Dark

CRWV20260821C125
CRWV Aug 21 2026 125.00 Call (CRWV260821C00125000)
option OPRA

EOD

Jun 29, 2026

4.64-10.769%(-0.56)610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.4500	5.4500	3.4000	4.6400	-10.769%	610	2,463	0.000%
2026-06-26	4.8700	5.2900	4.5800	5.2000	-16.533%	213	2,242	-10.769%
2026-06-25	8.4200	8.5800	6.1000	6.2300	-10.360%	158	2,182	-25.522%
2026-06-24	8.4500	8.4500	6.4000	6.9500	-24.044%	80	2,131	-33.237%
2026-06-23	9.1500	12.1200	8.9000	9.1500	-21.324%	182	2,116	-49.290%
2026-06-22	15.7000	15.7000	10.0000	11.6300	-24.185%	104	2,123	-60.103%
2026-06-18	16.1000	16.3500	13.8300	15.3400	+0.393%	85	2,095	-69.752%
2026-06-17	17.0000	17.8000	15.2800	15.2800	-0.650%	237	2,095	-69.634%
2026-06-16	11.5900	16.7000	11.5900	15.3800	+44.821%	295	2,095	-69.831%
2026-06-15	10.8000	11.1500	10.0000	10.6200	+23.202%	175	2,110	-56.309%
2026-06-12	7.0800	10.7500	7.0800	8.6200	+28.465%	210	2,060	-46.172%
2026-06-11	6.9000	6.9500	5.8000	6.7100	-9.324%	75	2,083	-30.849%
2026-06-10	7.8700	8.4700	7.1500	7.4000	-8.075%	69	2,110	-37.297%
2026-06-09	10.5000	10.5000	6.6000	8.0500	-21.463%	495	2,126	-42.360%
2026-06-08	9.7600	10.5000	8.7300	10.2500	+10.215%	157	2,115	-54.732%
2026-06-05	10.4100	10.5000	7.4000	9.3000	-25.778%	312	2,079	-50.108%
2026-06-04	12.2500	13.2500	11.4000	12.5300	-10.179%	141	2,059	-62.969%
2026-06-03	19.5300	19.5300	13.7900	13.9500	-23.937%	202	2,037	-66.738%
2026-06-02	26.0000	27.6500	18.3100	18.3400	-17.387%	338	2,084	-74.700%
2026-06-01	16.5500	24.2000	16.5500	22.2000	+80.488%	500	2,025	-79.099%
2026-05-29	12.8500	12.8500	10.6400	12.3000	0.000%	45	1,887	-62.276%
2026-05-28	11.2000	13.9000	11.1400	12.3000	+14.312%	57	1,878	-62.276%
2026-05-27	11.2000	11.2000	9.3500	10.7600	-9.883%	370	1,890	-56.877%
2026-05-26	11.2000	13.2500	11.2000	11.9400	+5.664%	73	1,852	-61.139%
2026-05-22	12.8500	12.8500	11.2000	11.3000	-10.883%	83	1,809	-58.938%
2026-05-21	11.5900	12.8000	10.8000	12.6800	+24.314%	331	1,550	-63.407%
2026-05-20	9.7300	10.8500	9.7300	10.2000	+11.111%	51	1,550	-54.510%
2026-05-19	8.3000	9.4500	7.8900	9.1800	-7.179%	41	1,387	-49.455%
2026-05-18	11.4700	11.4700	9.3000	9.8900	-23.333%	421	1,387	-53.084%
2026-05-15	13.8400	13.9500	12.9000	12.9000	-21.341%	45	1,387	-64.031%
2026-05-14	17.3900	18.5000	16.2100	16.4000	+6.494%	11	1,389	-71.707%
2026-05-13	14.5000	15.5700	12.8300	15.4000	+20.595%	88	1,401	-69.870%
2026-05-12	14.0700	14.0700	10.2000	12.7700	-20.038%	235	1,401	-63.665%
2026-05-11	15.8500	19.2700	15.6000	15.9700	-2.025%	66	1,401	-70.946%
2026-05-08	23.5000	23.5000	15.1900	16.3000	-38.951%	121	1,390	-71.534%
2026-05-07	29.9000	29.9000	25.0000	26.7000	-19.651%	111	1,332	-82.622%
2026-05-06	29.9300	33.5000	29.9300	33.2300	+24.317%	544	1,318	-86.037%
2026-05-05	24.0000	27.9500	23.8000	26.7300	-0.075%	90	1,535	-82.641%
2026-05-04	24.3700	28.1700	24.3700	26.7500	+22.989%	149	1,558	-82.654%
2026-05-01	23.0000	23.5500	21.6700	21.7500	+14.474%	49	1,548	-78.667%
