Dark

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

EOD

Aug 13, 2026

0.6300-40.566%(-0.4300)3,190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0400	3.4000	0.5900	0.6300	-40.566%	3,190	5,571	0.000%
2026-08-12	1.8900	2.4000	0.8500	1.0600	+79.661%	6,508	5,007	-40.566%
2026-08-11	0.7100	0.7900	0.3400	0.5900	+15.686%	1,443	3,473	+6.780%
2026-08-10	1.0000	1.1900	0.5100	0.5100	-42.697%	171	3,090	+23.529%
2026-08-07	0.8400	1.0000	0.6400	0.8900	+41.270%	593	3,059	-29.213%
2026-08-06	0.7100	0.9100	0.6300	0.6300	-48.361%	85	3,059	0.000%
2026-08-05	2.0000	2.0000	1.2100	1.2200	-36.458%	269	3,071	-48.361%
2026-08-04	1.5000	2.3000	1.4200	1.9200	+64.103%	701	3,069	-67.188%
2026-08-03	0.2900	1.1700	0.2200	1.1700	+303.448%	220	3,051	-46.154%
2026-07-31	0.6000	0.6000	0.2000	0.2900	-12.121%	90	3,077	+117.241%
2026-07-30	0.1600	0.4300	0.1600	0.3300	+153.846%	570	3,077	+90.909%
2026-07-29	0.2100	0.2100	0.1300	0.1300	-40.909%	37	3,571	+384.615%
2026-07-28	0.3800	0.3800	0.1900	0.2200	-33.333%	50	3,566	+186.364%
2026-07-27	0.4800	0.5600	0.3100	0.3300	-19.512%	61	3,563	+90.909%
2026-07-24	0.6600	0.6600	0.4100	0.4100	-58.586%	70	3,604	+53.659%
2026-07-23	1.1200	1.4500	0.9800	0.9900	-25.564%	167	3,636	-36.364%
2026-07-22	1.1500	1.7500	1.1500	1.3300	+26.667%	77	3,543	-52.632%
2026-07-21	0.9500	1.2500	0.8500	1.0500	+43.836%	183	3,538	-40.000%
2026-07-20	1.2500	1.2500	0.7200	0.7300	-19.780%	97	3,450	-13.699%
2026-07-17	0.6300	0.9300	0.4400	0.9100	+33.824%	592	3,424	-30.769%
2026-07-16	0.8200	0.8200	0.5700	0.6800	-26.087%	154	3,198	-7.353%
2026-07-15	1.2100	1.2400	0.7000	0.9200	-28.682%	97	3,218	-31.522%
2026-07-14	1.9200	1.9200	1.1500	1.2900	-23.669%	266	3,240	-51.163%
2026-07-13	2.2000	2.3000	1.5500	1.6900	-32.400%	75	3,266	-62.722%
2026-07-10	2.8500	2.8500	2.3900	2.5000	-14.966%	277	3,280	-74.800%
2026-07-09	4.0000	4.0000	2.9000	2.9400	-5.161%	224	3,174	-78.571%
2026-07-08	1.1600	3.1000	1.1600	3.1000	+55.000%	442	3,175	-79.677%
2026-07-07	2.1200	2.1200	1.5500	2.0000	-21.875%	1,988	3,185	-68.500%
2026-07-06	2.5100	2.7100	2.1100	2.5600	+13.274%	289	4,180	-75.391%
2026-07-02	2.7500	3.0200	2.0900	2.2600	-20.702%	354	4,039	-72.124%
2026-07-01	3.0500	3.9000	2.6000	2.8500	-50.947%	670	4,039	-77.895%
2026-06-30	4.4500	5.8500	4.4500	5.8100	+25.216%	1,753	3,841	-89.157%
2026-06-29	5.4500	5.4500	3.4000	4.6400	-10.769%	610	2,463	-86.422%
2026-06-26	4.8700	5.2900	4.5800	5.2000	-16.533%	213	2,242	-87.885%
2026-06-25	8.4200	8.5800	6.1000	6.2300	-10.360%	158	2,182	-89.888%
2026-06-24	8.4500	8.4500	6.4000	6.9500	-24.044%	80	2,131	-90.935%
2026-06-23	9.1500	12.1200	8.9000	9.1500	-21.324%	182	2,116	-93.115%
2026-06-22	15.7000	15.7000	10.0000	11.6300	-24.185%	104	2,123	-94.583%
2026-06-18	16.1000	16.3500	13.8300	15.3400	+0.393%	85	2,095	-95.893%
2026-06-17	17.0000	17.8000	15.2800	15.2800	-0.650%	237	2,095	-95.877%
