Dark

CRWV20260821C100
CRWV Aug 21 2026 100.00 Call (CRWV260821C00100000)
option OPRA

EOD

Jun 29, 2026

11.65-6.426%(-0.80)3,248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.5000	12.5000	8.9000	11.6500	-6.426%	3,248	5,567	0.000%
2026-06-26	12.0000	13.1800	11.1900	12.4500	-11.388%	519	2,808	-6.426%
2026-06-25	18.0000	18.0000	13.9500	14.0500	-10.395%	208	2,567	-17.082%
2026-06-24	18.0000	18.0000	14.3500	15.6800	-17.081%	92	2,426	-25.702%
2026-06-23	18.5000	22.6000	18.0000	18.9100	-17.243%	51	2,415	-38.392%
2026-06-22	28.0500	28.0500	19.6000	22.8500	-18.625%	75	2,408	-49.015%
2026-06-18	27.7200	29.0200	25.3200	28.0800	+6.364%	103	2,388	-58.511%
2026-06-17	30.0000	31.0000	26.4000	26.4000	-5.138%	65	2,388	-55.871%
2026-06-16	22.1500	29.0000	22.1500	27.8300	+35.097%	191	2,388	-58.139%
2026-06-15	21.0000	21.1000	19.8000	20.6000	+21.749%	123	2,430	-43.447%
2026-06-12	15.7200	19.9000	15.5000	16.9200	+20.000%	287	2,498	-31.147%
2026-06-11	12.9700	14.8000	11.8200	14.1000	-6.623%	248	2,485	-17.376%
2026-06-10	16.6000	16.6000	14.0500	15.1000	-4.732%	1,221	2,452	-22.848%
2026-06-09	19.2400	19.2400	13.4200	15.8500	-12.334%	191	2,510	-26.498%
2026-06-08	19.3000	19.6500	16.4400	18.0800	+2.436%	210	2,457	-35.564%
2026-06-05	19.9500	20.2500	14.6000	17.6500	-20.674%	221	2,436	-33.994%
2026-06-04	20.7400	23.4000	20.2500	22.2500	-8.436%	65	2,388	-47.640%
2026-06-03	30.6000	30.6000	24.2000	24.3000	-19.269%	70	2,392	-52.058%
2026-06-02	39.0000	40.0000	30.1000	30.1000	-14.876%	111	2,410	-61.296%
2026-06-01	27.8500	37.3600	26.7000	35.3600	+47.826%	333	2,422	-67.053%
2026-05-29	20.7000	24.5000	18.8000	23.9200	+10.230%	94	2,504	-51.296%
2026-05-28	22.4500	23.6600	19.9000	21.7000	+8.500%	272	2,510	-46.313%
2026-05-27	18.8000	20.1000	17.2000	20.0000	-5.882%	276	2,566	-41.750%
2026-05-26	21.3500	23.0500	21.0000	21.2500	-0.468%	527	2,561	-45.176%
2026-05-22	23.5000	23.5000	20.7300	21.3500	-4.687%	43	2,458	-45.433%
2026-05-21	21.5000	23.0000	19.6000	22.4000	+18.206%	186	2,449	-47.991%
2026-05-20	18.1400	19.0300	16.8000	18.9500	+8.286%	248	2,449	-38.522%
2026-05-19	16.9000	18.4500	14.8500	17.5000	-12.935%	149	1,933	-33.429%
2026-05-18	22.0500	22.5000	17.0000	20.1000	-10.865%	823	1,933	-42.040%
2026-05-15	24.2000	24.2800	22.3000	22.5500	-18.885%	38	1,933	-48.337%
2026-05-14	25.8500	31.0500	25.5000	27.8000	+8.721%	33	1,928	-58.094%
2026-05-13	26.0000	26.4000	22.1500	25.5700	+12.149%	49	1,950	-54.439%
2026-05-12	25.0000	25.0000	18.7500	22.8000	-16.422%	173	1,950	-48.904%
2026-05-11	26.5000	31.1600	26.0000	27.2800	-1.835%	66	1,950	-57.295%
2026-05-08	31.8000	33.0500	25.7300	27.7900	-29.982%	554	1,954	-58.078%
2026-05-07	43.0500	44.2500	37.9000	39.6900	-17.484%	206	1,990	-70.648%
2026-05-06	42.5000	48.3500	40.5500	48.1000	+19.355%	476	2,144	-75.780%
