Dark

CRWV20260821C105
CRWV Aug 21 2026 105.00 Call (CRWV260821C00105000)
option OPRA

EOD

Aug 13, 2026

5.55-20.940%(-1.47)1,079

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.2500	13.9900	5.4500	5.5500	-20.940%	1,079	4,096	0.000%
2026-08-12	8.5500	10.2700	6.0300	7.0200	+158.088%	4,593	4,717	-20.940%
2026-08-11	2.9000	3.3000	1.9100	2.7200	+19.298%	1,367	3,958	+104.044%
2026-08-10	3.7500	4.1500	2.2800	2.2800	-34.670%	364	3,699	+143.421%
2026-08-07	3.2000	3.5400	2.4300	3.4900	+36.863%	247	3,657	+59.026%
2026-08-06	2.7400	3.4500	2.5000	2.5500	-40.421%	76	3,580	+117.647%
2026-08-05	5.2500	5.6300	4.2000	4.2800	-20.741%	100	3,573	+29.673%
2026-08-04	3.3700	6.1000	3.3700	5.4000	+54.286%	669	3,559	+2.778%
2026-08-03	0.6100	3.5000	0.6100	3.5000	+268.421%	717	3,449	+58.571%
2026-07-31	1.4400	1.4400	0.7900	0.9500	-18.803%	437	3,341	+484.211%
2026-07-30	0.6200	1.5100	0.6200	1.1700	+265.625%	359	3,267	+374.359%
2026-07-29	0.7200	0.7200	0.3200	0.3200	-54.286%	941	3,311	+1,634.375%
2026-07-28	0.9500	0.9500	0.5500	0.7000	-32.039%	818	3,211	+692.857%
2026-07-27	1.4900	1.4900	0.9200	1.0300	-20.769%	1,590	3,489	+438.835%
2026-07-24	2.0900	2.0900	1.2700	1.3000	-56.667%	210	2,280	+326.923%
2026-07-23	3.9000	4.0500	2.9000	3.0000	-17.355%	225	2,267	+85.000%
2026-07-22	3.3700	4.5500	3.3700	3.6300	+33.456%	196	2,244	+52.893%
2026-07-21	2.4000	3.2000	2.2100	2.7200	+36.000%	338	2,197	+104.044%
2026-07-20	2.5000	3.1600	1.9500	2.0000	-11.111%	379	2,216	+177.500%
2026-07-17	1.5000	2.4000	1.3000	2.2500	+22.951%	240	2,128	+146.667%
2026-07-16	2.1300	2.1500	1.5900	1.8300	-27.668%	280	2,102	+203.279%
2026-07-15	3.5500	3.5500	2.0400	2.5300	-22.393%	1,214	2,132	+119.368%
2026-07-14	3.9000	4.0500	3.0000	3.2600	-22.381%	301	2,684	+70.245%
2026-07-13	4.6000	5.7500	4.0000	4.2000	-28.814%	151	2,499	+32.143%
2026-07-10	6.5500	6.6200	5.9000	5.9000	-15.714%	239	2,491	-5.932%
2026-07-09	8.1500	8.9000	6.6800	7.0000	+0.430%	221	2,344	-20.714%
2026-07-08	4.7600	6.9700	4.7500	6.9700	+47.669%	177	2,313	-20.373%
2026-07-07	4.9800	4.9800	3.7300	4.7200	-17.913%	488	2,316	+17.585%
2026-07-06	5.0000	6.2600	4.7500	5.7500	+17.347%	264	2,271	-3.478%
2026-07-02	6.1000	6.8500	4.6000	4.9000	-18.333%	511	1,947	+13.265%
2026-07-01	6.6500	7.4000	5.6500	6.0000	-48.718%	318	1,947	-7.500%
2026-06-30	9.4000	11.7000	9.3100	11.7000	+20.000%	116	1,827	-52.564%
2026-06-29	10.8500	10.8500	7.5000	9.7500	-8.622%	193	1,827	-43.077%
2026-06-26	10.3000	10.6700	9.5000	10.6700	-11.083%	170	1,751	-47.985%
2026-06-25	15.3200	15.6000	11.8500	12.0000	-11.374%	152	1,703	-53.750%
2026-06-24	15.1700	15.1700	12.4200	13.5400	-16.523%	150	1,723	-59.010%
2026-06-23	15.6000	20.0100	15.6000	16.2200	-17.203%	116	1,671	-65.783%
2026-06-22	25.3000	25.3000	17.2900	19.5900	-21.230%	346	1,655	-71.669%
