Dark

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

EOD

Aug 13, 2026

2.01-31.399%(-0.92)7,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4900	7.4000	1.8900	2.0100	-31.399%	7,296	7,826	0.000%
2026-08-12	4.1500	5.2500	2.3500	2.9300	+121.970%	9,701	7,122	-31.399%
2026-08-11	1.3700	1.8000	0.8400	1.3200	+20.000%	2,105	4,583	+52.273%
2026-08-10	1.8600	2.2200	1.1000	1.1000	-39.560%	324	3,889	+82.727%
2026-08-07	1.7800	1.8200	1.2200	1.8200	+45.600%	625	3,773	+10.440%
2026-08-06	1.6200	1.8200	1.2500	1.2500	-47.479%	216	3,990	+60.800%
2026-08-05	3.2500	3.4500	2.3300	2.3800	-26.543%	135	4,022	-15.546%
2026-08-04	2.0000	3.8000	2.0000	3.2400	+65.306%	1,256	4,006	-37.963%
2026-08-03	0.4000	2.0000	0.4000	1.9600	+269.811%	481	4,304	+2.551%
2026-07-31	0.4400	0.5300	0.3900	0.5300	-13.115%	14	4,356	+279.245%
2026-07-30	0.3100	0.8000	0.3100	0.6100	+205.000%	96	4,357	+229.508%
2026-07-29	0.4100	0.5000	0.2000	0.2000	-45.946%	25	4,389	+905.000%
2026-07-28	0.5900	0.5900	0.3000	0.3700	-40.323%	350	4,401	+443.243%
2026-07-27	0.7000	0.8000	0.5000	0.6200	-24.390%	1,404	4,380	+224.194%
2026-07-24	1.5000	1.5000	0.7000	0.8200	-52.326%	116	3,119	+145.122%
2026-07-23	2.1500	2.3800	1.7000	1.7200	-22.870%	140	3,060	+16.860%
2026-07-22	1.8700	2.8000	1.8700	2.2300	+27.429%	65	3,036	-9.865%
2026-07-21	1.2400	2.0100	1.2400	1.7500	+43.443%	189	3,037	+14.857%
2026-07-20	1.6400	2.0000	1.2000	1.2200	-13.475%	189	3,128	+64.754%
2026-07-17	0.8300	1.5400	0.8000	1.4100	+28.182%	214	3,119	+42.553%
2026-07-16	1.0000	1.3100	0.9500	1.1000	-30.380%	444	3,107	+82.727%
2026-07-15	2.0000	2.0000	1.2100	1.5800	-23.301%	191	3,319	+27.215%
2026-07-14	2.9300	2.9300	1.8500	2.0600	-19.216%	458	3,330	-2.427%
2026-07-13	3.4000	3.8000	2.4700	2.5500	-33.594%	149	3,451	-21.176%
2026-07-10	4.3700	4.4000	3.8400	3.8400	-11.724%	134	3,432	-47.656%
2026-07-09	4.6000	6.0000	4.3500	4.3500	-5.435%	413	3,427	-53.793%
2026-07-08	3.0800	4.6200	3.0800	4.6000	+48.867%	1,699	3,279	-56.304%
2026-07-07	3.4100	3.4100	2.3600	3.0900	-19.948%	182	2,098	-34.951%
2026-07-06	3.5500	4.1000	3.0000	3.8600	+20.625%	117	2,119	-47.927%
2026-07-02	3.8700	4.4000	3.0900	3.2000	-24.171%	869	1,887	-37.188%
2026-07-01	4.1000	5.1500	3.8000	4.2200	-48.972%	1,248	1,887	-52.370%
2026-06-30	6.7400	8.2700	6.7400	8.2700	+22.883%	143	1,998	-75.695%
2026-06-29	7.6000	7.6000	5.2000	6.7300	-9.664%	226	1,958	-70.134%
2026-06-26	7.4000	7.5100	6.5000	7.4500	-13.972%	297	1,912	-73.020%
2026-06-25	11.3000	11.6000	8.6000	8.6600	-6.882%	258	1,874	-76.790%
2026-06-24	11.5000	11.6200	9.3000	9.3000	-23.394%	152	1,944	-78.387%
2026-06-23	11.0500	15.6000	10.3500	12.1400	-20.132%	866	1,949	-83.443%
2026-06-22	17.6500	18.8500	13.2700	15.2000	-22.843%	345	1,287	-86.776%