2026-05-05	37.0000	41.1000	37.0000	40.3000	+0.725%	163	2,511	-71.092%
2026-05-04	34.3500	42.1500	34.3500	40.0100	+18.024%	114	2,569	-70.882%
2026-05-01	32.0000	35.9500	32.0000	33.9000	+10.748%	66	2,622	-65.634%
2026-04-30	32.5500	34.1000	30.6100	30.6100	-0.939%	28	2,622	-61.941%
2026-04-29	26.2000	31.8300	26.2000	30.9000	+21.034%	28	2,624	-62.298%
2026-04-28	24.0400	27.9500	24.0400	25.5300	-13.311%	170	2,634	-54.367%
2026-04-27	27.8500	29.4500	24.4500	29.4500	+5.367%	183	2,709	-60.441%
2026-04-24	35.0000	35.0000	25.0500	27.9500	-14.000%	310	2,728	-58.318%
2026-04-23	36.5000	37.2000	31.6000	32.5000	-10.959%	211	2,726	-64.154%
2026-04-22	32.8500	38.2500	32.5000	36.5000	+19.009%	204	2,705	-68.082%
2026-04-21	33.0000	34.7500	29.8500	30.6700	-4.544%	453	2,766	-62.015%
2026-04-20	28.5500	32.9000	28.2500	32.1300	+0.031%	1,943	2,396	-63.741%
2026-04-17	32.1600	33.0000	31.3500	32.1200	-2.371%	86	1,627	-63.730%
2026-04-16	31.8100	33.3300	31.5600	32.9000	-3.745%	5	1,580	-64.590%
2026-04-15	35.6700	35.6700	31.2500	34.1800	+0.088%	32	1,578	-65.916%
2026-04-14	31.5500	35.0000	31.5500	34.1500	+15.959%	226	1,586	-65.886%
2026-04-13	24.9800	31.0300	24.9800	29.4500	+24.682%	76	1,494	-60.441%
2026-04-10	18.7200	25.7000	18.4400	23.6200	+39.105%	265	1,496	-50.677%
2026-04-09	15.5800	18.1800	13.1000	16.9800	+16.301%	28	1,398	-31.390%
2026-04-08	15.5000	15.5000	14.6000	14.6000	+20.661%	46	1,386	-20.205%
2026-04-07	11.4500	13.0000	11.4500	12.1000	+4.310%	4	1,370	-3.719%
2026-04-06	11.2100	11.8000	11.2100	11.6000	+0.433%	7	1,370	+0.431%
2026-04-02	11.7500	12.0000	10.8500	11.5500	+10.000%	443	1,362	+0.866%
2026-04-01	10.9000	11.7400	9.5800	10.5000	+9.261%	19	1,362	+10.952%
2026-03-31	8.3500	10.1900	8.3500	9.6100	+43.647%	16	1,357	+21.228%
2026-03-30	8.9200	8.9200	6.5000	6.6900	-27.676%	90	1,352	+74.141%
2026-03-27	11.0000	11.0000	8.8800	9.2500	-20.259%	58	1,308	+25.946%
2026-03-26	14.4700	14.4700	11.6000	11.6000	-24.626%	48	1,310	+0.431%
2026-03-25	14.0000	15.5000	13.4500	15.3900	+14.254%	44	1,320	-24.301%
2026-03-24	13.4000	13.4700	11.8500	13.4700	+13.193%	22	1,316	-13.512%
2026-03-23	12.9900	14.0100	11.9000	11.9000	+5.310%	33	1,303	-2.101%
2026-03-20	13.5000	13.5500	10.8500	11.3000	-6.766%	76	1,284	+3.097%
2026-03-19	12.6500	12.6500	12.1200	12.1200	-15.245%	2	1,271	-3.878%
2026-03-18	13.0000	14.4100	13.0000	14.3000	+4.916%	3	1,270	-18.531%
2026-03-17	14.2500	14.3000	13.6300	13.6300	-14.223%	6	1,272	-14.527%
2026-03-16	15.8000	16.1500	13.5000	15.8900	+18.141%	36	1,271	-26.683%
2026-03-13	14.2000	14.8000	12.6200	13.4500	+2.672%	107	1,277	-13.383%
2026-03-12	12.5500	13.9500	12.5500	13.1000	-9.655%	18	1,274	-11.069%
2026-03-11	13.5000	14.5000	13.5000	14.5000	+33.028%	22	1,270	-19.655%
2026-03-10	10.8000	11.4500	10.8000	10.9000	-0.092%	13	1,260	+6.881%
