Dark

CRWV20260821C120
CRWV Aug 21 2026 120.00 Call (CRWV260821C00120000)
option OPRA

EOD

Jun 29, 2026

5.60-11.111%(-0.70)841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.7500	6.7500	4.1500	5.6000	-11.111%	841	11,683	0.000%
2026-06-26	6.2500	6.6500	5.4000	6.3000	-12.256%	780	11,579	-11.111%
2026-06-25	10.1000	10.1000	7.1800	7.1800	-16.994%	1,458	11,461	-22.006%
2026-06-24	9.7500	10.2000	7.7200	8.6500	-20.715%	253	10,331	-35.260%
2026-06-23	9.7100	13.9500	9.5000	10.9100	-20.365%	343	10,351	-48.671%
2026-06-22	17.5500	17.5500	11.5000	13.7000	-21.264%	1,736	10,214	-59.124%
2026-06-18	17.8500	18.5000	15.5000	17.4000	+7.209%	210	9,322	-67.816%
2026-06-17	17.6000	20.6000	16.2000	16.2300	-6.185%	375	9,322	-65.496%
2026-06-16	13.8000	18.7200	13.8000	17.3000	+49.138%	1,278	9,322	-67.630%
2026-06-15	11.9500	12.7900	11.5000	11.6000	+18.367%	370	9,512	-51.724%
2026-06-12	8.0500	12.2500	8.0500	9.8000	+19.512%	710	9,497	-42.857%
2026-06-11	7.2500	8.3000	6.5000	8.2000	-2.959%	293	9,555	-31.707%
2026-06-10	8.4000	9.7000	7.9500	8.4500	-6.111%	364	9,438	-33.728%
2026-06-09	11.5600	12.2500	7.4000	9.0000	-19.643%	645	9,398	-37.778%
2026-06-08	11.0500	12.0000	9.5500	11.2000	+6.161%	285	9,488	-50.000%
2026-06-05	11.6500	12.1500	8.6000	10.5500	-24.643%	489	9,374	-46.919%
2026-06-04	13.7000	15.0000	12.8500	14.0000	-9.385%	506	9,257	-60.000%
2026-06-03	21.7800	21.7800	15.4000	15.4500	-24.079%	593	9,003	-63.754%
2026-06-02	27.5500	28.5900	20.1800	20.3500	-16.427%	395	8,950	-72.482%
2026-06-01	19.6500	26.4700	18.1000	24.3500	+55.790%	1,216	9,094	-77.002%
2026-05-29	13.9000	15.8700	11.5000	15.6300	+14.505%	1,132	9,615	-64.171%
2026-05-28	14.3000	15.7200	12.5000	13.6500	+8.506%	767	10,194	-58.974%
2026-05-27	13.2600	13.2600	10.4000	12.5800	-6.329%	349	10,325	-55.485%
2026-05-26	13.7500	14.8500	13.1500	13.4300	+5.748%	6,012	10,161	-58.302%
2026-05-22	14.9000	15.0000	12.6500	12.7000	-9.993%	98	5,408	-55.906%
2026-05-21	12.1500	14.7000	12.1500	14.1100	+25.422%	368	5,283	-60.312%
2026-05-20	10.0400	12.0000	10.0400	11.2500	+7.965%	191	5,283	-50.222%
2026-05-19	10.9000	10.9500	8.8200	10.4200	-13.884%	186	5,175	-46.257%
2026-05-18	12.5000	13.5000	10.5000	12.1000	-15.385%	132	5,175	-53.719%
2026-05-15	16.0500	16.0500	14.1200	14.3000	-23.529%	71	5,175	-60.839%
2026-05-14	17.4500	21.2000	17.4500	18.7000	+11.642%	75	5,151	-70.053%
2026-05-13	16.5000	17.2500	14.3000	16.7500	+20.504%	171	5,051	-66.567%
2026-05-12	15.0000	15.6500	11.6000	13.9000	-23.836%	170	5,051	-59.712%
2026-05-11	17.7000	21.5000	17.0000	18.2500	+0.829%	187	5,051	-69.315%
