Dark

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

EOD

Oct 1, 2026

9.94+1.949%(+0.19)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.2000	10.0500	8.4000	9.9400	+1.949%	36	2,008	0.000%
2026-09-30	10.9500	10.9500	9.4200	9.7500	+4.167%	50	2,000	+1.949%
2026-09-29	9.2500	11.3500	9.2500	9.3600	+2.072%	49	1,980	+6.197%
2026-09-28	9.0000	9.1700	8.0000	9.1700	-10.098%	157	1,970	+8.397%
2026-09-25	12.0000	12.0000	9.8000	10.2000	-16.667%	467	1,911	-2.549%
2026-09-24	11.5700	12.5400	10.0000	12.2400	+16.461%	104	1,921	-18.791%
2026-09-23	11.8000	12.2000	10.5100	10.5100	-2.233%	125	1,905	-5.423%
2026-09-22	9.7600	11.6500	9.7500	10.7500	+6.120%	108	1,857	-7.535%
2026-09-21	8.2000	10.7500	8.0000	10.1300	+22.343%	176	1,806	-1.876%
2026-09-18	8.1500	8.5500	7.6000	8.2800	+1.471%	332	1,808	+20.048%
2026-09-17	8.9000	9.0700	7.5500	8.1600	-11.304%	298	1,607	+21.814%
2026-09-16	10.3500	10.8000	8.8600	9.2000	+4.545%	294	1,561	+8.043%
2026-09-15	9.3500	9.9000	8.7500	8.8000	-12.000%	107	1,566	+12.955%
2026-09-14	9.1100	10.9000	9.1100	10.0000	-22.179%	167	1,539	-0.600%
2026-09-11	13.4000	14.0100	12.5000	12.8500	-3.961%	81	1,547	-22.646%
2026-09-10	14.2000	14.3300	13.2000	13.3800	-18.909%	81	1,571	-25.710%
2026-09-09	20.2000	20.3700	16.5000	16.5000	-18.919%	24	1,566	-39.758%
2026-09-08	15.3500	23.1000	15.3500	20.3500	+50.741%	197	1,564	-51.155%
2026-09-04	10.7700	13.5200	10.7700	13.5000	+29.434%	127	1,562	-26.370%
2026-09-03	8.2500	10.4300	8.2500	10.4300	+17.720%	142	1,562	-4.698%
2026-09-02	8.6000	9.2000	8.2000	8.8600	+0.226%	109	1,595	+12.190%
2026-09-01	9.0200	9.4000	8.8000	8.8400	-15.810%	56	1,589	+12.443%
2026-08-31	10.4500	10.8000	9.9800	10.5000	-3.670%	27	1,573	-5.333%
2026-08-28	11.7400	12.1200	10.4500	10.9000	-14.308%	119	1,570	-8.807%
2026-08-27	13.6500	13.9300	12.7200	12.7200	-8.423%	56	1,557	-21.855%
2026-08-26	13.4000	13.8900	13.1000	13.8900	+2.132%	33	1,541	-28.438%
2026-08-25	13.0500	14.8500	13.0500	13.6000	+6.250%	30	1,544	-26.912%
2026-08-24	12.3500	13.0000	11.5500	12.8000	-9.220%	90	1,548	-22.344%
2026-08-21	15.4700	15.4700	13.8000	14.1000	-5.812%	83	1,530	-29.504%
2026-08-20	15.0500	17.0600	14.5000	14.9700	-5.967%	112	1,526	-33.601%
2026-08-19	16.8500	17.4400	14.8700	15.9200	-6.955%	84	1,518	-37.563%
2026-08-18	20.2800	20.2800	17.1100	17.1100	-34.695%	107	1,516	-41.905%
2026-08-17	23.6100	26.3000	23.6100	26.2000	+5.348%	18	1,488	-62.061%
2026-08-14	24.8700	24.8700	24.8700	24.8700	-6.958%	1	1,489	-60.032%
2026-08-13	29.5000	33.8000	26.7300	26.7300	-1.183%	49	1,490	-62.813%
2026-08-12	28.6500	30.8000	25.7500	27.0500	+64.939%	133	1,512	-63.253%