2026-06-18	25.2500	25.2500	23.1300	24.8700	+5.830%	16	1,388	-77.684%
2026-06-17	24.9600	27.5100	23.5000	23.5000	-5.165%	45	1,388	-76.383%
2026-06-16	18.8000	26.0900	18.8000	24.7800	+31.809%	128	1,388	-77.603%
2026-06-15	18.5000	18.8500	17.4000	18.8000	+27.891%	97	1,461	-70.479%
2026-06-12	14.0000	17.8500	13.7600	14.7000	+16.667%	244	1,451	-62.245%
2026-06-11	10.6500	12.6900	10.3000	12.6000	-5.263%	50	1,416	-55.952%
2026-06-10	14.5000	14.7500	12.5000	13.3000	-3.273%	53	1,406	-58.271%
2026-06-09	17.5000	17.5000	12.0000	13.7500	-14.223%	64	1,438	-59.636%
2026-06-08	15.5800	17.2000	14.3500	16.0300	+3.419%	117	1,432	-65.377%
2026-06-05	17.2200	17.7500	12.7800	15.5000	-21.717%	195	1,425	-64.194%
2026-06-04	19.6500	21.2000	18.3200	19.8000	-10.000%	125	1,383	-71.970%
2026-06-03	28.6200	28.6200	22.0000	22.0000	-20.319%	81	1,371	-74.773%
2026-06-02	33.5500	33.5500	27.6100	27.6100	-12.682%	36	1,355	-79.899%
2026-06-01	26.2500	34.1000	26.1000	31.6200	+46.321%	268	1,353	-82.448%
2026-05-29	19.3700	21.9000	16.6500	21.6100	+11.105%	133	1,489	-74.317%
2026-05-28	18.2000	21.3800	17.9000	19.4500	+10.136%	56	1,481	-71.465%
2026-05-27	16.7500	17.8400	15.2600	17.6600	-7.053%	75	1,491	-68.573%
2026-05-26	21.0300	21.0300	18.6000	19.0000	+4.626%	650	1,493	-70.789%
2026-05-22	20.4600	20.5000	18.1600	18.1600	-7.630%	157	1,322	-69.438%
2026-05-21	17.7000	20.5000	17.5000	19.6600	+20.540%	78	1,321	-71.770%
2026-05-20	16.0500	17.2500	15.7500	16.3100	+5.909%	44	1,321	-65.972%
2026-05-19	15.0000	16.0300	13.1500	15.4000	-13.093%	363	1,023	-63.961%
2026-05-18	17.5000	18.0200	15.2000	17.7200	-11.400%	167	1,023	-68.679%
2026-05-15	21.8300	21.8900	20.0000	20.0000	-20.064%	47	1,023	-72.250%
2026-05-14	24.5000	27.5000	24.5000	25.0200	+6.923%	31	1,011	-77.818%
2026-05-13	21.5000	23.5500	20.3500	23.4000	+12.662%	109	951	-76.282%
2026-05-12	22.9000	22.9000	17.0000	20.7700	-17.905%	187	951	-73.279%
2026-05-11	27.3200	28.5000	25.3000	25.3000	+1.770%	6	951	-78.063%
2026-05-08	27.1300	27.1300	23.9100	24.8600	-29.375%	33	948	-77.675%
2026-05-07	40.2500	40.2500	35.2000	35.2000	-19.580%	11	945	-84.233%
2026-05-06	42.5000	44.0000	42.4400	43.7700	+15.033%	15	945	-87.320%
2026-05-05	35.2500	38.0500	35.2500	38.0500	+5.110%	13	950	-85.414%
2026-05-04	38.0000	38.0000	36.2000	36.2000	+14.557%	8	949	-84.669%
2026-05-01	32.3000	32.5500	31.3000	31.6000	+8.890%	1,008	1,712	-82.437%
2026-04-30	27.6200	29.0200	27.6200	29.0200	+1.825%	8	1,712	-80.875%
2026-04-29	24.6500	29.0000	23.6500	28.5000	+21.795%	36	1,712	-80.526%
2026-04-28	21.6000	24.0000	21.6000	23.4000	+4.000%	24	1,722	-76.282%
2026-04-27	24.3700	24.3700	22.5000	22.5000	-11.382%	16	1,718	-75.333%
2026-04-24	29.0000	29.0000	23.3200	25.3900	-14.078%	171	1,709	-78.141%
