Dark

CRWV20260821C110
CRWV Aug 21 2026 110.00 Call (CRWV260821C00110000)
option OPRA

EOD

Jun 29, 2026

8.05-11.246%(-1.02)969

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.8000	9.7500	6.2000	8.0500	-11.246%	969	2,357	0.000%
2026-06-26	8.1800	9.5500	7.8300	9.0700	-13.619%	293	2,361	-11.246%
2026-06-25	13.2000	13.2000	10.0000	10.5000	-9.091%	401	2,309	-23.333%
2026-06-24	13.1000	13.7500	10.7000	11.5500	-19.624%	242	2,264	-30.303%
2026-06-23	13.3000	18.1000	13.3000	14.3700	-19.360%	217	2,210	-43.981%
2026-06-22	20.6500	21.2000	15.1700	17.8200	-15.943%	733	2,198	-54.826%
2026-06-18	22.5100	23.2500	20.1400	21.2000	+3.973%	268	2,076	-62.028%
2026-06-17	22.2000	25.0000	20.3900	20.3900	-6.639%	82	2,076	-60.520%
2026-06-16	16.0500	23.4000	16.0500	21.8400	+38.931%	194	2,076	-63.141%
2026-06-15	14.6000	16.6500	14.6000	15.7200	+25.760%	266	2,179	-48.791%
2026-06-12	12.4600	15.7500	11.5000	12.5000	+13.636%	209	2,160	-35.600%
2026-06-11	8.8500	11.0000	8.8500	11.0000	-4.348%	139	2,066	-26.818%
2026-06-10	11.1700	13.1000	10.4000	11.5000	+0.877%	89	2,068	-30.000%
2026-06-09	14.9500	14.9500	10.0000	11.4000	-20.000%	93	2,091	-29.386%
2026-06-08	13.1600	15.4000	12.8900	14.2500	+3.111%	156	2,120	-43.509%
2026-06-05	14.5500	16.0000	11.4000	13.8200	-21.700%	301	2,110	-41.751%
2026-06-04	17.4300	19.2500	16.2500	17.6500	-8.549%	221	2,080	-54.391%
2026-06-03	25.3800	25.3800	19.3000	19.3000	-23.595%	243	1,965	-58.290%
2026-06-02	33.0000	33.2000	25.0000	25.2600	-12.897%	74	1,911	-68.131%
2026-06-01	21.3500	31.8000	21.3500	29.0000	+48.718%	251	1,916	-72.241%
2026-05-29	17.9600	19.7000	14.8000	19.5000	+12.457%	312	1,988	-58.718%
2026-05-28	18.0000	19.5000	15.9500	17.3400	+8.375%	492	1,958	-53.576%
2026-05-27	16.5000	16.5000	13.4000	16.0000	-5.325%	157	1,787	-49.688%
2026-05-26	16.4500	18.4000	16.4500	16.9000	+5.165%	241	1,769	-52.367%
2026-05-22	18.9200	19.0500	16.0700	16.0700	-7.856%	106	1,675	-49.907%
2026-05-21	16.9700	18.4500	15.5000	17.4400	+16.968%	230	1,743	-53.842%
2026-05-20	13.5500	15.3300	13.5500	14.9100	+14.692%	57	1,743	-46.009%
2026-05-19	14.0000	14.3000	11.6300	13.0000	-17.565%	298	1,441	-38.077%
2026-05-18	17.3600	17.3600	13.4000	15.7700	-12.438%	174	1,441	-48.954%
2026-05-15	18.5500	19.5500	17.7500	18.0100	-18.136%	150	1,441	-55.303%
2026-05-14	20.8500	25.3000	20.8500	22.0000	+5.769%	122	1,419	-63.409%
2026-05-13	20.4800	21.5000	18.0000	20.8000	+13.848%	127	1,333	-61.298%