2026-08-11	16.9500	17.5300	15.6500	16.4000	-4.596%	22	1,539	-39.390%
2026-08-10	18.3000	18.3500	16.9700	17.1900	-4.553%	29	1,529	-42.176%
2026-08-07	16.7500	18.2500	16.7000	18.0100	+8.103%	24	1,519	-44.808%
2026-08-06	17.6000	18.0100	16.6600	16.6600	-18.333%	7	1,520	-40.336%
2026-08-05	20.9000	22.2300	19.8500	20.4000	-7.651%	42	1,524	-51.275%
2026-08-04	19.3500	22.4700	19.3500	22.0900	+36.780%	44	1,517	-55.002%
2026-08-03	13.8900	16.6000	13.8900	16.1500	+52.647%	17	1,512	-38.452%
2026-07-31	13.3600	13.3600	10.0000	10.5800	-12.199%	24	1,512	-6.049%
2026-07-30	9.4500	12.0500	9.4500	12.0500	+82.300%	7	1,530	-17.510%
2026-07-29	7.5500	7.8500	6.4000	6.6100	-21.775%	104	1,525	+50.378%
2026-07-28	8.5600	8.9300	7.7100	8.4500	-16.337%	42	1,489	+17.633%
2026-07-27	10.8100	11.2000	9.8000	10.1000	-7.763%	831	1,474	-1.584%
2026-07-24	11.9200	12.2500	10.9500	10.9500	-27.961%	18	696	-9.224%
2026-07-23	16.0000	17.2100	14.8200	15.2000	-10.588%	7	686	-34.605%
2026-07-22	14.9000	17.6000	14.9000	17.0000	+14.094%	14	684	-41.529%
2026-07-21	13.0500	14.9000	13.0500	14.9000	+26.809%	6	681	-33.289%
2026-07-20	14.3000	14.3000	11.7500	11.7500	-2.490%	8	685	-15.404%
2026-07-17	9.7200	12.4500	9.7100	12.0500	+5.517%	38	687	-17.510%
2026-07-16	11.5000	11.5000	10.8100	11.4200	-12.824%	28	668	-12.960%
2026-07-15	14.0500	14.0500	12.7700	13.1000	-10.397%	7	647	-24.122%
2026-07-14	16.0000	16.0000	13.8500	14.6200	-8.625%	5	646	-32.011%
2026-07-13	18.2300	18.2300	16.0000	16.0000	-18.409%	2	646	-37.875%
2026-07-10	20.0000	20.0000	19.6100	19.6100	-12.063%	6	645	-49.312%
2026-07-09	22.6300	22.8000	22.3000	22.3000	+8.780%	11	644	-55.426%
2026-07-08	20.1000	20.5500	20.1000	20.5000	+27.250%	3	649	-51.512%
2026-07-07	17.2900	17.2900	14.8500	16.1100	-12.919%	43	650	-38.299%
2026-07-06	18.6400	19.0000	18.3500	18.5000	+14.480%	10	662	-46.270%
2026-07-02	18.1000	20.0500	15.9000	16.1600	-15.702%	63	654	-38.490%
2026-07-01	20.1000	20.5100	18.1000	19.1700	-24.705%	37	654	-48.148%
2026-06-30	24.9500	25.4600	24.6100	25.4600	+6.305%	7	646	-60.958%
2026-06-29	25.2000	25.2000	21.0000	23.9500	-1.237%	37	641	-58.497%
2026-06-26	25.5000	25.5000	23.0000	24.2500	-11.946%	15	638	-59.010%
2026-06-25	28.1500	28.1500	27.5400	27.5400	-25.568%	2	632	-63.907%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-12.839%	1	634	-73.135%
2026-06-17	40.8500	42.4600	40.8500	42.4500	+3.942%	10	631	-76.584%
2026-06-16	36.8000	42.0000	36.8000	40.8400	+27.985%	22	631	-75.661%
2026-06-12	28.1000	32.1800	28.1000	31.9100	+23.539%	13	635	-68.850%
2026-06-11	24.5000	25.8300	24.0400	25.8300	-6.073%	28	638	-61.518%