2026-04-23	34.6000	34.6000	29.5500	29.5500	-12.393%	21	1,677	-81.218%
2026-04-22	31.9200	35.0600	31.9200	33.7300	+14.533%	23	1,688	-83.546%
2026-04-21	30.0500	31.6900	28.0000	29.4500	+1.552%	75	1,696	-81.154%
2026-04-20	29.3500	29.3500	28.7100	29.0000	-4.448%	32	1,696	-80.862%
2026-04-17	31.1500	31.1500	29.2400	30.3500	+1.336%	5	1,704	-81.713%
2026-04-16	29.8700	30.0500	29.8700	29.9500	-4.981%	13	1,705	-81.469%
2026-04-15	29.7100	31.5200	29.6900	31.5200	-0.442%	137	1,705	-82.392%
2026-04-14	32.1000	32.1000	30.1600	31.6600	+17.259%	61	1,731	-82.470%
2026-04-13	24.7300	28.6300	24.7300	27.0000	+26.168%	112	1,746	-79.444%
2026-04-10	16.6800	23.3500	16.6800	21.4000	+41.254%	1,187	1,752	-74.065%
2026-04-09	14.1400	15.6000	11.6800	15.1500	+16.538%	25	689	-63.366%
2026-04-08	13.2700	13.3300	12.9200	13.0000	+25.000%	17	685	-57.308%
2026-04-07	10.0000	11.2000	9.5000	10.4000	-1.235%	62	686	-46.635%
2026-04-06	10.2000	10.5300	10.2000	10.5300	+10.959%	11	666	-47.293%
2026-04-01	9.5000	9.5000	9.4900	9.4900	+18.625%	2	665	-41.517%
2026-03-31	7.5000	8.3000	7.4000	8.0000	+38.648%	118	665	-30.625%
2026-03-30	6.2300	6.2300	5.7700	5.7700	-25.065%	3	655	-3.813%
2026-03-27	8.5000	8.5000	7.7000	7.7000	-31.250%	6	656	-27.922%
2026-03-26	11.2000	11.2000	11.2000	11.2000	-18.723%	11	656	-50.446%
2026-03-25	12.7300	13.7800	12.7300	13.7800	+22.707%	11	656	-59.724%
2026-03-24	11.5000	11.5000	10.1000	11.2300	+2.091%	34	658	-50.579%
2026-03-23	12.0000	12.5000	10.6000	11.0000	+4.068%	30	650	-49.545%
2026-03-20	12.6400	12.6400	10.5700	10.5700	-6.625%	7	647	-47.493%
2026-03-19	11.1000	11.3200	11.1000	11.3200	-15.142%	2	647	-50.972%
2026-03-18	12.6400	13.4500	12.6400	13.3400	+6.295%	564	648	-58.396%
2026-03-17	12.6700	12.6700	12.5500	12.5500	+3.292%	2	185	-55.777%
2026-03-13	13.1000	13.1000	12.1500	12.1500	+1.082%	17	185	-54.321%
2026-03-12	12.0200	12.0200	12.0200	12.0200	-2.908%	1	171	-53.827%
2026-03-11	13.0000	13.0000	12.3800	12.3800	+25.177%	5	170	-55.170%
2026-03-10	9.8900	9.8900	9.8900	9.8900	+9.645%	1	169	-43.883%
2026-03-09	9.3000	9.3000	9.0000	9.0200	-19.464%	57	169	-38.470%
2026-03-06	11.3500	11.3500	11.2000	11.2000	-0.797%	3	142	-50.446%
2026-03-05	11.2900	11.2900	11.2900	11.2900	+13.353%	1	140	-50.841%
2026-03-03	11.0200	11.0200	9.9600	9.9600	-16.303%	2	139	-44.277%
2026-03-02	12.3000	12.3000	11.9000	11.9000	-5.330%	15	139	-53.361%
2026-02-27	14.5000	15.0000	11.7400	12.5700	-47.625%	26	138	-55.847%
2026-02-26	26.1800	26.1800	23.5700	24.0000	-9.091%	111	152	-76.875%
2026-02-25	26.5000	28.0000	25.7500	26.4000	+4.307%	117	136	-78.977%
2026-02-24	22.9500	25.3100	22.9500	25.3100	+17.502%	3	136	-78.072%
2026-02-23	21.5400	21.5400	21.5400	21.5400	+8.788%	1	135	-74.234%
2026-02-20	18.6800	19.8000	18.6800	19.8000	-22.139%	9	135	-71.970%