2026-05-12	19.6000	19.6000	14.5700	18.2700	-16.308%	174	1,333	-55.939%
2026-05-11	24.5000	26.3300	21.8300	21.8300	-4.672%	44	1,333	-63.124%
2026-05-08	26.4600	27.7000	20.8600	22.9000	-31.947%	812	1,328	-64.847%
2026-05-07	36.5900	37.8700	32.8200	33.6500	-19.169%	57	1,716	-76.077%
2026-05-06	37.0000	42.1300	37.0000	41.6300	+20.318%	58	1,754	-80.663%
2026-05-05	29.7500	35.3000	29.7500	34.6000	+1.526%	21	1,789	-76.734%
2026-05-04	33.6300	36.5500	32.0000	34.0800	+20.637%	25	1,796	-76.379%
2026-05-01	29.3200	30.4000	28.0600	28.2500	+15.779%	14	1,813	-71.504%
2026-04-30	26.5500	27.0700	24.4000	24.4000	-7.576%	26	1,813	-67.008%
2026-04-29	23.3000	27.1300	23.0800	26.4000	+22.279%	82	1,827	-69.508%
2026-04-28	19.8000	23.4000	19.8000	21.5900	-11.371%	92	1,820	-62.714%
2026-04-27	20.8000	24.3600	20.3000	24.3600	+4.594%	41	1,817	-66.954%
2026-04-24	24.3500	24.9700	21.5000	23.2900	-14.657%	114	1,825	-65.436%
2026-04-23	31.3500	31.3500	27.2900	27.2900	-11.911%	10	1,809	-70.502%
2026-04-22	28.0000	32.5000	27.8800	30.9800	+22.596%	528	1,813	-74.015%
2026-04-21	28.7400	28.7400	25.2700	25.2700	-6.025%	20	1,309	-68.144%
2026-04-20	23.9100	27.1300	23.9100	26.8900	-2.572%	63	1,309	-70.063%
2026-04-17	26.6000	27.6400	25.6500	27.6000	+0.546%	46	1,292	-70.833%
2026-04-16	29.1100	29.1100	25.9500	27.4500	-6.122%	63	1,325	-70.674%
2026-04-15	30.1500	30.4000	26.4600	29.2400	+0.481%	200	1,360	-72.469%
2026-04-14	26.8700	30.0000	26.7300	29.1000	+22.269%	108	1,463	-72.337%
2026-04-13	21.9500	27.1600	21.9500	23.8000	+21.677%	419	1,445	-66.176%
2026-04-10	14.5000	21.2900	14.5000	19.5600	+36.307%	230	1,359	-58.845%
2026-04-09	10.5000	14.3500	10.5000	14.3500	+20.588%	25	1,331	-43.902%
2026-04-08	13.0000	13.0000	11.5000	11.9000	+19.598%	596	1,314	-32.353%
2026-04-07	9.6500	9.9500	9.4500	9.9500	+13.068%	553	1,739	-19.095%
2026-04-06	8.8500	9.3300	8.8000	8.8000	-5.376%	71	1,189	-8.523%
2026-04-02	9.1000	9.3000	9.0800	9.3000	+18.471%	22	1,188	-13.441%
2026-04-01	7.8500	7.8500	7.8500	7.8500	+17.164%	1	1,188	+2.548%
2026-03-31	5.7100	7.2500	5.7100	6.7000	+22.711%	125	1,187	+20.149%
2026-03-30	6.5500	6.5500	5.0000	5.4600	-24.690%	24	1,150	+47.436%
2026-03-27	9.1000	9.1000	6.9000	7.2500	-23.684%	181	1,140	+11.034%
2026-03-26	11.9000	11.9000	9.5000	9.5000	-21.162%	56	1,103	-15.263%
2026-03-25	11.7000	12.6000	11.7000	12.0500	+14.762%	37	1,103	-33.195%
2026-03-24	10.3000	10.5100	9.6000	10.5000	+10.294%	51	1,101	-23.333%
2026-03-23	10.8000	11.3000	9.5200	9.5200	+2.366%	31	1,100	-15.441%