2026-06-10	26.5000	27.7500	26.5000	27.5000	+2.804%	3	625	-63.855%
2026-06-09	31.0000	31.0000	24.7000	26.7500	-11.949%	27	625	-62.841%
2026-06-08	30.1800	31.3000	30.1800	30.3800	+10.072%	8	625	-67.281%
2026-06-05	30.0000	30.0000	26.0000	27.6000	-20.369%	10	624	-63.986%
2026-06-04	33.6000	34.6600	32.8000	34.6600	-4.911%	4	620	-71.321%
2026-06-03	37.5900	38.6500	36.4500	36.4500	-15.429%	4	620	-72.730%
2026-06-02	43.1000	43.1000	43.1000	43.1000	-8.004%	1	618	-76.937%
2026-06-01	41.8000	46.8500	41.8000	46.8500	+45.452%	6	618	-78.783%
2026-05-29	32.2100	32.2100	32.2100	32.2100	-6.203%	2	617	-69.140%
2026-05-28	31.9200	36.4500	31.9200	34.3400	+11.421%	8	617	-71.054%
2026-05-27	31.0000	31.0000	30.8200	30.8200	-9.778%	2	620	-67.748%
2026-05-26	34.1500	34.2200	33.3500	34.1600	+5.432%	8	619	-70.902%
2026-05-22	33.2500	33.3000	32.4000	32.4000	-3.686%	4	610	-69.321%
2026-05-21	31.7400	33.6400	31.7400	33.6400	+18.451%	11	613	-70.452%
2026-05-20	27.0000	28.4000	27.0000	28.4000	-0.595%	14	613	-65.000%
2026-05-19	27.9200	28.5700	24.9500	28.5700	+1.348%	19	590	-65.208%
2026-05-18	29.1200	29.1200	28.0000	28.1900	-16.350%	7	590	-64.739%
2026-05-15	33.7000	33.7000	33.7000	33.7000	-8.049%	1	590	-70.504%
2026-05-13	35.9300	36.6500	35.9300	36.6500	+10.126%	2	590	-72.879%
2026-05-12	32.4500	33.2800	30.0000	33.2800	-14.994%	14	586	-70.132%
2026-05-11	39.1500	39.1500	39.1500	39.1500	+0.385%	1	586	-74.610%
2026-05-08	41.6200	41.6200	39.0000	39.0000	-22.772%	2	585	-74.513%
2026-05-07	54.0000	54.0000	50.5000	50.5000	-9.009%	2	584	-80.317%
2026-05-06	55.5000	55.5000	55.5000	55.5000	+8.611%	4	584	-82.090%
2026-05-04	50.0000	51.5300	50.0000	51.1000	+43.539%	9	588	-80.548%
2026-04-27	35.6000	35.6000	35.6000	35.6000	-7.676%	2	590	-72.079%
2026-04-24	42.9800	42.9800	34.8200	38.5600	-9.484%	24	590	-74.222%
2026-04-23	46.5000	46.5000	42.4700	42.6000	-9.362%	4	590	-76.667%
2026-04-22	43.8500	47.9300	43.6500	47.0000	+16.945%	24	591	-78.851%
2026-04-21	42.3900	42.5000	39.9000	40.1900	-4.310%	8	599	-75.267%
2026-04-20	39.6600	42.4500	38.1100	42.0000	-0.686%	11	599	-76.333%
2026-04-17	42.4300	42.8100	42.2900	42.2900	-0.306%	6	599	-76.496%
2026-04-16	44.4000	44.4000	41.2900	42.4200	-5.016%	9	597	-76.568%
2026-04-15	43.3600	44.6600	41.7500	44.6600	+1.041%	14	598	-77.743%
2026-04-14	41.9000	44.6900	41.9000	44.2000	+12.611%	6	597	-77.511%
2026-04-13	34.3500	40.9100	34.3500	39.2500	+18.081%	26	598	-74.675%
2026-04-10	28.0000	34.3300	27.2600	33.2400	+24.030%	46	602	-70.096%
2026-04-09	24.6700	26.8000	20.9600	26.8000	+15.269%	10	608	-62.910%
2026-04-08	23.2700	23.3500	22.9100	23.2500	+19.907%	44	601	-57.247%
