	29.1200	29.1200	28.0000	28.1900	-16.350%	7	590	-5.179%
2026-05-15	33.7000	33.7000	33.7000	33.7000	-8.049%	1	590	-20.682%
2026-05-13	35.9300	36.6500	35.9300	36.6500	+10.126%	2	590	-27.067%
2026-05-12	32.4500	33.2800	30.0000	33.2800	-14.994%	14	586	-19.681%
2026-05-11	39.1500	39.1500	39.1500	39.1500	+0.385%	1	586	-31.724%
2026-05-08	41.6200	41.6200	39.0000	39.0000	-22.772%	2	585	-31.462%
2026-05-07	54.0000	54.0000	50.5000	50.5000	-9.009%	2	584	-47.069%
2026-05-06	55.5000	55.5000	55.5000	55.5000	+8.611%	4	584	-51.838%
2026-05-04	50.0000	51.5300	50.0000	51.1000	+43.539%	9	588	-47.691%
2026-04-27	35.6000	35.6000	35.6000	35.6000	-7.676%	2	590	-24.916%
2026-04-24	42.9800	42.9800	34.8200	38.5600	-9.484%	24	590	-30.679%
2026-04-23	46.5000	46.5000	42.4700	42.6000	-9.362%	4	590	-37.254%
2026-04-22	43.8500	47.9300	43.6500	47.0000	+16.945%	24	591	-43.128%
2026-04-21	42.3900	42.5000	39.9000	40.1900	-4.310%	8	599	-33.491%
2026-04-20	39.6600	42.4500	38.1100	42.0000	-0.686%	11	599	-36.357%
2026-04-17	42.4300	42.8100	42.2900	42.2900	-0.306%	6	599	-36.794%
2026-04-16	44.4000	44.4000	41.2900	42.4200	-5.016%	9	597	-36.987%
2026-04-15	43.3600	44.6600	41.7500	44.6600	+1.041%	14	598	-40.148%
2026-04-14	41.9000	44.6900	41.9000	44.2000	+12.611%	6	597	-39.525%
2026-04-13	34.3500	40.9100	34.3500	39.2500	+18.081%	26	598	-31.898%
2026-04-10	28.0000	34.3300	27.2600	33.2400	+24.030%	46	602	-19.585%
2026-04-09	24.6700	26.8000	20.9600	26.8000	+15.269%	10	608	-0.261%
2026-04-08	23.2700	23.3500	22.9100	23.2500	+19.907%	44	601	+14.968%
2026-04-06	19.3700	19.3900	19.2000	19.3900	+0.571%	15	607	+37.855%
2026-04-02	19.2800	19.2800	19.2800	19.2800	+14.421%	23	603	+38.641%
2026-04-01	16.8500	16.8500	16.8500	16.8500	+31.128%	1	603	+58.635%
2026-03-30	14.2200	14.2200	12.2700	12.8500	-19.030%	15	602	+108.016%
2026-03-27	15.4500	16.7700	15.4500	15.8700	-19.848%	9	594	+68.431%
2026-03-26	19.8000	19.8000	19.8000	19.8000	-16.632%	1	596	+35.000%
2026-03-25	23.7500	23.7500	23.7500	23.7500	+9.852%	32	596	+12.547%
2026-03-23	21.6200	21.6200	21.6200	21.6200	+13.789%	1	565	+23.636%
2026-03-20	19.0000	19.0000	19.0000	19.0000	-15.103%	2	566	+40.684%
2026-03-17	22.3800	22.3800	22.3800	22.3800	-7.368%	1	568	+19.437%
2026-03-16	21.4000	24.1600	21.4000	24.1600	+7.330%	4	568	+10.637%
2026-03-13	22.5100	22.5100	22.5100	22.5100	+7.190%	1	566	+18.747%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-4.545%	1	567	+27.286%
2026-03-11	21.5000	22.0000	21.5000	22.0000	+23.249%	2	567	+21.500%
2026-03-10	18.0400	18.0400	17.8500	17.8500	+2.000%	3	565	+49.748%
2026-03-09	17.0000	17.5000	16.5000	17.5000	-10.669%	6	565	+52.743%
2026-03-06	19.5900	19.5900	19.5900	19.5900	+8.833%	1	562	+36.447%
2026-03-05	18.0000	18.0000	18.0000	18.0000	-1.478%	1	562	+48.500%
2026-03-03	16.9000	18.2700	16.9000	18.2700	-18.800%	58	561	+46.305%
2026-03-02	22.5000	22.5000	22.5000	22.5000	+14.213%	1	574	+18.800%
2026-02-27	23.0000	23.9000	19.7000	19.7000	-43.309%	67	574	+35.685%
2026-02-26	33.0200	34.7500	33.0200	34.7500	-5.648%	26	564	-23.079%
2026-02-25	36.8300	36.8300	36.8300	36.8300	+7.376%	1	566	-27.423%
2026-02-24	34.2000	34.3000	34.2000	34.3000	+16.667%	2	566	-22.070%
2026-02-23	29.4000	29.4000	29.4000	29.4000	+8.088%	1	565	-9.082%
2026-02-20	30.2500	30.4500	27.2000	27.2000	-18.343%	10	566	-1.728%
2026-02-18	31.3500	34.3200	31.3500	33.3100	+2.178%	5	564	-19.754%
2026-02-17	33.9200	33.9200	32.6000	32.6000	-5.726%	2	564	-18.006%