2026-06-18	19.9000	21.0000	17.5500	19.7000	+4.399%	279	1,028	-89.797%
2026-06-17	20.0500	22.6000	18.4000	18.8700	-4.213%	136	1,028	-89.348%
2026-06-16	15.0000	20.8000	15.0000	19.7000	+44.960%	689	1,028	-89.797%
2026-06-15	12.8300	14.3400	12.8300	13.5900	+18.898%	162	926	-85.210%
2026-06-12	10.7500	13.7100	10.2500	11.4300	+23.036%	200	963	-82.415%
2026-06-11	8.4600	9.2900	7.7700	9.2900	-4.718%	105	898	-78.364%
2026-06-10	9.5500	11.0600	9.3500	9.7500	-7.583%	156	981	-79.385%
2026-06-09	14.1100	14.1100	8.7500	10.5500	-16.601%	196	983	-80.948%
2026-06-08	12.8500	13.5500	11.3500	12.6500	+3.689%	72	897	-84.111%
2026-06-05	14.2100	14.2100	9.7500	12.2000	-23.988%	342	875	-83.525%
2026-06-04	15.2000	17.0000	14.0000	16.0500	-9.065%	110	1,037	-87.477%
2026-06-03	21.8500	21.8500	17.3500	17.6500	-22.757%	251	1,045	-88.612%
2026-06-02	27.5000	27.5000	22.6100	22.8500	-12.115%	127	951	-91.204%
2026-06-01	20.5000	28.5000	20.5000	26.0000	+48.571%	286	984	-92.269%
2026-05-29	15.1900	17.6000	13.3300	17.5000	+12.179%	36	927	-88.514%
2026-05-28	15.2000	17.4000	14.4000	15.6000	+9.474%	34	920	-87.115%
2026-05-27	14.0000	14.2500	11.9000	14.2500	-6.802%	49	924	-85.895%
2026-05-26	15.0000	16.2800	15.0000	15.2900	+6.625%	47	891	-86.854%
2026-05-22	15.9000	16.4300	14.3400	14.3400	-7.781%	41	893	-85.983%
2026-05-21	14.0000	16.4000	14.0000	15.5500	+18.431%	41	887	-87.074%
2026-05-20	11.8500	13.1300	11.8500	13.1300	+9.417%	25	887	-84.692%
2026-05-19	11.6000	12.5000	10.2000	12.0000	-11.111%	51	902	-83.250%
2026-05-18	14.0600	14.0600	11.8000	13.5000	-15.094%	74	902	-85.111%
2026-05-15	17.9200	17.9200	15.9000	15.9000	-23.996%	50	902	-87.358%
2026-05-14	18.0000	23.0000	18.0000	20.9200	+11.277%	318	891	-90.392%
2026-05-13	18.5000	19.3400	16.7000	18.8000	+28.944%	34	693	-89.309%
2026-05-12	17.2800	17.5000	13.0000	14.5800	-24.845%	119	693	-86.214%
2026-05-11	19.5000	23.8000	19.4000	19.4000	-4.668%	89	693	-89.639%
2026-05-08	23.9000	24.0800	18.5500	20.3500	-33.971%	183	678	-90.123%
2026-05-07	34.5000	35.0000	29.5200	30.8200	-19.990%	35	586	-93.478%
2026-05-06	35.0000	39.1500	35.0000	38.5200	+20.790%	380	601	-94.782%
2026-05-05	29.4300	31.8900	29.4300	31.8900	+1.755%	22	895	-93.697%
2026-05-04	32.0000	33.7000	29.1500	31.3400	+19.300%	34	906	-93.586%
2026-05-01	25.3500	28.2000	25.3500	26.2700	+15.727%	25	916	-92.349%
2026-04-30	25.0000	25.0000	22.4500	22.7000	-5.417%	27	916	-91.145%
2026-04-29	22.9000	24.5900	22.8300	24.0000	+23.077%	19	925	-91.625%
2026-04-28	21.1000	21.1000	18.9100	19.5000	-10.755%	26	926	-89.692%
2026-04-27	21.6300	21.8500	18.4000	21.8500	+0.460%	71	926	-90.801%
2026-04-24	26.8500	26.8500	19.8000	21.7500	-13.000%	367	886	-90.759%
