Dark

CRWV20260821C115
CRWV Aug 21 2026 115.00 Call (CRWV260821C00115000)
option OPRA

EOD

Jun 29, 2026

6.73-9.664%(-0.72)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.6000	7.6000	5.2000	6.7300	-9.664%	226	1,958	0.000%
2026-06-26	7.4000	7.5100	6.5000	7.4500	-13.972%	297	1,912	-9.664%
2026-06-25	11.3000	11.6000	8.6000	8.6600	-6.882%	258	1,874	-22.286%
2026-06-24	11.5000	11.6200	9.3000	9.3000	-23.394%	152	1,944	-27.634%
2026-06-23	11.0500	15.6000	10.3500	12.1400	-20.132%	866	1,949	-44.563%
2026-06-22	17.6500	18.8500	13.2700	15.2000	-22.843%	345	1,287	-55.724%
2026-06-18	19.9000	21.0000	17.5500	19.7000	+4.399%	279	1,028	-65.838%
2026-06-17	20.0500	22.6000	18.4000	18.8700	-4.213%	136	1,028	-64.335%
2026-06-16	15.0000	20.8000	15.0000	19.7000	+44.960%	689	1,028	-65.838%
2026-06-15	12.8300	14.3400	12.8300	13.5900	+18.898%	162	926	-50.478%
2026-06-12	10.7500	13.7100	10.2500	11.4300	+23.036%	200	963	-41.120%
2026-06-11	8.4600	9.2900	7.7700	9.2900	-4.718%	105	898	-27.557%
2026-06-10	9.5500	11.0600	9.3500	9.7500	-7.583%	156	981	-30.974%
2026-06-09	14.1100	14.1100	8.7500	10.5500	-16.601%	196	983	-36.209%
2026-06-08	12.8500	13.5500	11.3500	12.6500	+3.689%	72	897	-46.798%
2026-06-05	14.2100	14.2100	9.7500	12.2000	-23.988%	342	875	-44.836%
2026-06-04	15.2000	17.0000	14.0000	16.0500	-9.065%	110	1,037	-58.069%
2026-06-03	21.8500	21.8500	17.3500	17.6500	-22.757%	251	1,045	-61.870%
2026-06-02	27.5000	27.5000	22.6100	22.8500	-12.115%	127	951	-70.547%
2026-06-01	20.5000	28.5000	20.5000	26.0000	+48.571%	286	984	-74.115%
2026-05-29	15.1900	17.6000	13.3300	17.5000	+12.179%	36	927	-61.543%
2026-05-28	15.2000	17.4000	14.4000	15.6000	+9.474%	34	920	-56.859%
2026-05-27	14.0000	14.2500	11.9000	14.2500	-6.802%	49	924	-52.772%
2026-05-26	15.0000	16.2800	15.0000	15.2900	+6.625%	47	891	-55.984%
2026-05-22	15.9000	16.4300	14.3400	14.3400	-7.781%	41	893	-53.068%
2026-05-21	14.0000	16.4000	14.0000	15.5500	+18.431%	41	887	-56.720%
2026-05-20	11.8500	13.1300	11.8500	13.1300	+9.417%	25	887	-48.743%
2026-05-19	11.6000	12.5000	10.2000	12.0000	-11.111%	51	902	-43.917%
2026-05-18	14.0600	14.0600	11.8000	13.5000	-15.094%	74	902	-50.148%
2026-05-15	17.9200	17.9200	15.9000	15.9000	-23.996%	50	902	-57.673%
2026-05-14	18.0000	23.0000	18.0000	20.9200	+11.277%	318	891	-67.830%
2026-05-13	18.5000	19.3400	16.7000	18.8000	+28.944%	34	693	-64.202%
2026-05-12	17.2800	17.5000	13.0000	14.5800	-24.845%	119	693	-53.841%
2026-05-11	19.5000	23.8000	19.4000	19.4000	-4.668%	89	693	-65.309%
2026-05-08	23.9000	24.0800	18.5500	20.3500	-33.971%	183	678	-66.929%
2026-05-07	34.5000	35.0000	29.5200	30.8200	-19.990%	35	586	-78.164%
2026-05-06	35.0000	39.1500	35.0000	38.5200	+20.790%	380	601	-82.529%
2026-05-05	29.4300	31.8900	29.4300	31.8900	+1.755%	22	895	-78.896%
2026-05-04	32.0000	33.7000	29.1500	31.3400	+19.300%	34	906	-78.526%
2026-05-01	25.3500	28.2000	25.3500	26.2700	+15.727%	25	916	-74.381%