2026-05-08	23.8600	23.8600	17.0000	18.1000	-35.009%	3,234	5,021	-69.061%
2026-05-07	32.1000	32.1000	26.8800	27.8500	-21.879%	120	2,123	-79.892%
2026-05-06	32.3300	36.3000	30.8900	35.6500	+22.551%	925	2,121	-84.292%
2026-05-05	26.6500	29.4000	26.6500	29.0900	+2.070%	157	2,424	-80.749%
2026-05-04	26.5000	30.8500	26.5000	28.5000	+17.915%	539	2,458	-80.351%
2026-05-01	23.7500	26.2000	23.5800	24.1700	+12.944%	621	1,814	-76.831%
2026-04-30	23.5800	23.5800	21.3700	21.4000	-4.422%	345	1,814	-73.832%
2026-04-29	19.2000	22.6500	19.2000	22.3900	+27.578%	417	2,117	-74.989%
2026-04-28	16.8500	19.5300	16.8500	17.5500	-12.903%	42	1,820	-68.091%
2026-04-27	17.4700	20.1500	17.2700	20.1500	+6.053%	379	1,806	-72.208%
2026-04-24	24.7000	24.7000	17.5000	19.0000	-18.139%	1,016	1,481	-70.526%
2026-04-23	26.0000	27.4000	23.0000	23.2100	-12.415%	262	830	-75.872%
2026-04-22	24.3400	27.7800	23.0400	26.5000	+23.716%	175	719	-78.868%
2026-04-21	23.7700	24.0000	21.2500	21.4200	-3.296%	54	746	-73.856%
2026-04-20	21.8500	22.7400	18.8500	22.1500	+0.272%	278	746	-74.718%
2026-04-17	23.9300	23.9300	22.0000	22.0900	-7.958%	53	791	-74.649%
2026-04-16	22.9200	24.0000	22.0300	24.0000	-3.614%	45	767	-76.667%
2026-04-15	23.8500	25.0000	22.9000	24.9000	+2.808%	193	765	-77.510%
2026-04-14	23.0500	26.0000	23.0500	24.2200	+13.709%	344	852	-76.879%
2026-04-13	18.2000	22.0700	18.2000	21.3000	+33.125%	104	623	-73.709%
2026-04-10	12.3000	17.2000	12.0000	16.0000	+39.738%	105	567	-65.000%
2026-04-09	9.2000	11.7500	7.8600	11.4500	+22.854%	60	512	-51.092%
2026-04-08	10.5500	10.5500	9.0500	9.3200	+22.632%	13	491	-39.914%
2026-04-07	7.5000	8.0000	7.4900	7.6000	+5.556%	7	486	-26.316%
2026-04-06	6.6800	7.2000	6.6800	7.2000	+1.695%	19	484	-22.222%
2026-04-02	5.5000	7.7000	5.5000	7.0800	+8.092%	38	443	-20.904%
2026-04-01	6.5700	6.7500	6.5500	6.5500	+11.966%	15	443	-14.504%
2026-03-31	5.0000	5.9400	5.0000	5.8500	+51.948%	12	438	-4.274%
2026-03-30	4.3300	4.6500	3.8500	3.8500	-31.250%	37	439	+45.455%
2026-03-27	6.5500	6.5500	5.2900	5.6000	-24.016%	108	426	0.000%
2026-03-26	9.2400	9.2400	7.3200	7.3700	-21.176%	6	380	-24.016%
2026-03-25	9.1000	10.0500	9.1000	9.3500	+24.170%	49	376	-40.107%
2026-03-23	8.5000	8.5000	7.5300	7.5300	+4.583%	42	358	-25.631%
2026-03-20	8.1000	8.5000	7.2000	7.2000	-8.280%	62	316	-22.222%
2026-03-19	8.3500	8.3500	7.8500	7.8500	-13.736%	18	296	-28.662%
2026-03-18	8.0000	9.4000	8.0000	9.1000	+3.409%	35	308	-38.462%
2026-03-17	9.7000	9.7000	8.8000	8.8000	-19.266%	29	316	-36.364%
2026-03-16	10.6400	10.9000	9.7500	10.9000	+26.744%	22	307	-48.624%