2026-03-09	10.1100	11.0000	9.9000	10.9100	+1.488%	12	1,251	+6.783%
2026-03-06	10.4000	12.5000	10.4000	10.7500	-4.783%	44	1,269	+8.372%
2026-03-05	12.6000	12.6000	11.0000	11.2900	-19.068%	425	1,234	+3.189%
2026-03-04	12.5000	14.6500	12.5000	13.9500	+22.261%	19	997	-16.487%
2026-03-03	12.2000	12.2000	10.7000	11.4100	-13.887%	29	994	+2.103%
2026-03-02	13.6800	13.7200	12.9500	13.2500	+1.923%	54	985	-12.075%
2026-02-27	18.1000	18.1000	12.9400	13.0000	-49.219%	104	971	-10.385%
2026-02-26	27.4700	27.4700	25.5000	25.6000	-8.571%	15	939	-54.492%
2026-02-25	28.6200	28.9500	28.0000	28.0000	+3.704%	17	928	-58.393%
2026-02-24	26.3400	27.0000	25.2500	27.0000	+16.883%	16	928	-56.852%
2026-02-23	24.0000	24.4000	23.1000	23.1000	+7.743%	5	932	-49.567%
2026-02-20	22.1400	22.1400	20.5000	21.4400	-16.802%	10	932	-45.662%
2026-02-19	25.8400	25.8400	25.7700	25.7700	-0.348%	3	925	-54.792%
2026-02-18	25.1100	26.0400	25.1100	25.8600	+8.291%	7	922	-54.950%
2026-02-17	23.8800	23.8800	23.8800	23.8800	-20.927%	1	918	-51.214%
2026-02-13	30.3000	30.3000	30.2000	30.2000	+10.826%	3	919	-61.424%
2026-02-12	25.4700	27.2500	25.4700	27.2500	-0.909%	5	919	-57.248%
2026-02-11	27.8500	27.8500	24.4300	27.5000	+2.612%	8	920	-57.636%
2026-02-10	26.2000	26.9000	26.0500	26.8000	+5.098%	24	918	-56.530%
2026-02-09	25.0000	27.2000	24.7900	25.5000	+17.241%	19	916	-54.314%
2026-02-06	15.2700	22.0500	15.2700	21.7500	+40.686%	20	912	-46.437%
2026-02-05	15.9000	16.5000	15.1200	15.4600	-14.111%	33	921	-24.644%
2026-02-04	21.2500	21.3800	18.0000	18.0000	-3.589%	13	913	-35.278%
2026-02-03	20.9500	21.6000	18.6700	18.6700	-13.324%	6	913	-37.600%
2026-02-02	21.4300	21.7700	21.0500	21.5400	-10.697%	9	910	-45.915%
2026-01-30	26.0000	26.0000	24.1200	24.1200	-13.206%	5	909	-51.700%
2026-01-29	28.2500	28.2500	26.3500	27.7900	-13.829%	23	907	-58.078%
2026-01-28	33.0000	33.0000	30.5500	32.2500	-3.731%	23	904	-63.876%
2026-01-27	29.1200	34.6400	28.7700	33.5000	+27.911%	36	914	-65.224%
2026-01-26	31.2400	32.0300	26.0000	26.1900	+8.808%	55	908	-55.517%
2026-01-23	20.4300	24.0700	20.4300	24.0700	+0.292%	2	913	-51.600%
2026-01-22	26.3200	26.3200	24.0000	24.0000	+5.309%	4	912	-51.458%
2026-01-21	24.0000	24.0000	20.2500	22.7900	-6.980%	10	911	-48.881%
2026-01-20	25.1300	25.1300	24.5000	24.5000	-13.489%	8	901	-52.449%
2026-01-16	26.3200	28.6000	26.3200	28.3200	+8.298%	4	902	-58.863%
2026-01-15	27.0000	28.5900	25.8000	26.1500	+24.524%	36	902	-55.449%
2026-01-14	21.2000	21.2000	20.7500	21.0000	+2.439%	8	879	-44.524%
2026-01-13	20.1500	20.5000	20.1500	20.5000	-6.136%	5	874	-43.171%
2026-01-12	18.5000	21.8400	18.5000	21.8400	+33.824%	19	875	-46.658%
2026-01-09	16.0000	16.3200	16.0000	16.3200	+8.800%	4	875	-28.615%
2026-01-08	15.5000	15.5000	15.0000	15.0000	-2.597%	12	878	-22.333%