2026-04-30	25.0000	25.0000	22.4500	22.7000	-5.417%	27	916	-70.352%
2026-04-29	22.9000	24.5900	22.8300	24.0000	+23.077%	19	925	-71.958%
2026-04-28	21.1000	21.1000	18.9100	19.5000	-10.755%	26	926	-65.487%
2026-04-27	21.6300	21.8500	18.4000	21.8500	+0.460%	71	926	-69.199%
2026-04-24	26.8500	26.8500	19.8000	21.7500	-13.000%	367	886	-69.057%
2026-04-23	28.6400	28.6400	25.0000	25.0000	-13.164%	20	692	-73.080%
2026-04-22	26.0000	30.0000	25.5100	28.7900	+24.740%	47	694	-76.624%
2026-04-21	25.2500	26.0500	23.0500	23.0800	-5.449%	43	696	-70.841%
2026-04-20	20.7200	24.8000	20.7200	24.4100	-2.710%	72	696	-72.429%
2026-04-17	25.8000	25.8000	24.4700	25.0900	-0.397%	10	684	-73.177%
2026-04-16	25.9600	25.9600	24.5000	25.1900	-6.669%	8	685	-73.283%
2026-04-15	27.4500	28.1100	24.5900	26.9900	-1.136%	50	687	-75.065%
2026-04-14	24.8100	27.3000	24.7900	27.3000	+23.922%	69	696	-75.348%
2026-04-13	19.1700	24.8800	19.1700	22.0300	+16.932%	83	677	-69.451%
2026-04-10	18.1800	19.3500	18.1800	18.8400	+47.073%	374	631	-64.278%
2026-04-09	10.5700	12.8100	10.5700	12.8100	+24.128%	77	411	-47.463%
2026-04-08	12.0000	12.2500	10.3200	10.3200	+14.794%	12	423	-34.787%
2026-04-07	8.0000	8.9900	8.0000	8.9900	+13.797%	70	423	-25.139%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-1.619%	1	419	-14.810%
2026-04-02	8.5000	8.5000	7.9200	8.0300	+9.252%	222	204	-16.189%
2026-04-01	6.8500	7.3500	6.8500	7.3500	+13.953%	5	204	-8.435%
2026-03-31	6.0800	6.4500	5.7000	6.4500	+44.944%	4	204	+4.341%
2026-03-30	4.5200	4.5200	4.4500	4.4500	-32.061%	9	205	+51.236%
2026-03-27	6.5000	6.5500	6.0500	6.5500	-25.568%	7	198	+2.748%
2026-03-26	10.7600	10.7600	8.8000	8.8000	-16.981%	38	199	-23.523%
2026-03-25	11.2000	11.3000	10.5500	10.6000	+11.579%	39	209	-36.509%
2026-03-24	9.3100	9.5000	9.0000	9.5000	+7.588%	15	195	-29.158%
2026-03-23	9.4000	9.6000	8.4500	8.8300	+3.034%	77	194	-23.783%
2026-03-20	8.8500	8.8500	8.5700	8.5700	-7.849%	21	181	-21.470%
2026-03-19	9.3000	9.3000	9.3000	9.3000	-9.091%	10	180	-27.634%
2026-03-18	10.5000	10.8000	10.0500	10.2300	-0.872%	69	182	-34.213%
2026-03-17	10.4500	10.4500	10.3200	10.3200	-12.542%	7	184	-34.787%
2026-03-16	10.5500	11.8000	9.9500	11.8000	+18.593%	15	188	-42.966%
2026-03-13	10.0600	10.0600	9.9500	9.9500	-3.865%	2	187	-32.362%
2026-03-11	10.3500	10.3500	10.3500	10.3500	+30.682%	1	188	-34.976%
2026-03-10	7.8000	8.0000	7.7000	7.9200	+8.049%	9	188	-15.025%
2026-03-09	7.4000	7.5000	7.0800	7.3300	-8.030%	10	187	-8.186%
2026-03-06	7.9700	7.9700	7.9700	7.9700	-1.361%	3	185	-15.558%
2026-03-05	9.6500	9.6500	8.0800	8.0800	-25.735%	11	188	-16.708%
2026-03-04	10.5800	10.8800	10.0000	10.8800	+31.084%	7	181	-38.143%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-14.872%	8	181	-18.916%
2026-03-02	10.4400	10.4400	9.7500	9.7500	-9.471%	8	173	-30.974%
2026-02-27	10.7500	10.7700	10.0000	10.7700	-47.540%	15	170	-37.512%