2026-03-13	9.0000	9.0000	8.6000	8.6000	+0.233%	11	314	-34.884%
2026-03-12	9.0000	9.0000	8.4000	8.5800	-8.723%	17	310	-34.732%
2026-03-11	8.5300	9.6500	8.5300	9.4000	+43.511%	8	310	-40.426%
2026-03-09	6.3900	6.5500	6.3900	6.5500	-3.676%	11	302	-14.504%
2026-03-06	8.1000	8.1000	6.8000	6.8000	-7.483%	12	296	-17.647%
2026-03-05	8.5000	8.5000	7.3200	7.3500	-25.381%	6	294	-23.810%
2026-03-04	8.8500	9.8500	8.8500	9.8500	+27.922%	12	291	-43.147%
2026-03-03	7.9200	7.9200	7.5700	7.7000	-16.576%	24	281	-27.273%
2026-03-02	9.4000	9.4000	8.9000	9.2300	-0.216%	33	301	-39.328%
2026-02-27	13.1000	13.1000	9.1800	9.2500	-52.196%	48	272	-39.459%
2026-02-26	20.7900	20.7900	18.9300	19.3500	-10.292%	28	266	-71.059%
2026-02-25	21.4100	21.6500	21.0500	21.5700	+3.453%	9	267	-74.038%
2026-02-24	17.6500	20.8500	17.6500	20.8500	+18.803%	20	267	-73.141%
2026-02-23	17.1200	18.6500	17.1200	17.5500	+8.000%	22	261	-68.091%
2026-02-20	18.2500	18.2500	15.5000	16.2500	-22.619%	112	257	-65.538%
2026-02-19	20.0500	21.0000	19.5000	21.0000	+18.310%	18	255	-73.333%
2026-02-18	17.7500	17.7500	17.7500	17.7500	-7.068%	2	247	-68.451%
2026-02-17	19.1000	19.1000	19.1000	19.1000	-9.991%	100	247	-70.681%
2026-02-13	21.2200	21.2200	21.2200	21.2200	+3.512%	2	198	-73.610%
2026-02-12	20.2400	20.5000	20.2400	20.5000	+7.050%	5	198	-72.683%
2026-02-11	19.1500	19.1500	19.1500	19.1500	-5.292%	1	202	-70.757%
2026-02-09	20.2200	20.2200	20.2200	20.2200	+26.375%	3	203	-72.305%
2026-02-06	15.3300	16.0000	15.3300	16.0000	+49.393%	7	206	-65.000%
2026-02-05	12.5000	12.5000	10.7100	10.7100	-29.073%	5	206	-47.712%
2026-02-03	15.8000	15.8000	15.1000	15.1000	-5.566%	7	207	-62.914%
2026-02-02	16.3500	16.3500	15.9900	15.9900	-14.947%	4	207	-64.978%
2026-01-30	18.7000	18.8000	18.7000	18.8000	-9.615%	2	207	-70.213%
2026-01-29	23.1500	23.1500	20.6000	20.8000	-14.050%	20	208	-73.077%
2026-01-28	25.8500	25.8500	22.8500	24.2000	-9.769%	15	212	-76.860%
2026-01-27	23.3800	27.0000	23.3800	26.8200	+32.183%	39	208	-79.120%
2026-01-26	22.4500	25.0000	20.2900	20.2900	+23.720%	63	199	-72.400%
2026-01-23	15.0000	17.1500	15.0000	16.4000	-7.710%	9	221	-65.854%
2026-01-22	19.3500	19.3500	17.7700	17.7700	+11.063%	3	217	-68.486%
2026-01-21	14.7500	16.0000	14.7500	16.0000	-17.526%	2	216	-65.000%
2026-01-20	19.2700	19.4000	18.2500	19.4000	-6.731%	6	216	-71.134%
2026-01-15	20.1000	21.0800	20.1000	20.8000	+29.919%	7	217	-73.077%
2026-01-13	16.0100	16.0100	16.0100	16.0100	+42.946%	2	218	-65.022%
2026-01-08	11.2000	11.2000	11.2000	11.2000	+13.821%	1	218	-50.000%