2026-01-07	15.0100	15.4000	15.0100	15.4000	+10.791%	5	888	-24.351%
2026-01-06	15.0000	15.0000	13.4000	13.9000	-10.323%	17	885	-16.187%
2026-01-05	16.7500	16.7500	15.5000	15.5000	-7.573%	6	885	-24.839%
2026-01-02	16.0000	17.0100	15.9500	16.7700	+36.898%	1,023	885	-30.531%
2025-12-31	12.6600	12.6600	12.2500	12.2500	-9.393%	10	1,254	-4.898%
2025-12-30	14.1700	14.1700	13.5000	13.5200	-4.789%	1,020	1,254	-13.831%
2025-12-29	14.2700	14.2700	14.2000	14.2000	-21.935%	3	289	-17.958%
2025-12-23	18.0000	18.1900	18.0000	18.1900	-8.409%	3	289	-35.954%
2025-12-22	21.1800	21.3000	19.8600	19.8600	+1.742%	9	287	-41.339%
2025-12-19	18.7500	19.5200	18.7500	19.5200	+75.067%	12	287	-40.318%
2025-12-18	11.6500	11.6500	11.1500	11.1500	+2.013%	2	285	+4.484%
2025-12-17	11.4100	11.4100	10.9000	10.9300	-4.123%	5	287	+6.587%
2025-12-16	12.5400	12.5400	11.4000	11.4000	-19.149%	12	285	+2.193%
2025-12-15	14.1000	14.1000	14.1000	14.1000	-12.204%	6	285	-17.376%
2025-12-12	17.0000	17.0000	16.0600	16.0600	-18.145%	5	291	-27.460%
2025-12-08	19.6200	19.6200	19.6200	19.6200	-13.530%	5	289	-40.622%
2025-12-05	22.6900	22.6900	22.6900	22.6900	+4.130%	1	289	-48.656%
2025-12-04	22.6800	22.6800	21.7900	21.7900	+32.061%	2	290	-46.535%
2025-12-03	16.5000	16.5000	16.5000	16.5000	-13.567%	1	290	-29.394%
2025-12-02	19.0900	19.0900	19.0900	19.0900	+15.347%	1	290	-38.973%
2025-12-01	14.8400	16.5500	14.8400	16.5500	+4.088%	3	291	-29.607%
2025-11-26	15.9000	15.9000	15.9000	15.9000	+9.655%	1	292	-26.730%
2025-11-25	12.8600	14.5000	12.8200	14.5000	-7.051%	16	292	-19.655%
2025-11-24	15.7900	15.9000	15.6000	15.6000	-2.561%	36	301	-25.321%
2025-11-21	16.0100	16.0100	16.0100	16.0100	-4.646%	13	300	-27.233%
2025-11-19	16.7900	16.7900	16.7900	16.7900	-9.341%	1	287	-30.613%
2025-11-18	16.1500	18.5200	16.1500	18.5200	+15.389%	4	286	-37.095%
2025-11-17	16.7500	17.6800	16.0100	16.0500	-3.604%	70	285	-27.414%
2025-11-14	16.6500	16.6500	16.6500	16.6500	-10.000%	2	236	-30.030%
2025-11-13	18.8500	19.9500	18.0000	18.5000	-17.040%	20	234	-37.027%
2025-11-12	25.0500	25.0500	22.3000	22.3000	-7.238%	16	240	-47.758%
2025-11-11	27.5000	27.5000	23.8600	24.0400	-33.036%	46	239	-51.539%
2025-11-10	39.3000	39.4000	34.6500	35.9000	+2.571%	15	225	-67.549%
2025-11-07	33.4400	35.3000	33.4400	35.0000	-2.098%	14	223	-66.714%
2025-11-06	35.7500	35.7500	35.7500	35.7500	-12.805%	1	225	-67.413%
2025-11-05	44.5000	44.5000	41.0000	41.0000	-5.747%	8	225	-71.585%
2025-11-04	43.5000	43.5000	43.5000	43.5000	-25.000%	1	223	-73.218%
2025-10-31	57.9500	58.0000	57.9500	58.0000	+1.862%	2	223	-79.914%
2025-10-27	56.8600	57.0000	56.8600	56.9400	+18.329%	3	221	-79.540%
2025-10-23	48.1200	48.1200	48.1200	48.1200	+6.933%	5	221	-75.790%
2025-10-22	48.0000	48.5300	45.0000	45.0000	-10.000%	6	221	-74.111%
2025-10-21	49.7800	50.0000	49.7800	50.0000	-5.267%	2	215	-76.700%