2026-06-16	11.5900	16.7000	11.5900	15.3800	+44.821%	295	2,095	-95.904%
2026-06-15	10.8000	11.1500	10.0000	10.6200	+23.202%	175	2,110	-94.068%
2026-06-12	7.0800	10.7500	7.0800	8.6200	+28.465%	210	2,060	-92.691%
2026-06-11	6.9000	6.9500	5.8000	6.7100	-9.324%	75	2,083	-90.611%
2026-06-10	7.8700	8.4700	7.1500	7.4000	-8.075%	69	2,110	-91.486%
2026-06-09	10.5000	10.5000	6.6000	8.0500	-21.463%	495	2,126	-92.174%
2026-06-08	9.7600	10.5000	8.7300	10.2500	+10.215%	157	2,115	-93.854%
2026-06-05	10.4100	10.5000	7.4000	9.3000	-25.778%	312	2,079	-93.226%
2026-06-04	12.2500	13.2500	11.4000	12.5300	-10.179%	141	2,059	-94.972%
2026-06-03	19.5300	19.5300	13.7900	13.9500	-23.937%	202	2,037	-95.484%
2026-06-02	26.0000	27.6500	18.3100	18.3400	-17.387%	338	2,084	-96.565%
2026-06-01	16.5500	24.2000	16.5500	22.2000	+80.488%	500	2,025	-97.162%
2026-05-29	12.8500	12.8500	10.6400	12.3000	0.000%	45	1,887	-94.878%
2026-05-28	11.2000	13.9000	11.1400	12.3000	+14.312%	57	1,878	-94.878%
2026-05-27	11.2000	11.2000	9.3500	10.7600	-9.883%	370	1,890	-94.145%
2026-05-26	11.2000	13.2500	11.2000	11.9400	+5.664%	73	1,852	-94.724%
2026-05-22	12.8500	12.8500	11.2000	11.3000	-10.883%	83	1,809	-94.425%
2026-05-21	11.5900	12.8000	10.8000	12.6800	+24.314%	331	1,550	-95.032%
2026-05-20	9.7300	10.8500	9.7300	10.2000	+11.111%	51	1,550	-93.824%
2026-05-19	8.3000	9.4500	7.8900	9.1800	-7.179%	41	1,387	-93.137%
2026-05-18	11.4700	11.4700	9.3000	9.8900	-23.333%	421	1,387	-93.630%
2026-05-15	13.8400	13.9500	12.9000	12.9000	-21.341%	45	1,387	-95.116%
2026-05-14	17.3900	18.5000	16.2100	16.4000	+6.494%	11	1,389	-96.159%
2026-05-13	14.5000	15.5700	12.8300	15.4000	+20.595%	88	1,401	-95.909%
2026-05-12	14.0700	14.0700	10.2000	12.7700	-20.038%	235	1,401	-95.067%
2026-05-11	15.8500	19.2700	15.6000	15.9700	-2.025%	66	1,401	-96.055%
2026-05-08	23.5000	23.5000	15.1900	16.3000	-38.951%	121	1,390	-96.135%
2026-05-07	29.9000	29.9000	25.0000	26.7000	-19.651%	111	1,332	-97.640%
2026-05-06	29.9300	33.5000	29.9300	33.2300	+24.317%	544	1,318	-98.104%
2026-05-05	24.0000	27.9500	23.8000	26.7300	-0.075%	90	1,535	-97.643%
2026-05-04	24.3700	28.1700	24.3700	26.7500	+22.989%	149	1,558	-97.645%
2026-05-01	23.0000	23.5500	21.6700	21.7500	+14.474%	49	1,548	-97.103%
2026-04-30	20.8500	20.8500	19.0000	19.0000	-6.771%	29	1,548	-96.684%
2026-04-29	16.5700	20.4500	16.5700	20.3800	+25.802%	72	1,565	-96.909%
2026-04-28	17.0000	17.2500	15.5000	16.2000	-11.620%	249	1,567	-96.111%
2026-04-27	16.6500	18.6300	15.5000	18.3300	+6.880%	307	1,388	-96.563%
2026-04-24	22.0000	22.0000	15.8800	17.1500	-19.027%	266	1,192	-96.327%
2026-04-23	23.5700	24.7000	21.1100	21.1800	-15.819%	144	1,135	-97.025%
2026-04-22	21.0900	25.4000	21.0900	25.1600	+28.564%	311	1,211	-97.496%
2026-04-21	21.8400	21.8400	19.5500	19.5700	-4.537%	16	1,013	-96.781%
2026-04-20	19.5800	20.9400	16.9900	20.5000	+2.500%	44	1,013	-96.927%