2026-04-23	28.6400	28.6400	25.0000	25.0000	-13.164%	20	692	-91.960%
2026-04-22	26.0000	30.0000	25.5100	28.7900	+24.740%	47	694	-93.018%
2026-04-21	25.2500	26.0500	23.0500	23.0800	-5.449%	43	696	-91.291%
2026-04-20	20.7200	24.8000	20.7200	24.4100	-2.710%	72	696	-91.766%
2026-04-17	25.8000	25.8000	24.4700	25.0900	-0.397%	10	684	-91.989%
2026-04-16	25.9600	25.9600	24.5000	25.1900	-6.669%	8	685	-92.021%
2026-04-15	27.4500	28.1100	24.5900	26.9900	-1.136%	50	687	-92.553%
2026-04-14	24.8100	27.3000	24.7900	27.3000	+23.922%	69	696	-92.637%
2026-04-13	19.1700	24.8800	19.1700	22.0300	+16.932%	83	677	-90.876%
2026-04-10	18.1800	19.3500	18.1800	18.8400	+47.073%	374	631	-89.331%
2026-04-09	10.5700	12.8100	10.5700	12.8100	+24.128%	77	411	-84.309%
2026-04-08	12.0000	12.2500	10.3200	10.3200	+14.794%	12	423	-80.523%
2026-04-07	8.0000	8.9900	8.0000	8.9900	+13.797%	70	423	-77.642%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-1.619%	1	419	-74.557%
2026-04-02	8.5000	8.5000	7.9200	8.0300	+9.252%	222	204	-74.969%
2026-04-01	6.8500	7.3500	6.8500	7.3500	+13.953%	5	204	-72.653%
2026-03-31	6.0800	6.4500	5.7000	6.4500	+44.944%	4	204	-68.837%
2026-03-30	4.5200	4.5200	4.4500	4.4500	-32.061%	9	205	-54.831%
2026-03-27	6.5000	6.5500	6.0500	6.5500	-25.568%	7	198	-69.313%
2026-03-26	10.7600	10.7600	8.8000	8.8000	-16.981%	38	199	-77.159%
2026-03-25	11.2000	11.3000	10.5500	10.6000	+11.579%	39	209	-81.038%
2026-03-24	9.3100	9.5000	9.0000	9.5000	+7.588%	15	195	-78.842%
2026-03-23	9.4000	9.6000	8.4500	8.8300	+3.034%	77	194	-77.237%
2026-03-20	8.8500	8.8500	8.5700	8.5700	-7.849%	21	181	-76.546%
2026-03-19	9.3000	9.3000	9.3000	9.3000	-9.091%	10	180	-78.387%
2026-03-18	10.5000	10.8000	10.0500	10.2300	-0.872%	69	182	-80.352%
2026-03-17	10.4500	10.4500	10.3200	10.3200	-12.542%	7	184	-80.523%
2026-03-16	10.5500	11.8000	9.9500	11.8000	+18.593%	15	188	-82.966%
2026-03-13	10.0600	10.0600	9.9500	9.9500	-3.865%	2	187	-79.799%
2026-03-11	10.3500	10.3500	10.3500	10.3500	+30.682%	1	188	-80.580%
2026-03-10	7.8000	8.0000	7.7000	7.9200	+8.049%	9	188	-74.621%
2026-03-09	7.4000	7.5000	7.0800	7.3300	-8.030%	10	187	-72.578%
2026-03-06	7.9700	7.9700	7.9700	7.9700	-1.361%	3	185	-74.780%
2026-03-05	9.6500	9.6500	8.0800	8.0800	-25.735%	11	188	-75.124%
2026-03-04	10.5800	10.8800	10.0000	10.8800	+31.084%	7	181	-81.526%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-14.872%	8	181	-75.783%
2026-03-02	10.4400	10.4400	9.7500	9.7500	-9.471%	8	173	-79.385%
2026-02-27	10.7500	10.7700	10.0000	10.7700	-47.540%	15	170	-81.337%
2026-02-26	22.2900	22.2900	20.5300	20.5300	-10.428%	15	170	-90.209%
2026-02-25	22.9200	22.9200	22.9200	22.9200	+12.353%	3	174	-91.230%
2026-02-24	20.4000	20.4000	20.4000	20.4000	+29.278%	5	174	-90.147%