2025-10-20	52.7100	52.7800	52.7100	52.7800	-5.242%	9	215	-77.927%
2025-10-17	55.7000	55.7000	55.7000	55.7000	-8.987%	3	206	-79.084%
2025-10-15	61.2000	61.2000	61.2000	61.2000	+9.776%	3	209	-80.964%
2025-10-14	55.7500	55.7500	55.7500	55.7500	-14.559%	1	209	-79.103%
2025-10-10	72.6600	72.6600	65.2000	65.2500	+4.567%	3	210	-82.146%
2025-10-08	59.0000	62.4000	58.9500	62.4000	+18.519%	8	210	-81.330%
2025-10-07	60.0000	60.1000	52.6500	52.6500	-9.614%	29	210	-77.873%
2025-10-06	61.0000	61.0000	58.2500	58.2500	+1.481%	3	225	-80.000%
2025-10-03	57.4000	57.4000	57.4000	57.4000	-1.947%	5	225	-79.704%
2025-10-01	57.6200	58.7000	56.9500	58.5400	-4.033%	10	225	-80.099%
2025-09-30	63.5000	63.5000	61.0000	61.0000	+8.929%	25	222	-80.902%
2025-09-24	55.5000	56.0000	55.5000	56.0000	+10.891%	3	202	-79.196%
2025-09-19	48.7000	51.5100	48.7000	50.5000	+6.630%	31	202	-76.931%
2025-09-18	47.5000	47.5000	46.6000	47.3600	+1.915%	7	187	-75.401%
2025-09-17	46.0000	46.4700	43.0000	46.4700	+4.427%	13	189	-74.930%
2025-09-16	50.5000	50.5000	44.5000	44.5000	-6.434%	12	195	-73.820%
2025-09-15	46.6400	48.0000	43.7000	47.5600	+19.648%	21	187	-75.505%
2025-09-12	34.2500	39.7500	34.2000	39.7500	-3.753%	22	190	-70.692%
2025-09-11	41.7500	41.8400	41.3000	41.3000	-1.667%	22	173	-71.792%
2025-09-10	37.8400	46.6500	37.8400	42.0000	+43.590%	18	174	-72.262%
2025-09-09	30.5000	31.6700	29.2500	29.2500	+6.596%	44	173	-60.171%
2025-09-08	26.0000	27.4400	25.4500	27.4400	+14.908%	7	198	-57.544%
2025-09-05	24.4000	24.4000	21.7300	23.8800	+1.401%	6	196	-51.214%
2025-09-04	24.2800	24.2800	23.5400	23.5500	-5.800%	12	195	-50.531%
2025-09-03	25.1600	25.1600	24.6800	25.0000	-6.367%	44	183	-53.400%
2025-09-02	27.1000	28.0000	25.7200	26.7000	-13.452%	15	146	-56.367%
2025-08-29	30.8500	30.8500	30.8500	30.8500	-7.993%	2	147	-62.237%
2025-08-28	34.5800	35.0000	33.5300	33.5300	+16.101%	11	147	-65.255%
2025-08-27	27.3600	28.8800	27.3600	28.8800	+11.592%	52	144	-59.661%
2025-08-26	26.4000	27.3000	25.6800	25.8800	+0.310%	11	149	-54.985%
2025-08-25	25.2000	25.8000	25.2000	25.8000	-5.252%	2	138	-54.845%
2025-08-22	29.5000	29.5000	27.2300	27.2300	+4.731%	5	138	-57.216%
2025-08-21	29.3300	29.3300	26.0000	26.0000	-1.028%	9	137	-55.192%
2025-08-20	25.0000	26.2700	23.3800	26.2700	-5.060%	93	128	-55.653%
2025-08-19	29.1000	29.1000	26.0000	27.6700	-13.935%	21	53	-57.897%
2025-08-18	33.7500	34.8500	31.0000	32.1500	+2.650%	17	34	-63.764%
2025-08-15	32.7100	32.7100	30.0000	31.3200	0.000%	29	0	-62.803%

.dark-mode .bv22DV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bv22DV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C100CRWV Aug 21 2026 100.00 Call (CRWV260821C00100000)option OPRA

CRWV20260821C100
CRWV Aug 21 2026 100.00 Call (CRWV260821C00100000)
option OPRA