2026-04-17	22.0800	22.4000	20.0000	20.0000	-7.407%	44	999	-96.850%
2026-04-16	22.9400	22.9400	20.6800	21.6000	-3.915%	25	970	-97.083%
2026-04-15	22.2400	22.7700	20.4200	22.4800	-2.346%	46	950	-97.198%
2026-04-14	22.6900	23.1700	21.2000	23.0200	+22.643%	199	948	-97.263%
2026-04-13	16.7400	20.7800	16.7400	18.7700	+30.347%	62	801	-96.644%
2026-04-10	12.8000	16.3000	12.8000	14.4000	+53.191%	52	770	-95.625%
2026-04-09	9.0000	10.4100	8.9500	9.4000	+14.634%	479	763	-93.298%
2026-04-08	9.2500	10.0000	8.0300	8.2000	+18.326%	226	438	-92.317%
2026-04-07	6.0500	6.9300	6.0500	6.9300	+12.500%	89	478	-90.909%
2026-04-06	6.3500	6.6100	6.1600	6.1600	-9.412%	24	427	-89.773%
2026-04-02	6.8000	6.8000	6.8000	6.8000	+21.429%	1	434	-90.735%
2026-04-01	5.5000	5.9000	5.4000	5.6000	+5.660%	21	434	-88.750%
2026-03-31	5.0700	5.3000	4.8700	5.3000	+54.971%	34	427	-88.113%
2026-03-30	4.2500	4.2500	3.4200	3.4200	-27.389%	9	436	-81.579%
2026-03-27	6.0000	6.0000	4.7100	4.7100	-27.202%	35	439	-86.624%
2026-03-26	8.7500	8.7500	6.4700	6.4700	-25.202%	23	448	-90.263%
2026-03-25	8.8000	8.9000	8.5000	8.6500	+13.072%	9	458	-92.717%
2026-03-24	7.0000	7.6500	7.0000	7.6500	+13.333%	4	458	-91.765%
2026-03-23	7.7300	8.1500	6.7000	6.7500	-4.930%	76	458	-90.667%
2026-03-20	7.8000	7.8500	7.1000	7.1000	-6.579%	51	437	-91.127%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-9.524%	1	446	-91.711%
2026-03-18	8.4000	8.4000	8.4000	8.4000	+6.329%	1	447	-92.500%
2026-03-17	8.5000	8.5000	7.9000	7.9000	-17.277%	12	446	-92.025%
2026-03-16	10.1000	10.1000	8.3000	9.5500	+21.656%	45	445	-93.403%
2026-03-13	8.7400	8.7400	7.8500	7.8500	-5.308%	16	429	-91.975%
2026-03-12	7.9000	8.2900	7.6500	8.2900	+0.363%	49	432	-92.400%
2026-03-11	8.7000	8.7000	8.0000	8.2600	+41.197%	15	420	-92.373%
2026-03-09	6.4000	6.4000	5.8500	5.8500	-9.443%	18	416	-89.231%
2026-03-06	6.2500	7.0000	6.2500	6.4600	-13.752%	12	418	-90.248%
2026-03-05	7.4800	7.4900	7.4800	7.4900	-11.882%	6	417	-91.589%
2026-03-04	8.7500	8.7500	8.4000	8.5000	+19.718%	5	415	-92.588%
2026-03-03	7.0800	7.1700	6.5000	7.1000	-14.355%	37	418	-91.127%
2026-03-02	8.5000	8.6000	8.1000	8.2900	-3.940%	127	392	-92.400%
2026-02-27	10.6000	10.8000	8.6300	8.6300	-51.353%	164	286	-92.700%
2026-02-26	17.4300	17.7400	16.6500	17.7400	-10.720%	65	196	-96.449%
2026-02-25	20.2500	20.2500	19.8000	19.8700	+4.855%	11	177	-96.829%
2026-02-24	18.1900	18.9500	18.1900	18.9500	+16.258%	6	177	-96.675%
2026-02-23	15.1500	17.0500	15.1500	16.3000	+7.947%	29	173	-96.135%
2026-02-20	16.2900	16.2900	14.5400	15.1000	-17.486%	9	171	-95.828%
2026-02-18	18.3000	18.3000	18.3000	18.3000	-16.055%	6	164	-96.557%
2026-02-13	21.8000	21.8000	21.8000	21.8000	+21.111%	5	164	-97.110%
2026-02-12	18.9700	18.9700	18.0000	18.0000	-7.928%	6	164	-96.500%
2026-02-11	19.5000	19.5500	19.5000	19.5500	+1.348%	2	162	-96.777%
2026-02-10	18.9500	19.2900	18.8000	19.2900	+1.526%	3	162	-96.734%