2026-02-20	20.1400	20.1400	15.7800	15.7800	-25.461%	8	174	-87.262%
2026-02-19	21.1700	21.1700	21.1700	21.1700	-10.675%	1	179	-90.505%
2026-02-13	24.0000	25.5500	23.7000	23.7000	+5.333%	5	181	-91.519%
2026-02-12	23.0000	23.0000	22.2400	22.5000	+2.273%	5	181	-91.067%
2026-02-10	21.1700	22.0000	21.1700	22.0000	+2.948%	8	182	-90.864%
2026-02-09	21.3700	21.3700	21.3700	21.3700	+24.606%	1	183	-90.594%
2026-02-06	17.1500	17.1500	17.1500	17.1500	+4.573%	1	182	-88.280%
2026-02-03	16.4000	16.4000	16.4000	16.4000	-0.606%	2	183	-87.744%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-13.112%	2	183	-87.818%
2026-01-30	18.9900	18.9900	18.9900	18.9900	-12.850%	1	183	-89.415%
2026-01-29	23.7000	23.7000	21.7900	21.7900	-14.043%	5	183	-90.776%
2026-01-28	27.0000	27.5000	24.6000	25.3500	-11.053%	172	184	-92.071%
2026-01-27	23.6800	28.5100	23.4000	28.5000	+37.748%	34	133	-92.947%
2026-01-26	22.7500	22.7500	20.6900	20.6900	+16.236%	5	122	-90.285%
2026-01-23	18.8000	18.8000	17.6500	17.8000	-7.292%	5	120	-88.708%
2026-01-22	19.2000	19.2000	19.2000	19.2000	+13.609%	1	121	-89.531%
2026-01-21	18.9000	18.9000	16.9000	16.9000	-12.116%	7	121	-88.107%
2026-01-20	19.9400	20.7100	19.2300	19.2300	-14.571%	21	114	-89.548%
2026-01-16	20.9500	23.7500	20.9500	22.5100	+0.581%	26	111	-91.071%
2026-01-15	22.1700	22.3800	22.1700	22.3800	+39.439%	5	111	-91.019%
2026-01-13	16.0500	16.0500	16.0500	16.0500	-3.892%	1	109	-87.477%
2026-01-12	15.1500	16.7000	15.1500	16.7000	+32.540%	2	110	-87.964%
2026-01-09	12.6000	12.6000	12.6000	12.6000	+9.565%	3	110	-84.048%
2026-01-08	11.8400	11.8400	11.5000	11.5000	-7.631%	4	113	-82.522%
2026-01-07	12.4500	12.4500	12.4500	12.4500	+32.871%	1	113	-83.855%
2025-12-31	9.3300	9.3700	9.3300	9.3700	-15.586%	2	113	-78.549%
2025-12-29	11.1800	11.1800	11.1000	11.1000	+29.070%	4	113	-81.892%
2025-12-17	8.6600	8.7000	8.5000	8.6000	-12.245%	9	110	-76.628%
2025-12-16	9.8000	9.8000	9.8000	9.8000	-11.392%	2	107	-79.490%
2025-12-15	11.0600	11.0600	11.0600	11.0600	-36.032%	1	108	-81.826%
2025-12-04	17.6500	17.7100	17.1900	17.2900	+30.196%	25	108	-88.375%
2025-12-01	13.2800	13.2800	13.2800	13.2800	+3.750%	1	107	-84.864%
2025-11-26	12.8300	12.8300	12.7000	12.8000	+6.667%	3	107	-84.297%
2025-11-21	11.5100	12.0000	11.5100	12.0000	-8.537%	2	107	-83.250%
2025-11-19	13.1200	13.1200	13.1200	13.1200	-10.748%	3	107	-84.680%
2025-11-18	14.7000	14.7000	14.7000	14.7000	+6.137%	1	107	-86.327%
2025-11-17	13.8000	14.1000	13.8000	13.8500	-10.356%	4	107	-85.487%
2025-11-14	13.7200	15.6000	13.7200	15.4500	-1.592%	6	107	-86.990%
2025-11-13	15.7000	15.7000	15.7000	15.7000	-20.506%	2	107	-87.197%
2025-11-11	23.9600	23.9600	19.7500	19.7500	-35.500%	6	105	-89.823%