2026-04-30	20.8500	20.8500	19.0000	19.0000	-6.771%	29	1,548	-75.579%
2026-04-29	16.5700	20.4500	16.5700	20.3800	+25.802%	72	1,565	-77.233%
2026-04-28	17.0000	17.2500	15.5000	16.2000	-11.620%	249	1,567	-71.358%
2026-04-27	16.6500	18.6300	15.5000	18.3300	+6.880%	307	1,388	-74.686%
2026-04-24	22.0000	22.0000	15.8800	17.1500	-19.027%	266	1,192	-72.945%
2026-04-23	23.5700	24.7000	21.1100	21.1800	-15.819%	144	1,135	-78.093%
2026-04-22	21.0900	25.4000	21.0900	25.1600	+28.564%	311	1,211	-81.558%
2026-04-21	21.8400	21.8400	19.5500	19.5700	-4.537%	16	1,013	-76.290%
2026-04-20	19.5800	20.9400	16.9900	20.5000	+2.500%	44	1,013	-77.366%
2026-04-17	22.0800	22.4000	20.0000	20.0000	-7.407%	44	999	-76.800%
2026-04-16	22.9400	22.9400	20.6800	21.6000	-3.915%	25	970	-78.519%
2026-04-15	22.2400	22.7700	20.4200	22.4800	-2.346%	46	950	-79.359%
2026-04-14	22.6900	23.1700	21.2000	23.0200	+22.643%	199	948	-79.844%
2026-04-13	16.7400	20.7800	16.7400	18.7700	+30.347%	62	801	-75.280%
2026-04-10	12.8000	16.3000	12.8000	14.4000	+53.191%	52	770	-67.778%
2026-04-09	9.0000	10.4100	8.9500	9.4000	+14.634%	479	763	-50.638%
2026-04-08	9.2500	10.0000	8.0300	8.2000	+18.326%	226	438	-43.415%
2026-04-07	6.0500	6.9300	6.0500	6.9300	+12.500%	89	478	-33.045%
2026-04-06	6.3500	6.6100	6.1600	6.1600	-9.412%	24	427	-24.675%
2026-04-02	6.8000	6.8000	6.8000	6.8000	+21.429%	1	434	-31.765%
2026-04-01	5.5000	5.9000	5.4000	5.6000	+5.660%	21	434	-17.143%
2026-03-31	5.0700	5.3000	4.8700	5.3000	+54.971%	34	427	-12.453%
2026-03-30	4.2500	4.2500	3.4200	3.4200	-27.389%	9	436	+35.673%
2026-03-27	6.0000	6.0000	4.7100	4.7100	-27.202%	35	439	-1.486%
2026-03-26	8.7500	8.7500	6.4700	6.4700	-25.202%	23	448	-28.284%
2026-03-25	8.8000	8.9000	8.5000	8.6500	+13.072%	9	458	-46.358%
2026-03-24	7.0000	7.6500	7.0000	7.6500	+13.333%	4	458	-39.346%
2026-03-23	7.7300	8.1500	6.7000	6.7500	-4.930%	76	458	-31.259%
2026-03-20	7.8000	7.8500	7.1000	7.1000	-6.579%	51	437	-34.648%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-9.524%	1	446	-38.947%
2026-03-18	8.4000	8.4000	8.4000	8.4000	+6.329%	1	447	-44.762%
2026-03-17	8.5000	8.5000	7.9000	7.9000	-17.277%	12	446	-41.266%
2026-03-16	10.1000	10.1000	8.3000	9.5500	+21.656%	45	445	-51.414%
2026-03-13	8.7400	8.7400	7.8500	7.8500	-5.308%	16	429	-40.892%
2026-03-12	7.9000	8.2900	7.6500	8.2900	+0.363%	49	432	-44.029%
2026-03-11	8.7000	8.7000	8.0000	8.2600	+41.197%	15	420	-43.826%
2026-03-09	6.4000	6.4000	5.8500	5.8500	-9.443%	18	416	-20.684%
2026-03-06	6.2500	7.0000	6.2500	6.4600	-13.752%	12	418	-28.173%
2026-03-05	7.4800	7.4900	7.4800	7.4900	-11.882%	6	417	-38.051%
2026-03-04	8.7500	8.7500	8.4000	8.5000	+19.718%	5	415	-45.412%
2026-03-03	7.0800	7.1700	6.5000	7.1000	-14.355%	37	418	-34.648%
2026-03-02	8.5000	8.6000	8.1000	8.2900	-3.940%	127	392	-44.029%
2026-02-27	10.6000	10.8000	8.6300	8.6300	-51.353%	164	286	-46.234%
2026-02-26	17.4300	17.7400	16.6500	17.7400	-10.720%	65	196	-73.844%