2026-04-06	19.3700	19.3900	19.2000	19.3900	+0.571%	15	607	-48.736%
2026-04-02	19.2800	19.2800	19.2800	19.2800	+14.421%	23	603	-48.444%
2026-04-01	16.8500	16.8500	16.8500	16.8500	+31.128%	1	603	-41.009%
2026-03-30	14.2200	14.2200	12.2700	12.8500	-19.030%	15	602	-22.646%
2026-03-27	15.4500	16.7700	15.4500	15.8700	-19.848%	9	594	-37.366%
2026-03-26	19.8000	19.8000	19.8000	19.8000	-16.632%	1	596	-49.798%
2026-03-25	23.7500	23.7500	23.7500	23.7500	+9.852%	32	596	-58.147%
2026-03-23	21.6200	21.6200	21.6200	21.6200	+13.789%	1	565	-54.024%
2026-03-20	19.0000	19.0000	19.0000	19.0000	-15.103%	2	566	-47.684%
2026-03-17	22.3800	22.3800	22.3800	22.3800	-7.368%	1	568	-55.585%
2026-03-16	21.4000	24.1600	21.4000	24.1600	+7.330%	4	568	-58.858%
2026-03-13	22.5100	22.5100	22.5100	22.5100	+7.190%	1	566	-55.842%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-4.545%	1	567	-52.667%
2026-03-11	21.5000	22.0000	21.5000	22.0000	+23.249%	2	567	-54.818%
2026-03-10	18.0400	18.0400	17.8500	17.8500	+2.000%	3	565	-44.314%
2026-03-09	17.0000	17.5000	16.5000	17.5000	-10.669%	6	565	-43.200%
2026-03-06	19.5900	19.5900	19.5900	19.5900	+8.833%	1	562	-49.260%
2026-03-05	18.0000	18.0000	18.0000	18.0000	-1.478%	1	562	-44.778%
2026-03-03	16.9000	18.2700	16.9000	18.2700	-18.800%	58	561	-45.594%
2026-03-02	22.5000	22.5000	22.5000	22.5000	+14.213%	1	574	-55.822%
2026-02-27	23.0000	23.9000	19.7000	19.7000	-43.309%	67	574	-49.543%
2026-02-26	33.0200	34.7500	33.0200	34.7500	-5.648%	26	564	-71.396%
2026-02-25	36.8300	36.8300	36.8300	36.8300	+7.376%	1	566	-73.011%
2026-02-24	34.2000	34.3000	34.2000	34.3000	+16.667%	2	566	-71.020%
2026-02-23	29.4000	29.4000	29.4000	29.4000	+8.088%	1	565	-66.190%
2026-02-20	30.2500	30.4500	27.2000	27.2000	-18.343%	10	566	-63.456%
2026-02-18	31.3500	34.3200	31.3500	33.3100	+2.178%	5	564	-70.159%
2026-02-17	33.9200	33.9200	32.6000	32.6000	-5.726%	2	564	-69.509%
2026-02-13	34.5800	34.5800	34.5800	34.5800	+0.232%	1	563	-71.255%
2026-02-12	32.5500	34.5000	31.9500	34.5000	-0.862%	11	563	-71.188%
2026-02-09	34.6500	34.8000	34.2000	34.8000	+17.886%	10	563	-71.437%
2026-02-06	27.4000	29.5200	27.4000	29.5200	+40.238%	40	571	-66.328%
2026-02-05	21.7500	22.1000	20.9500	21.0500	-12.292%	989	562	-52.779%
2026-02-04	24.9300	24.9300	24.0000	24.0000	-15.789%	6	124	-58.583%
2026-02-03	28.4000	28.5000	26.0000	28.5000	-1.724%	5	123	-65.123%
2026-02-02	29.0000	29.0000	29.0000	29.0000	-9.742%	1	124	-65.724%
2026-01-30	33.2500	33.2500	30.7800	32.1300	-11.243%	26	123	-69.063%
2026-01-29	38.2000	38.2000	36.0000	36.2000	-11.057%	16	128	-72.541%