2025-11-10	33.1000	33.1000	30.6200	30.6200	+7.893%	3	102	-93.436%
2025-11-07	28.1000	28.3800	28.1000	28.3800	-23.401%	3	101	-92.918%
2025-11-06	37.0500	37.0500	37.0500	37.0500	+3.927%	4	101	-94.575%
2025-11-05	35.0400	36.0000	35.0400	35.6500	-13.049%	19	101	-94.362%
2025-11-04	41.0000	41.0000	41.0000	41.0000	-19.291%	2	100	-95.098%
2025-10-29	50.8000	50.8000	50.8000	50.8000	-4.151%	1	99	-96.043%
2025-10-28	51.6500	53.0000	51.6500	53.0000	+7.396%	2	99	-96.208%
2025-10-27	50.8000	50.9000	49.3500	49.3500	+3.982%	3	97	-95.927%
2025-10-24	47.4600	47.4600	47.4600	47.4600	+28.444%	6	97	-95.765%
2025-10-22	37.0000	37.0000	36.8000	36.9500	-12.024%	3	98	-94.560%
2025-10-21	42.0000	42.0000	42.0000	42.0000	-26.056%	1	97	-95.214%
2025-10-16	60.5100	60.5100	56.5500	56.8000	+4.508%	3	96	-96.461%
2025-10-15	50.6000	54.3500	50.6000	54.3500	+7.987%	3	98	-96.302%
2025-10-14	50.3300	50.3300	50.3300	50.3300	-19.536%	18	97	-96.006%
2025-10-10	64.1000	64.1000	62.5500	62.5500	+16.589%	8	115	-96.787%
2025-10-09	53.6000	53.6500	53.6000	53.6500	-0.242%	2	108	-96.253%
2025-10-08	54.0000	54.0000	53.7800	53.7800	+19.511%	3	108	-96.263%
2025-10-07	44.6500	45.0000	44.6500	45.0000	-15.651%	19	108	-95.533%
2025-10-06	53.4500	53.4500	53.3500	53.3500	-2.557%	2	99	-96.232%
2025-09-30	54.7500	54.7500	54.7500	54.7500	+33.537%	5	99	-96.329%
2025-09-26	45.4000	45.4000	41.0000	41.0000	-12.487%	11	99	-95.098%
2025-09-25	47.9000	51.7500	46.8500	46.8500	-3.700%	12	99	-95.710%
2025-09-24	47.7500	48.6500	47.7500	48.6500	+2.313%	15	92	-95.868%
2025-09-23	50.2400	50.2400	47.5500	47.5500	+10.453%	14	84	-95.773%
2025-09-19	43.0500	43.0500	43.0500	43.0500	+7.170%	1	97	-95.331%
2025-09-18	40.1700	40.1700	40.1700	40.1700	-0.815%	2	97	-94.996%
2025-09-17	40.5000	40.5000	40.5000	40.5000	+5.717%	1	97	-95.037%
2025-09-16	38.3100	38.3100	38.3100	38.3100	-6.675%	2	96	-94.753%
2025-09-15	38.2300	41.0500	38.2300	41.0500	+20.735%	17	96	-95.104%
2025-09-12	33.3300	34.0000	29.9000	34.0000	+0.592%	80	93	-94.088%
2025-09-11	37.1500	37.1500	33.8000	33.8000	-5.481%	5	50	-94.053%
2025-09-10	39.3000	39.3000	35.7600	35.7600	+37.644%	6	49	-94.379%
2025-09-09	26.6700	26.6700	25.9800	25.9800	+44.333%	56	50	-92.263%
2025-09-05	18.0000	18.0000	18.0000	18.0000	-27.565%	1	22	-88.833%
2025-08-29	24.8500	24.8500	24.8500	24.8500	-15.188%	1	22	-91.911%
2025-08-28	29.4700	29.5700	29.3000	29.3000	+39.060%	7	22	-93.140%
2025-08-20	21.0700	21.0700	21.0700	21.0700	-2.000%	1	19	-90.460%
2025-08-19	24.0000	24.0000	21.5000	21.5000	-21.818%	4	19	-90.651%
2025-08-18	28.8500	29.0500	27.5000	27.5000	-5.009%	3	17	-92.691%
2025-08-15	27.8000	28.9500	25.7000	28.9500	0.000%	29	0	-93.057%

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