2026-01-06	10.6700	10.8600	9.8400	9.8400	-10.545%	25	218	-43.089%
2026-01-05	12.5000	12.5000	11.0000	11.0000	-12.000%	8	197	-49.091%
2026-01-02	12.5000	12.5000	12.5000	12.5000	+31.579%	1	196	-55.200%
2025-12-30	9.5000	10.4400	9.5000	9.5000	-6.680%	22	196	-41.053%
2025-12-29	10.1800	10.1800	10.1800	10.1800	-5.126%	15	211	-44.990%
2025-12-26	10.7300	10.7300	10.7300	10.7300	-31.525%	1	211	-47.810%
2025-12-22	15.6700	15.6700	15.6700	15.6700	+9.965%	1	209	-64.263%
2025-12-19	13.8600	14.2500	13.8600	14.2500	+75.926%	2	209	-60.702%
2025-12-18	8.1000	8.1000	8.1000	8.1000	+5.058%	2	209	-30.864%
2025-12-17	7.7100	7.7100	7.7100	7.7100	-7.220%	1	209	-27.367%
2025-12-16	9.0400	9.0400	8.3100	8.3100	-46.318%	3	210	-32.611%
2025-12-12	15.4800	15.4800	15.4800	15.4800	-12.295%	1	209	-63.824%
2025-12-09	15.4200	17.6500	15.0500	17.6500	+4.376%	22	209	-68.272%
2025-12-04	16.9100	16.9100	16.9100	16.9100	+28.300%	1	210	-66.884%
2025-12-02	14.3500	14.3500	13.0000	13.1800	+6.034%	7	209	-57.511%
2025-12-01	11.9700	12.4900	11.9700	12.4300	+3.583%	99	210	-54.948%
2025-11-28	12.0000	12.0000	12.0000	12.0000	+20.000%	5	131	-53.333%
2025-11-25	10.0000	10.0000	10.0000	10.0000	-15.612%	1	131	-44.000%
2025-11-24	12.0000	12.0000	11.8500	11.8500	+12.322%	2	132	-52.743%
2025-11-21	11.4000	11.4000	10.5500	10.5500	-12.010%	12	132	-46.919%
2025-11-20	14.9800	14.9800	11.9800	11.9900	-7.769%	34	122	-53.294%
2025-11-19	13.0000	13.0000	13.0000	13.0000	-3.704%	3	120	-56.923%
2025-11-18	13.5000	13.5000	13.5000	13.5000	+8.871%	1	120	-58.519%
2025-11-17	13.2400	13.9900	12.3700	12.4000	-13.889%	19	119	-54.839%
2025-11-14	13.0500	14.4000	12.8400	14.4000	-3.872%	8	114	-61.111%
2025-11-13	14.5700	14.9800	14.5700	14.9800	-16.778%	6	115	-62.617%
2025-11-12	18.0500	18.0500	18.0000	18.0000	-7.692%	2	109	-68.889%
2025-11-11	20.2200	20.2200	19.5000	19.5000	-30.407%	30	108	-71.282%
2025-11-07	27.0000	28.0200	26.4900	28.0200	-6.600%	26	112	-80.014%
2025-11-06	29.9500	30.8400	28.6000	30.0000	-11.111%	13	112	-81.333%
2025-11-05	34.0500	34.0500	33.7500	33.7500	-7.787%	15	112	-83.407%
2025-11-04	38.4800	38.4800	36.6000	36.6000	-29.615%	11	112	-84.699%
2025-10-29	49.3000	52.0000	49.2000	52.0000	+1.961%	13	103	-89.231%
2025-10-28	50.5500	51.0000	50.5500	51.0000	+6.250%	11	98	-89.020%
2025-10-27	48.8500	48.8500	48.0000	48.0000	+4.348%	3	108	-88.333%
2025-10-24	45.4000	46.0000	45.4000	46.0000	+12.745%	22	108	-87.826%
2025-10-23	39.5000	40.8000	39.5000	40.8000	+15.745%	3	110	-86.275%
2025-10-22	39.5500	39.5500	35.2500	35.2500	-9.985%	27	109	-84.113%
2025-10-21	39.0000	39.1600	39.0000	39.1600	-18.890%	2	83	-85.700%