2026-02-26	22.2900	22.2900	20.5300	20.5300	-10.428%	15	170	-67.219%
2026-02-25	22.9200	22.9200	22.9200	22.9200	+12.353%	3	174	-70.637%
2026-02-24	20.4000	20.4000	20.4000	20.4000	+29.278%	5	174	-67.010%
2026-02-20	20.1400	20.1400	15.7800	15.7800	-25.461%	8	174	-57.351%
2026-02-19	21.1700	21.1700	21.1700	21.1700	-10.675%	1	179	-68.210%
2026-02-13	24.0000	25.5500	23.7000	23.7000	+5.333%	5	181	-71.603%
2026-02-12	23.0000	23.0000	22.2400	22.5000	+2.273%	5	181	-70.089%
2026-02-10	21.1700	22.0000	21.1700	22.0000	+2.948%	8	182	-69.409%
2026-02-09	21.3700	21.3700	21.3700	21.3700	+24.606%	1	183	-68.507%
2026-02-06	17.1500	17.1500	17.1500	17.1500	+4.573%	1	182	-60.758%
2026-02-03	16.4000	16.4000	16.4000	16.4000	-0.606%	2	183	-58.963%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-13.112%	2	183	-59.212%
2026-01-30	18.9900	18.9900	18.9900	18.9900	-12.850%	1	183	-64.560%
2026-01-29	23.7000	23.7000	21.7900	21.7900	-14.043%	5	183	-69.114%
2026-01-28	27.0000	27.5000	24.6000	25.3500	-11.053%	172	184	-73.452%
2026-01-27	23.6800	28.5100	23.4000	28.5000	+37.748%	34	133	-76.386%
2026-01-26	22.7500	22.7500	20.6900	20.6900	+16.236%	5	122	-67.472%
2026-01-23	18.8000	18.8000	17.6500	17.8000	-7.292%	5	120	-62.191%
2026-01-22	19.2000	19.2000	19.2000	19.2000	+13.609%	1	121	-64.948%
2026-01-21	18.9000	18.9000	16.9000	16.9000	-12.116%	7	121	-60.178%
2026-01-20	19.9400	20.7100	19.2300	19.2300	-14.571%	21	114	-65.003%
2026-01-16	20.9500	23.7500	20.9500	22.5100	+0.581%	26	111	-70.102%
2026-01-15	22.1700	22.3800	22.1700	22.3800	+39.439%	5	111	-69.929%
2026-01-13	16.0500	16.0500	16.0500	16.0500	-3.892%	1	109	-58.069%
2026-01-12	15.1500	16.7000	15.1500	16.7000	+32.540%	2	110	-59.701%
2026-01-09	12.6000	12.6000	12.6000	12.6000	+9.565%	3	110	-46.587%
2026-01-08	11.8400	11.8400	11.5000	11.5000	-7.631%	4	113	-41.478%
2026-01-07	12.4500	12.4500	12.4500	12.4500	+32.871%	1	113	-45.944%
2025-12-31	9.3300	9.3700	9.3300	9.3700	-15.586%	2	113	-28.175%
2025-12-29	11.1800	11.1800	11.1000	11.1000	+29.070%	4	113	-39.369%
2025-12-17	8.6600	8.7000	8.5000	8.6000	-12.245%	9	110	-21.744%
2025-12-16	9.8000	9.8000	9.8000	9.8000	-11.392%	2	107	-31.327%
2025-12-15	11.0600	11.0600	11.0600	11.0600	-36.032%	1	108	-39.150%
2025-12-04	17.6500	17.7100	17.1900	17.2900	+30.196%	25	108	-61.076%
2025-12-01	13.2800	13.2800	13.2800	13.2800	+3.750%	1	107	-49.322%
2025-11-26	12.8300	12.8300	12.7000	12.8000	+6.667%	3	107	-47.422%
2025-11-21	11.5100	12.0000	11.5100	12.0000	-8.537%	2	107	-43.917%
2025-11-19	13.1200	13.1200	13.1200	13.1200	-10.748%	3	107	-48.704%
2025-11-18	14.7000	14.7000	14.7000	14.7000	+6.137%	1	107	-54.218%
2025-11-17	13.8000	14.1000	13.8000	13.8500	-10.356%	4	107	-51.408%
2025-11-14	13.7200	15.6000	13.7200	15.4500	-1.592%	6	107	-56.440%
2025-11-13	15.7000	15.7000	15.7000	15.7000	-20.506%	2	107	-57.134%
2025-11-11	23.9600	23.9600	19.7500	19.7500	-35.500%	6	105	-65.924%
2025-11-10	33.1000	33.1000	30.6200	30.6200	+7.893%	3	102	-78.021%