2026-02-13	34.5800	34.5800	34.5800	34.5800	+0.232%	1	563	-22.701%
2026-02-12	32.5500	34.5000	31.9500	34.5000	-0.862%	11	563	-22.522%
2026-02-09	34.6500	34.8000	34.2000	34.8000	+17.886%	10	563	-23.190%
2026-02-06	27.4000	29.5200	27.4000	29.5200	+40.238%	40	571	-9.451%
2026-02-05	21.7500	22.1000	20.9500	21.0500	-12.292%	989	562	+26.983%
2026-02-04	24.9300	24.9300	24.0000	24.0000	-15.789%	6	124	+11.375%
2026-02-03	28.4000	28.5000	26.0000	28.5000	-1.724%	5	123	-6.211%
2026-02-02	29.0000	29.0000	29.0000	29.0000	-9.742%	1	124	-7.828%
2026-01-30	33.2500	33.2500	30.7800	32.1300	-11.243%	26	123	-16.807%
2026-01-29	38.2000	38.2000	36.0000	36.2000	-11.057%	16	128	-26.160%
2026-01-28	42.4500	42.4500	40.7000	40.7000	-4.907%	3	133	-34.324%
2026-01-27	37.1900	43.7000	36.7000	42.8000	+21.695%	35	133	-37.547%
2026-01-26	38.5000	38.5000	35.1700	35.1700	+10.078%	5	129	-23.998%
2026-01-23	29.0600	31.9500	27.4700	31.9500	+1.108%	6	128	-16.338%
2026-01-22	34.7900	35.0000	31.6000	31.6000	+5.333%	4	130	-15.411%
2026-01-21	30.0500	31.3000	29.0000	30.0000	-9.091%	33	128	-10.900%
2026-01-20	32.9200	33.5000	32.0000	33.0000	-11.290%	23	116	-19.000%
2026-01-16	37.0000	37.2000	36.4000	37.2000	+8.613%	47	114	-28.145%
2026-01-15	33.0000	35.5100	32.8800	34.2500	+14.933%	74	114	-21.956%
2026-01-12	27.8600	29.8000	26.7800	29.8000	+39.448%	14	139	-10.302%
2026-01-08	20.9000	22.0000	20.9000	21.3700	-4.598%	24	139	+25.082%
2026-01-07	22.1600	22.4500	22.1600	22.4000	+13.418%	14	117	+19.330%
2026-01-06	19.7500	19.7500	19.7500	19.7500	-15.957%	2	112	+35.342%
2026-01-02	23.5000	23.5000	23.5000	23.5000	+20.761%	3	111	+13.745%
2025-12-29	19.4600	19.4600	19.4600	19.4600	-7.333%	10	111	+37.359%
2025-12-26	21.2000	21.2000	21.0000	21.0000	-9.794%	3	110	+27.286%
2025-12-23	23.2800	23.2800	23.2800	23.2800	-14.159%	1	108	+14.820%
2025-12-22	28.2500	28.2500	26.9400	27.1200	+4.308%	3	107	-1.438%
2025-12-19	21.6000	26.0000	21.6000	26.0000	+48.997%	6	108	+2.808%
2025-12-18	17.3500	17.5000	16.6000	17.4500	+7.583%	17	108	+53.181%
2025-12-17	16.2200	16.2200	16.2200	16.2200	-1.697%	1	102	+64.797%
2025-12-16	18.2100	18.2100	16.5000	16.5000	-13.386%	50	101	+62.000%
2025-12-15	21.4500	21.4500	19.0000	19.0500	-23.278%	54	113	+40.315%
2025-12-12	24.8300	24.8300	24.8300	24.8300	-8.579%	1	73	+7.652%
2025-12-09	27.1600	27.1600	27.1600	27.1600	+1.343%	6	73	-1.583%
2025-12-08	28.9000	28.9000	26.8000	26.8000	+2.095%	2	73	-0.261%
2025-12-02	26.2500	26.2500	26.2500	26.2500	+12.661%	2	71	+1.829%
2025-12-01	20.0600	23.3000	20.0600	23.3000	+5.621%	2	69	+14.721%
2025-11-26	22.0600	22.0600	22.0600	22.0600	+9.100%	10	60	+21.170%
2025-11-25	18.0000	20.2300	18.0000	20.2200	+10.371%	3	60	+32.196%
2025-11-21	18.3200	18.3200	18.3200	18.3200	-25.680%	1	59	+45.906%
2025-11-20	27.0000	27.0000	24.6500	24.6500	+0.612%	3	59	+8.438%
2025-11-18	21.5600	24.5000	21.5600	24.5000	+11.617%	15	59	+9.102%
2025-11-17	22.9300	22.9300	21.9500	21.9500	-11.456%	23	56	+21.777%
2025-11-14	22.3500	25.5000	22.3500	24.7900	+5.042%	9	54	+7.826%
2025-11-13	25.1000	25.4900	23.6000	23.6000	-17.193%	14	49	+13.263%
2025-11-12	31.5500	31.5500	28.3500	28.5000	-10.038%	6	41	-6.211%
2025-11-11	35.0000	35.0000	31.6800	31.6800	0.000%	37	0	-15.625%

.dark-mode .vFh9Bk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFh9Bk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218C95CRWV Dec 18 2026 95.00 Call (CRWV261218C00095000)option OPRA

CRWV20261218C95
CRWV Dec 18 2026 95.00 Call (CRWV261218C00095000)
option OPRA