2026-02-19	25.4300	25.4300	25.4300	25.4300	+18.279%	1	128	-78.175%
2026-02-17	21.5000	21.5000	21.5000	21.5000	-11.120%	1	128	-74.186%
2026-02-12	24.1900	24.1900	24.1900	24.1900	-3.625%	1	128	-77.057%
2026-02-10	25.1500	25.1500	25.1000	25.1000	+4.802%	2	128	-77.888%
2026-02-09	23.9500	23.9500	23.9500	23.9500	+18.918%	2	128	-76.827%
2026-02-06	20.0500	20.1400	20.0500	20.1400	+44.788%	4	128	-72.443%
2026-02-05	13.9100	13.9100	13.9100	13.9100	-13.602%	1	128	-60.101%
2026-02-04	16.1000	16.1000	16.1000	16.1000	-19.701%	10	128	-65.528%
2026-02-02	20.8600	20.8600	20.0500	20.0500	-10.849%	6	128	-72.319%
2026-01-30	22.5500	22.5500	22.4900	22.4900	-23.814%	2	126	-75.322%
2026-01-28	32.5000	32.5000	28.1500	29.5200	-7.951%	127	126	-81.199%
2026-01-27	27.0400	32.0700	27.0400	32.0700	+28.280%	11	106	-82.694%
2026-01-26	28.7600	30.0000	25.0000	25.0000	+31.579%	62	109	-77.800%
2026-01-21	19.0000	19.0000	19.0000	19.0000	-14.530%	1	69	-70.789%
2026-01-20	22.7700	23.8500	22.2300	22.2300	-16.460%	16	70	-75.034%
2026-01-16	26.5500	26.6100	26.5500	26.6100	+6.440%	2	69	-79.143%
2026-01-15	24.8100	25.4000	23.8700	25.0000	+25.313%	9	69	-77.800%
2026-01-14	21.5000	21.5000	19.9000	19.9500	+3.636%	3	70	-72.180%
2026-01-13	19.2000	19.2500	19.2000	19.2500	-1.786%	2	71	-71.169%
2026-01-12	19.8500	20.2000	19.6000	19.6000	+36.111%	6	71	-71.684%
2026-01-07	14.4000	14.4000	14.4000	14.4000	+5.109%	1	68	-61.458%
2026-01-06	13.7000	13.7000	13.7000	13.7000	-15.899%	2	68	-59.489%
2026-01-05	16.2900	16.2900	16.2900	16.2900	+44.800%	8	61	-65.930%
2025-12-31	11.2500	11.2500	11.2500	11.2500	-12.451%	2	61	-50.667%
2025-12-30	12.8500	12.8500	12.8500	12.8500	-3.019%	5	61	-56.809%
2025-12-29	13.2500	13.2500	13.2500	13.2500	-7.794%	4	61	-58.113%
2025-12-26	14.8000	14.8000	14.3700	14.3700	-14.055%	2	59	-61.378%
2025-12-23	17.1700	17.1700	16.7200	16.7200	-6.904%	2	60	-66.806%
2025-12-19	17.9600	17.9600	17.9600	17.9600	+75.562%	1	59	-69.098%
2025-12-17	10.7700	10.7700	10.2300	10.2300	-4.660%	4	58	-45.748%
2025-12-16	11.2300	11.2300	10.7300	10.7300	-16.172%	2	56	-48.276%
2025-12-15	12.5000	12.8000	12.5000	12.8000	-18.523%	2	54	-56.641%
2025-12-12	15.7100	15.7100	15.7100	15.7100	-8.556%	1	52	-64.672%
2025-12-11	17.5000	17.7000	17.1800	17.1800	-16.318%	3	52	-67.695%
2025-12-04	20.5300	20.5300	20.5300	20.5300	+26.964%	1	53	-72.966%
2025-12-01	16.1500	16.1700	16.1500	16.1700	+23.435%	2	53	-65.677%
2025-11-25	13.8000	13.8000	13.1000	13.1000	-17.350%	4	53	-57.634%
2025-11-19	15.8000	15.8500	15.8000	15.8500	-9.480%	2	53	-64.984%
2025-11-14	15.7100	17.5100	15.7100	17.5100	-2.179%	6	53	-68.304%
2025-11-13	17.9000	17.9000	17.9000	17.9000	-14.354%	1	52	-68.994%
2025-11-12	21.0000	21.0000	20.8000	20.9000	-6.278%	4	51	-73.445%