2026-01-28	42.4500	42.4500	40.7000	40.7000	-4.907%	3	133	-75.577%
2026-01-27	37.1900	43.7000	36.7000	42.8000	+21.695%	35	133	-76.776%
2026-01-26	38.5000	38.5000	35.1700	35.1700	+10.078%	5	129	-71.737%
2026-01-23	29.0600	31.9500	27.4700	31.9500	+1.108%	6	128	-68.889%
2026-01-22	34.7900	35.0000	31.6000	31.6000	+5.333%	4	130	-68.544%
2026-01-21	30.0500	31.3000	29.0000	30.0000	-9.091%	33	128	-66.867%
2026-01-20	32.9200	33.5000	32.0000	33.0000	-11.290%	23	116	-69.879%
2026-01-16	37.0000	37.2000	36.4000	37.2000	+8.613%	47	114	-73.280%
2026-01-15	33.0000	35.5100	32.8800	34.2500	+14.933%	74	114	-70.978%
2026-01-12	27.8600	29.8000	26.7800	29.8000	+39.448%	14	139	-66.644%
2026-01-08	20.9000	22.0000	20.9000	21.3700	-4.598%	24	139	-53.486%
2026-01-07	22.1600	22.4500	22.1600	22.4000	+13.418%	14	117	-55.625%
2026-01-06	19.7500	19.7500	19.7500	19.7500	-15.957%	2	112	-49.671%
2026-01-02	23.5000	23.5000	23.5000	23.5000	+20.761%	3	111	-57.702%
2025-12-29	19.4600	19.4600	19.4600	19.4600	-7.333%	10	111	-48.921%
2025-12-26	21.2000	21.2000	21.0000	21.0000	-9.794%	3	110	-52.667%
2025-12-23	23.2800	23.2800	23.2800	23.2800	-14.159%	1	108	-57.302%
2025-12-22	28.2500	28.2500	26.9400	27.1200	+4.308%	3	107	-63.348%
2025-12-19	21.6000	26.0000	21.6000	26.0000	+48.997%	6	108	-61.769%
2025-12-18	17.3500	17.5000	16.6000	17.4500	+7.583%	17	108	-43.037%
2025-12-17	16.2200	16.2200	16.2200	16.2200	-1.697%	1	102	-38.718%
2025-12-16	18.2100	18.2100	16.5000	16.5000	-13.386%	50	101	-39.758%
2025-12-15	21.4500	21.4500	19.0000	19.0500	-23.278%	54	113	-47.822%
2025-12-12	24.8300	24.8300	24.8300	24.8300	-8.579%	1	73	-59.968%
2025-12-09	27.1600	27.1600	27.1600	27.1600	+1.343%	6	73	-63.402%
2025-12-08	28.9000	28.9000	26.8000	26.8000	+2.095%	2	73	-62.910%
2025-12-02	26.2500	26.2500	26.2500	26.2500	+12.661%	2	71	-62.133%
2025-12-01	20.0600	23.3000	20.0600	23.3000	+5.621%	2	69	-57.339%
2025-11-26	22.0600	22.0600	22.0600	22.0600	+9.100%	10	60	-54.941%
2025-11-25	18.0000	20.2300	18.0000	20.2200	+10.371%	3	60	-50.841%
2025-11-21	18.3200	18.3200	18.3200	18.3200	-25.680%	1	59	-45.742%
2025-11-20	27.0000	27.0000	24.6500	24.6500	+0.612%	3	59	-59.675%
2025-11-18	21.5600	24.5000	21.5600	24.5000	+11.617%	15	59	-59.429%
2025-11-17	22.9300	22.9300	21.9500	21.9500	-11.456%	23	56	-54.715%
2025-11-14	22.3500	25.5000	22.3500	24.7900	+5.042%	9	54	-59.903%
2025-11-13	25.1000	25.4900	23.6000	23.6000	-17.193%	14	49	-57.881%
2025-11-12	31.5500	31.5500	28.3500	28.5000	-10.038%	6	41	-65.123%
2025-11-11	35.0000	35.0000	31.6800	31.6800	0.000%	37	0	-68.624%

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