2026-02-25	20.2500	20.2500	19.8000	19.8700	+4.855%	11	177	-76.648%
2026-02-24	18.1900	18.9500	18.1900	18.9500	+16.258%	6	177	-75.515%
2026-02-23	15.1500	17.0500	15.1500	16.3000	+7.947%	29	173	-71.534%
2026-02-20	16.2900	16.2900	14.5400	15.1000	-17.486%	9	171	-69.272%
2026-02-18	18.3000	18.3000	18.3000	18.3000	-16.055%	6	164	-74.645%
2026-02-13	21.8000	21.8000	21.8000	21.8000	+21.111%	5	164	-78.716%
2026-02-12	18.9700	18.9700	18.0000	18.0000	-7.928%	6	164	-74.222%
2026-02-11	19.5000	19.5500	19.5000	19.5500	+1.348%	2	162	-76.266%
2026-02-10	18.9500	19.2900	18.8000	19.2900	+1.526%	3	162	-75.946%
2026-02-09	19.0000	19.0000	19.0000	19.0000	+38.182%	10	160	-75.579%
2026-02-06	13.7500	13.7500	13.7500	13.7500	+27.907%	1	160	-66.255%
2026-02-05	11.0000	11.0000	10.7500	10.7500	-7.328%	14	160	-56.837%
2026-02-04	12.1200	12.1200	11.6000	11.6000	-14.074%	9	153	-60.000%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-24.157%	1	160	-65.630%
2026-01-29	17.8000	17.8000	17.8000	17.8000	-17.094%	1	159	-73.933%
2026-01-28	25.8500	25.8500	21.4700	21.4700	-9.979%	15	160	-78.388%
2026-01-27	20.3200	25.1000	20.3200	23.8500	+9.153%	57	150	-80.545%
2026-01-26	21.8500	21.8500	21.8500	21.8500	+38.995%	3	151	-78.764%
2026-01-23	14.8500	17.3000	14.8500	15.7200	-0.506%	11	151	-70.483%
2026-01-22	15.8000	15.8000	15.8000	15.8000	+12.857%	2	150	-70.633%
2026-01-21	15.2000	15.2000	14.0000	14.0000	-18.981%	2	148	-66.857%
2026-01-20	18.1000	18.1000	16.8300	17.2800	-15.994%	13	147	-73.148%
2026-01-16	20.5700	20.5700	20.5700	20.5700	+4.416%	2	147	-77.443%
2026-01-15	18.2300	19.7000	18.2300	19.7000	+35.395%	20	147	-76.447%
2026-01-14	15.7000	15.7000	14.0000	14.5500	+39.234%	10	143	-68.110%
2026-01-09	10.4500	10.4500	10.4500	10.4500	+8.628%	2	145	-55.598%
2026-01-06	9.5200	9.6200	9.5200	9.6200	-2.828%	2	144	-51.767%
2026-01-05	11.0000	12.6500	9.9000	9.9000	+29.412%	9	172	-53.131%
2025-12-31	8.0000	8.0000	7.6500	7.6500	-24.032%	33	172	-39.346%
2025-12-26	10.0700	10.0700	10.0700	10.0700	-17.527%	1	172	-53.923%
2025-12-19	12.2100	12.2100	12.2100	12.2100	+66.122%	2	171	-61.998%
2025-12-17	7.3500	7.3500	7.3500	7.3500	-2.000%	35	171	-36.871%
2025-12-16	7.5000	7.5000	7.5000	7.5000	-32.735%	1	171	-38.133%
2025-11-24	11.3000	11.3000	11.1500	11.1500	+5.587%	2	170	-58.386%
2025-11-21	10.5700	10.7400	10.5600	10.5600	-6.300%	10	169	-56.061%
2025-11-20	11.2500	11.2700	11.2500	11.2700	-19.211%	9	170	-58.829%
2025-11-14	13.0000	13.9500	13.0000	13.9500	+0.360%	5	170	-66.738%
2025-11-13	13.9000	13.9000	13.9000	13.9000	-19.653%	3	170	-66.619%
2025-11-12	18.9500	18.9500	17.3000	17.3000	-2.535%	4	173	-73.179%
2025-11-11	18.8700	19.2100	16.9700	17.7500	-34.259%	16	171	-73.859%
2025-11-10	27.0000	27.0000	27.0000	27.0000	-7.598%	10	175	-82.815%
2025-11-06	29.2200	29.2200	29.2200	29.2200	-16.514%	4	165	-84.120%
2025-11-04	38.5000	38.5000	35.0000	35.0000	-23.913%	3	165	-86.743%
2025-10-29	46.0000	46.0000	46.0000	46.0000	-5.057%	2	163	-89.913%