2025-10-14	46.4800	50.5000	46.4800	48.2800	-9.077%	9	83	-88.401%
2025-10-10	61.4000	61.6000	52.9500	53.1000	-2.282%	29	86	-89.454%
2025-10-09	54.3400	54.3400	54.3400	54.3400	+12.973%	1	81	-89.695%
2025-10-08	48.4500	48.4500	48.1000	48.1000	+6.534%	2	82	-88.358%
2025-10-07	49.0000	49.0000	44.1500	45.1500	-9.700%	10	81	-87.597%
2025-10-06	54.6000	54.7000	50.0000	50.0000	+5.798%	8	74	-88.800%
2025-10-03	47.2600	47.2600	47.2600	47.2600	-7.965%	1	80	-88.151%
2025-09-30	51.9700	53.0000	51.1200	51.3500	+20.824%	12	80	-89.094%
2025-09-29	42.5000	42.5000	42.5000	42.5000	+7.242%	1	74	-86.824%
2025-09-26	40.4000	40.5100	39.6300	39.6300	-17.523%	4	74	-85.869%
2025-09-25	48.0500	48.0500	48.0500	48.0500	+3.333%	1	72	-88.345%
2025-09-24	44.6300	46.5000	44.6300	46.5000	+2.649%	4	73	-87.957%
2025-09-23	48.9000	48.9000	45.3000	45.3000	+5.915%	7	70	-87.638%
2025-09-22	43.4300	43.4300	42.7700	42.7700	+3.060%	2	65	-86.907%
2025-09-19	44.0000	44.5000	41.5000	41.5000	+7.374%	7	67	-86.506%
2025-09-17	39.1000	39.1000	38.6500	38.6500	+2.793%	2	68	-85.511%
2025-09-16	39.2500	39.2500	36.2000	37.6000	-3.590%	9	68	-85.106%
2025-09-15	36.1000	39.4000	36.1000	39.0000	+26.829%	12	63	-85.641%
2025-09-12	30.0000	30.7500	30.0000	30.7500	-8.264%	8	59	-81.789%
2025-09-11	34.5000	34.5000	33.5200	33.5200	-1.121%	4	53	-83.294%
2025-09-10	35.8000	39.4900	33.9000	33.9000	+46.058%	15	51	-83.481%
2025-09-09	23.2100	23.2100	23.2100	23.2100	+10.052%	1	44	-75.872%
2025-09-08	18.5000	21.3500	18.5000	21.0900	+25.163%	9	44	-73.447%
2025-09-05	16.6500	16.8500	16.2000	16.8500	-0.355%	9	38	-66.766%
2025-09-04	16.9100	16.9100	16.9100	16.9100	-13.724%	1	31	-66.884%
2025-09-02	20.6000	20.6000	19.6000	19.6000	-20.000%	11	31	-71.429%
2025-08-29	24.5000	24.5000	24.5000	24.5000	-11.712%	1	31	-77.143%
2025-08-28	27.1300	27.7500	27.1300	27.7500	+38.819%	11	31	-79.820%
2025-08-26	19.9900	19.9900	19.9900	19.9900	-9.136%	1	21	-71.986%
2025-08-21	21.4400	22.0000	21.4400	22.0000	+16.095%	3	20	-74.545%
2025-08-20	18.5000	19.1400	18.5000	18.9500	-5.250%	5	18	-70.449%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-22.660%	1	14	-72.000%
2025-08-18	27.9500	27.9500	24.9400	25.8600	-1.298%	18	13	-78.345%
2025-08-15	26.1500	26.2000	26.1500	26.2000	0.000%	2	0	-78.626%

.dark-mode .nZ8DHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZ8DHn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C120CRWV Aug 21 2026 120.00 Call (CRWV260821C00120000)option OPRA

CRWV20260821C120
CRWV Aug 21 2026 120.00 Call (CRWV260821C00120000)
option OPRA