2025-11-11	25.9000	26.1500	22.3000	22.3000	-34.566%	13	51	-75.112%
2025-11-10	34.0500	34.0800	33.9000	34.0800	+4.061%	3	53	-83.715%
2025-11-07	32.7500	32.7500	32.7500	32.7500	-9.028%	1	51	-83.053%
2025-11-06	36.0000	36.0000	36.0000	36.0000	-7.692%	2	50	-84.583%
2025-11-05	38.7500	39.0000	38.7500	39.0000	-7.099%	2	48	-85.769%
2025-11-04	41.9800	41.9800	41.9800	41.9800	+1.230%	1	48	-86.779%
2025-10-22	41.3200	41.4700	41.3200	41.4700	-25.306%	2	47	-86.617%
2025-10-17	55.5200	55.5200	55.5200	55.5200	-7.467%	1	48	-90.004%
2025-10-13	61.9500	61.9500	60.0000	60.0000	-0.990%	3	48	-90.750%
2025-10-10	67.8500	67.8500	60.5500	60.6000	-2.258%	4	48	-90.842%
2025-10-09	60.0000	62.0000	59.8000	62.0000	+7.639%	6	47	-91.048%
2025-10-08	55.9000	57.6000	55.9000	57.6000	+2.491%	3	47	-90.365%
2025-10-07	56.4000	56.4000	56.2000	56.2000	-3.800%	2	46	-90.125%
2025-10-06	58.4300	58.4300	57.2000	58.4200	+9.812%	5	46	-90.500%
2025-10-03	53.2000	53.2000	53.2000	53.2000	-1.972%	1	46	-89.568%
2025-10-01	54.2700	54.2700	54.2700	54.2700	+7.253%	2	46	-89.773%
2025-09-24	50.7500	50.7500	50.6000	50.6000	-0.784%	2	47	-89.032%
2025-09-23	50.6000	51.0000	50.6000	51.0000	+4.444%	2	46	-89.118%
2025-09-19	48.8300	48.8300	48.8300	48.8300	+10.851%	10	46	-88.634%
2025-09-17	44.0500	44.0500	44.0500	44.0500	+3.283%	1	51	-87.401%
2025-09-16	42.6500	42.6500	42.6500	42.6500	-5.891%	1	51	-86.987%
2025-09-15	42.2000	45.7500	41.1500	45.3200	+21.339%	20	51	-87.754%
2025-09-12	34.0000	37.3500	34.0000	37.3500	-5.634%	8	49	-85.141%
2025-09-10	40.0000	43.7000	39.5800	39.5800	+43.406%	13	48	-85.978%
2025-09-09	30.5000	30.5000	27.6000	27.6000	+28.671%	6	52	-79.891%
2025-09-08	21.4500	21.4500	21.4500	21.4500	+7.357%	1	52	-74.126%
2025-09-05	21.4500	21.4500	19.7900	19.9800	-13.017%	5	52	-72.222%
2025-09-03	22.9700	22.9700	22.9700	22.9700	-5.473%	4	51	-75.838%
2025-09-02	25.4000	25.4000	24.3000	24.3000	-22.115%	6	47	-77.160%
2025-08-29	31.2000	31.2000	31.2000	31.2000	-0.637%	1	41	-82.212%
2025-08-28	31.5000	31.5000	31.0000	31.4000	+14.599%	17	41	-82.325%
2025-08-27	27.4000	27.4000	27.4000	27.4000	+12.479%	1	24	-79.745%
2025-08-26	24.3600	24.3600	24.3600	24.3600	-1.136%	1	23	-77.217%
2025-08-25	24.6400	24.6400	24.6400	24.6400	-4.865%	1	22	-77.476%
2025-08-22	24.7900	26.0000	24.7900	25.9000	+13.150%	3	22	-78.571%
2025-08-20	22.5800	22.8900	22.5800	22.8900	-24.828%	2	23	-75.754%
2025-08-18	30.0000	31.5000	29.8900	30.4500	+3.960%	30	23	-81.773%
2025-08-15	30.7000	31.9500	28.9500	29.2900	0.000%	13	0	-81.052%

.dark-mode .hr5JXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hr5JXY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C105CRWV Aug 21 2026 105.00 Call (CRWV260821C00105000)option OPRA

CRWV20260821C105
CRWV Aug 21 2026 105.00 Call (CRWV260821C00105000)
option OPRA