2025-10-28	47.5500	48.4500	47.5000	48.4500	+3.415%	4	165	-90.423%
2025-10-27	46.6000	46.8500	46.6000	46.8500	+7.949%	10	163	-90.096%
2025-10-24	41.8800	43.4000	41.8800	43.4000	+29.359%	17	163	-89.309%
2025-10-22	35.4000	35.4000	33.5500	33.5500	-13.753%	6	163	-86.170%
2025-10-21	39.9400	39.9400	38.9000	38.9000	-10.882%	11	162	-88.072%
2025-10-20	43.6500	43.6500	43.6500	43.6500	-8.567%	1	171	-89.370%
2025-10-17	44.7500	47.9000	44.7500	47.7400	-15.174%	3	172	-90.281%
2025-10-16	50.8200	56.2800	50.8200	56.2800	+21.713%	3	170	-91.756%
2025-10-14	47.5900	47.5900	46.1800	46.2400	-7.520%	15	170	-89.965%
2025-10-13	50.0000	50.0000	50.0000	50.0000	+0.020%	2	170	-90.720%
2025-10-10	57.5500	61.0000	49.9900	49.9900	+0.685%	4	168	-90.718%
2025-10-09	49.8000	49.8000	49.6500	49.6500	-1.877%	2	165	-90.655%
2025-10-08	44.7000	50.6000	44.7000	50.6000	+19.905%	15	164	-90.830%
2025-10-07	47.0500	47.0500	40.5000	42.2000	-7.981%	27	163	-89.005%
2025-10-03	49.2000	49.2000	43.7900	45.8600	-4.119%	25	137	-89.882%
2025-10-02	47.8300	47.8300	47.8300	47.8300	+3.978%	2	114	-90.299%
2025-10-01	46.0000	46.0000	46.0000	46.0000	-5.174%	1	116	-89.913%
2025-09-30	49.0000	51.2300	48.5100	48.5100	+21.214%	15	115	-90.435%
2025-09-29	40.1300	40.1300	40.0200	40.0200	-0.324%	11	109	-88.406%
2025-09-26	42.0000	42.0000	37.7500	40.1500	-18.061%	18	98	-88.443%
2025-09-25	48.5500	49.0000	47.5000	49.0000	+9.865%	17	80	-90.531%
2025-09-24	44.5500	44.6000	44.5500	44.6000	+3.842%	2	69	-89.596%
2025-09-23	43.9500	44.5200	42.9500	42.9500	-6.914%	15	69	-89.197%
2025-09-22	39.1100	46.1400	39.1100	46.1400	+16.662%	20	73	-89.944%
2025-09-19	38.8100	39.8500	38.8100	39.5500	+15.340%	7	64	-88.268%
2025-09-16	37.2800	40.0600	34.2900	34.2900	-7.324%	10	59	-86.468%
2025-09-15	34.1500	37.0000	33.9500	37.0000	+21.711%	7	55	-87.459%
2025-09-12	26.0000	30.8000	25.5800	30.4000	-2.282%	32	53	-84.737%
2025-09-11	31.6200	32.9500	31.1100	31.1100	-7.959%	60	54	-85.085%
2025-09-10	35.3500	35.3500	33.8000	33.8000	+56.699%	14	45	-86.272%
2025-09-09	21.5700	21.5700	21.5700	21.5700	+3.952%	2	32	-78.489%
2025-09-02	20.7500	20.7500	20.7500	20.7500	-15.306%	15	31	-77.639%
2025-08-28	26.1300	26.1300	24.5000	24.5000	+23.116%	10	16	-81.061%
2025-08-26	19.0500	19.9000	19.0500	19.9000	+3.646%	3	8	-76.683%
2025-08-25	19.2000	19.2000	19.2000	19.2000	-3.518%	1	8	-75.833%
2025-08-22	20.1200	21.7400	19.8000	19.9000	+1.015%	8	9	-76.683%
2025-08-21	19.8100	19.8100	19.5500	19.7000	-14.236%	3	3	-76.447%
2025-08-19	22.9700	22.9700	22.9700	22.9700	-8.120%	1	2	-79.800%
2025-08-18	25.0000	25.0000	25.0000	25.0000	+3.135%	1	2	-81.440%
2025-08-15	24.2400	24.2400	24.2400	24.2400	0.000%	1	0	-80.858%

.dark-mode .YD6KFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YD6KFB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C125CRWV Aug 21 2026 125.00 Call (CRWV260821C00125000)option OPRA

CRWV20260821C125
CRWV Aug 21 2026 125.00 Call (CRWV260821C00125000)
option OPRA