2025-11-07	28.1000	28.3800	28.1000	28.3800	-23.401%	3	101	-76.286%
2025-11-06	37.0500	37.0500	37.0500	37.0500	+3.927%	4	101	-81.835%
2025-11-05	35.0400	36.0000	35.0400	35.6500	-13.049%	19	101	-81.122%
2025-11-04	41.0000	41.0000	41.0000	41.0000	-19.291%	2	100	-83.585%
2025-10-29	50.8000	50.8000	50.8000	50.8000	-4.151%	1	99	-86.752%
2025-10-28	51.6500	53.0000	51.6500	53.0000	+7.396%	2	99	-87.302%
2025-10-27	50.8000	50.9000	49.3500	49.3500	+3.982%	3	97	-86.363%
2025-10-24	47.4600	47.4600	47.4600	47.4600	+28.444%	6	97	-85.820%
2025-10-22	37.0000	37.0000	36.8000	36.9500	-12.024%	3	98	-81.786%
2025-10-21	42.0000	42.0000	42.0000	42.0000	-26.056%	1	97	-83.976%
2025-10-16	60.5100	60.5100	56.5500	56.8000	+4.508%	3	96	-88.151%
2025-10-15	50.6000	54.3500	50.6000	54.3500	+7.987%	3	98	-87.617%
2025-10-14	50.3300	50.3300	50.3300	50.3300	-19.536%	18	97	-86.628%
2025-10-10	64.1000	64.1000	62.5500	62.5500	+16.589%	8	115	-89.241%
2025-10-09	53.6000	53.6500	53.6000	53.6500	-0.242%	2	108	-87.456%
2025-10-08	54.0000	54.0000	53.7800	53.7800	+19.511%	3	108	-87.486%
2025-10-07	44.6500	45.0000	44.6500	45.0000	-15.651%	19	108	-85.044%
2025-10-06	53.4500	53.4500	53.3500	53.3500	-2.557%	2	99	-87.385%
2025-09-30	54.7500	54.7500	54.7500	54.7500	+33.537%	5	99	-87.708%
2025-09-26	45.4000	45.4000	41.0000	41.0000	-12.487%	11	99	-83.585%
2025-09-25	47.9000	51.7500	46.8500	46.8500	-3.700%	12	99	-85.635%
2025-09-24	47.7500	48.6500	47.7500	48.6500	+2.313%	15	92	-86.166%
2025-09-23	50.2400	50.2400	47.5500	47.5500	+10.453%	14	84	-85.846%
2025-09-19	43.0500	43.0500	43.0500	43.0500	+7.170%	1	97	-84.367%
2025-09-18	40.1700	40.1700	40.1700	40.1700	-0.815%	2	97	-83.246%
2025-09-17	40.5000	40.5000	40.5000	40.5000	+5.717%	1	97	-83.383%
2025-09-16	38.3100	38.3100	38.3100	38.3100	-6.675%	2	96	-82.433%
2025-09-15	38.2300	41.0500	38.2300	41.0500	+20.735%	17	96	-83.605%
2025-09-12	33.3300	34.0000	29.9000	34.0000	+0.592%	80	93	-80.206%
2025-09-11	37.1500	37.1500	33.8000	33.8000	-5.481%	5	50	-80.089%
2025-09-10	39.3000	39.3000	35.7600	35.7600	+37.644%	6	49	-81.180%
2025-09-09	26.6700	26.6700	25.9800	25.9800	+44.333%	56	50	-74.095%
2025-09-05	18.0000	18.0000	18.0000	18.0000	-27.565%	1	22	-62.611%
2025-08-29	24.8500	24.8500	24.8500	24.8500	-15.188%	1	22	-72.918%
2025-08-28	29.4700	29.5700	29.3000	29.3000	+39.060%	7	22	-77.031%
2025-08-20	21.0700	21.0700	21.0700	21.0700	-2.000%	1	19	-68.059%
2025-08-19	24.0000	24.0000	21.5000	21.5000	-21.818%	4	19	-68.698%
2025-08-18	28.8500	29.0500	27.5000	27.5000	-5.009%	3	17	-75.527%
2025-08-15	27.8000	28.9500	25.7000	28.9500	0.000%	29	0	-76.753%

.dark-mode .DL8VYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DL8VYt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C115CRWV Aug 21 2026 115.00 Call (CRWV260821C00115000)option OPRA

CRWV20260821C115
CRWV Aug 21 2026 115.00 Call (CRWV260821C00115000)
option OPRA