2026-03-20	10.1000	10.2000	8.9000	9.3000	-4.615%	65	1,104	-13.441%
2026-03-19	10.0100	10.0100	9.7500	9.7500	-14.847%	5	1,108	-17.436%
2026-03-18	11.2000	11.7800	11.2000	11.4500	+0.263%	22	1,108	-29.694%
2026-03-17	11.4300	12.0800	11.3000	11.4200	-4.833%	52	1,110	-29.510%
2026-03-16	12.8900	12.8900	11.1000	12.0000	+9.589%	88	1,138	-32.917%
2026-03-13	11.3600	11.8000	10.1000	10.9500	+0.922%	1,189	1,143	-26.484%
2026-03-12	11.0500	11.0500	10.8500	10.8500	-1.364%	82	369	-25.806%
2026-03-11	11.8000	11.8000	11.0000	11.0000	+25.858%	23	366	-26.818%
2026-03-10	8.7300	8.8700	8.7300	8.7400	+7.768%	9	358	-7.895%
2026-03-09	7.9900	8.5000	7.9900	8.1100	-8.362%	22	351	-0.740%
2026-03-06	9.5000	10.2100	8.8500	8.8500	-1.338%	21	383	-9.040%
2026-03-05	10.3000	10.3000	8.9700	8.9700	-19.911%	4	371	-10.256%
2026-03-04	11.0000	12.0300	11.0000	11.2000	+18.519%	13	372	-28.125%
2026-03-03	10.1500	10.1500	8.5500	9.4500	-14.788%	9	368	-14.815%
2026-03-02	12.1200	12.1200	10.6500	11.0900	+1.743%	56	362	-27.412%
2026-02-27	12.9700	14.3100	10.9000	10.9000	-56.504%	26	344	-26.147%
2026-02-25	25.6500	26.0000	25.0600	25.0600	+8.110%	43	312	-67.877%
2026-02-24	22.0000	23.1800	22.0000	23.1800	+11.927%	60	312	-65.272%
2026-02-20	20.7100	20.7100	20.7100	20.7100	-5.864%	6	343	-61.130%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+3.383%	1	343	-63.409%
2026-02-17	21.2800	21.2800	21.2800	21.2800	-10.287%	1	342	-62.171%
2026-02-12	21.9500	23.8500	21.6500	23.7200	+0.296%	5	343	-66.062%
2026-02-11	23.7000	23.7000	23.6500	23.6500	+3.005%	2	341	-65.962%
2026-02-10	22.9600	22.9600	22.9600	22.9600	+0.437%	1	340	-64.939%
2026-02-09	22.8600	22.8600	22.8600	22.8600	+20.126%	1	341	-64.786%
2026-02-06	15.5000	19.0300	15.5000	19.0300	+62.372%	3	341	-57.698%
2026-02-05	13.7900	13.7900	11.7000	11.7200	-34.889%	52	340	-31.314%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+0.056%	3	338	-55.278%
2026-02-03	17.3500	17.9900	17.3000	17.9900	+1.926%	7	338	-55.253%
2026-02-02	17.6500	17.6500	17.6500	17.6500	-16.667%	2	333	-54.391%
2026-01-30	21.3000	21.3000	20.8200	21.1800	-7.309%	129	333	-61.992%
2026-01-29	24.5000	24.5000	22.6500	22.8500	-13.052%	7	322	-64.770%
2026-01-28	30.4500	30.4500	26.2800	26.2800	-11.960%	210	322	-69.368%
2026-01-27	27.7500	30.5000	27.7500	29.8500	+17.798%	14	274	-73.032%
2026-01-26	27.0000	27.5200	23.8500	25.3400	+26.700%	9	268	-68.232%
2026-01-23	20.0000	20.0000	20.0000	20.0000	-0.843%	1	264	-59.750%
2026-01-22	20.0000	20.1700	20.0000	20.1700	-20.214%	3	264	-60.089%
2026-01-16	23.4900	25.8500	22.1300	25.2800	+5.333%	14	265	-68.157%
2026-01-15	22.0000	24.0000	22.0000	24.0000	+26.050%	16	265	-66.458%
2026-01-14	19.2500	20.4700	18.5500	19.0400	+9.677%	14	259	-57.721%
2026-01-13	17.3600	17.3600	17.3600	17.3600	-2.472%	1	258	-53.629%
2026-01-12	14.3300	18.2500	14.3300	17.8000	+35.878%	34	257	-54.775%
2026-01-08	13.3100	13.3100	13.1000	13.1000	-3.606%	118	254	-38.550%
2026-01-07	11.6000	13.5900	11.6000	13.5900	+11.852%	12	151	-40.765%
2026-01-06	12.1500	12.8100	11.3000	12.1500	-4.706%	33	151	-33.745%
2026-01-05	15.0000	15.0000	12.7500	12.7500	-10.526%	14	144	-36.863%
2026-01-02	12.0500	14.2500	12.0500	14.2500	+34.434%	4	130	-43.509%
2025-12-31	10.6000	10.6000	10.6000	10.6000	-16.863%	3	129	-24.057%
2025-12-26	12.7500	12.7500	12.7500	12.7500	-13.383%	1	129	-36.863%
2025-12-23	15.0000	15.6000	14.7200	14.7200	-13.918%	4	128	-45.313%
2025-12-22	17.1000	17.1000	17.1000	17.1000	+5.882%	1	127	-52.924%
2025-12-19	14.6100	16.1500	14.6100	16.1500	+73.656%	6	127	-50.155%
2025-12-17	9.9000	9.9000	9.2000	9.3000	-8.555%	15	130	-13.441%
2025-12-16	10.9500	10.9500	10.0000	10.1700	-14.753%	12	133	-20.846%
2025-12-15	12.0000	12.0000	11.8800	11.9300	-15.689%	11	132	-32.523%
2025-12-12	15.0000	15.0000	14.1500	14.1500	-17.251%	9	133	-43.110%
2025-12-11	15.9500	17.1000	15.9500	17.1000	-9.763%	10	132	-52.924%
2025-12-10	18.9500	18.9500	18.9500	18.9500	+34.397%	1	131	-57.520%
2025-12-04	14.1000	14.1000	14.1000	14.1000	-10.191%	1	130	-42.908%
2025-12-02	16.0300	16.0300	15.7000	15.7000	-11.299%	4	131	-48.726%
2025-11-20	17.7000	17.7000	17.7000	17.7000	+25.532%	2	129	-54.520%
2025-11-19	14.1000	14.1000	14.1000	14.1000	-10.759%	3	127	-42.908%
2025-11-13	15.8000	15.8000	15.8000	15.8000	-19.264%	1	124	-49.051%
2025-11-12	22.8500	22.8500	19.5700	19.5700	-11.287%	13	123	-58.866%
2025-11-11	22.0600	22.0600	22.0600	22.0600	-31.703%	1	111	-63.509%
2025-11-10	35.4000	35.4000	32.1500	32.3000	+7.667%	45	112	-75.077%
2025-11-07	30.0000	30.0000	30.0000	30.0000	-13.169%	1	101	-73.167%
2025-11-06	34.5500	34.5500	34.5500	34.5500	-7.521%	1	100	-76.700%
2025-11-05	37.3600	37.3600	37.3600	37.3600	-28.946%	5	99	-78.453%
2025-10-29	52.5800	52.5800	52.5800	52.5800	+21.995%	1	94	-84.690%
2025-10-22	43.1000	43.1000	43.1000	43.1000	-19.304%	1	94	-81.323%
2025-10-17	53.4100	53.4100	53.4100	53.4100	-8.685%	8	93	-84.928%
2025-10-16	58.4900	58.4900	58.4900	58.4900	+4.821%	3	97	-86.237%
2025-10-15	55.7000	55.8000	55.7000	55.8000	-6.218%	2	94	-85.573%
2025-10-13	59.5000	59.5000	59.5000	59.5000	-0.335%	2	94	-86.471%
2025-10-10	57.9000	59.7000	57.8000	59.7000	+2.139%	4	92	-86.516%
2025-10-09	58.4500	58.4500	58.4500	58.4500	+9.049%	13	92	-86.228%
2025-10-08	53.6000	53.6000	53.6000	53.6000	-2.190%	2	92	-84.981%
2025-10-07	54.9000	54.9000	54.8000	54.8000	-1.439%	2	91	-85.310%
2025-10-03	55.8500	55.8500	55.6000	55.6000	-2.456%	2	90	-85.522%
2025-09-30	54.9700	58.9000	54.9700	57.0000	+25.137%	38	89	-85.877%
2025-09-26	45.5500	45.5500	45.5500	45.5500	-15.648%	2	108	-82.327%
2025-09-25	54.0000	54.0000	54.0000	54.0000	+7.463%	1	110	-85.093%
2025-09-23	53.5200	53.5200	50.2500	50.2500	-2.805%	32	111	-83.980%
2025-09-22	47.3000	51.7000	47.3000	51.7000	+12.882%	14	99	-84.429%
2025-09-19	46.5000	47.0000	45.8000	45.8000	+9.674%	12	111	-82.424%
2025-09-17	41.7600	41.7600	41.7600	41.7600	+1.606%	1	99	-80.723%
2025-09-16	42.3000	42.3000	41.0800	41.1000	+16.398%	6	99	-80.414%
2025-09-12	34.4600	35.3100	32.6000	35.3100	-4.413%	32	95	-77.202%
2025-09-11	36.9400	36.9400	36.9400	36.9400	-6.362%	10	80	-78.208%
2025-09-10	39.7000	40.7500	39.4500	39.4500	+46.382%	14	70	-79.594%
2025-09-09	27.4000	27.4000	26.4800	26.9500	+13.188%	3	73	-70.130%
2025-09-08	21.2700	23.8100	21.2700	23.8100	+22.103%	3	72	-66.191%
2025-09-04	20.8500	20.8500	19.5000	19.5000	-9.049%	4	73	-58.718%
2025-09-03	22.6500	22.6500	21.4400	21.4400	-4.838%	12	75	-62.453%
2025-09-02	25.2100	25.2100	22.5300	22.5300	-23.627%	2	77	-64.270%
2025-08-29	28.4500	29.5000	28.2000	29.5000	-2.961%	13	75	-72.712%
2025-08-28	30.0000	31.2500	30.0000	30.4000	+20.396%	16	75	-73.520%
2025-08-27	25.2500	25.2500	25.2500	25.2500	+5.208%	3	75	-68.119%
2025-08-25	24.0000	24.0000	24.0000	24.0000	-5.251%	42	72	-66.458%
2025-08-22	24.9900	25.3300	24.5300	25.3300	+5.542%	12	35	-68.220%
2025-08-21	24.0000	24.0000	24.0000	24.0000	+12.360%	2	31	-66.458%
2025-08-20	20.8200	21.4800	20.8200	21.3600	-12.816%	31	31	-62.313%
2025-08-19	22.9000	24.5000	22.9000	24.5000	-14.485%	2	14	-67.143%
2025-08-18	30.0000	30.0000	28.6500	28.6500	0.000%	12	12	-71.902%

.dark-mode .dCtYGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCtYGC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C110CRWV Aug 21 2026 110.00 Call (CRWV260821C00110000)option OPRA

CRWV20260821C110
CRWV Aug 21 2026 110.00 Call (CRWV260821C00110000)
option OPRA