2026-02-09	19.0000	19.0000	19.0000	19.0000	+38.182%	10	160	-96.684%
2026-02-06	13.7500	13.7500	13.7500	13.7500	+27.907%	1	160	-95.418%
2026-02-05	11.0000	11.0000	10.7500	10.7500	-7.328%	14	160	-94.140%
2026-02-04	12.1200	12.1200	11.6000	11.6000	-14.074%	9	153	-94.569%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-24.157%	1	160	-95.333%
2026-01-29	17.8000	17.8000	17.8000	17.8000	-17.094%	1	159	-96.461%
2026-01-28	25.8500	25.8500	21.4700	21.4700	-9.979%	15	160	-97.066%
2026-01-27	20.3200	25.1000	20.3200	23.8500	+9.153%	57	150	-97.358%
2026-01-26	21.8500	21.8500	21.8500	21.8500	+38.995%	3	151	-97.117%
2026-01-23	14.8500	17.3000	14.8500	15.7200	-0.506%	11	151	-95.992%
2026-01-22	15.8000	15.8000	15.8000	15.8000	+12.857%	2	150	-96.013%
2026-01-21	15.2000	15.2000	14.0000	14.0000	-18.981%	2	148	-95.500%
2026-01-20	18.1000	18.1000	16.8300	17.2800	-15.994%	13	147	-96.354%
2026-01-16	20.5700	20.5700	20.5700	20.5700	+4.416%	2	147	-96.937%
2026-01-15	18.2300	19.7000	18.2300	19.7000	+35.395%	20	147	-96.802%
2026-01-14	15.7000	15.7000	14.0000	14.5500	+39.234%	10	143	-95.670%
2026-01-09	10.4500	10.4500	10.4500	10.4500	+8.628%	2	145	-93.971%
2026-01-06	9.5200	9.6200	9.5200	9.6200	-2.828%	2	144	-93.451%
2026-01-05	11.0000	12.6500	9.9000	9.9000	+29.412%	9	172	-93.636%
2025-12-31	8.0000	8.0000	7.6500	7.6500	-24.032%	33	172	-91.765%
2025-12-26	10.0700	10.0700	10.0700	10.0700	-17.527%	1	172	-93.744%
2025-12-19	12.2100	12.2100	12.2100	12.2100	+66.122%	2	171	-94.840%
2025-12-17	7.3500	7.3500	7.3500	7.3500	-2.000%	35	171	-91.429%
2025-12-16	7.5000	7.5000	7.5000	7.5000	-32.735%	1	171	-91.600%
2025-11-24	11.3000	11.3000	11.1500	11.1500	+5.587%	2	170	-94.350%
2025-11-21	10.5700	10.7400	10.5600	10.5600	-6.300%	10	169	-94.034%
2025-11-20	11.2500	11.2700	11.2500	11.2700	-19.211%	9	170	-94.410%
2025-11-14	13.0000	13.9500	13.0000	13.9500	+0.360%	5	170	-95.484%
2025-11-13	13.9000	13.9000	13.9000	13.9000	-19.653%	3	170	-95.468%
2025-11-12	18.9500	18.9500	17.3000	17.3000	-2.535%	4	173	-96.358%
2025-11-11	18.8700	19.2100	16.9700	17.7500	-34.259%	16	171	-96.451%
2025-11-10	27.0000	27.0000	27.0000	27.0000	-7.598%	10	175	-97.667%
2025-11-06	29.2200	29.2200	29.2200	29.2200	-16.514%	4	165	-97.844%
2025-11-04	38.5000	38.5000	35.0000	35.0000	-23.913%	3	165	-98.200%
2025-10-29	46.0000	46.0000	46.0000	46.0000	-5.057%	2	163	-98.630%
2025-10-28	47.5500	48.4500	47.5000	48.4500	+3.415%	4	165	-98.700%
2025-10-27	46.6000	46.8500	46.6000	46.8500	+7.949%	10	163	-98.655%
2025-10-24	41.8800	43.4000	41.8800	43.4000	+29.359%	17	163	-98.548%
2025-10-22	35.4000	35.4000	33.5500	33.5500	-13.753%	6	163	-98.122%
2025-10-21	39.9400	39.9400	38.9000	38.9000	-10.882%	11	162	-98.380%
2025-10-20	43.6500	43.6500	43.6500	43.6500	-8.567%	1	171	-98.557%
2025-10-17	44.7500	47.9000	44.7500	47.7400	-15.174%	3	172	-98.680%
2025-10-16	50.8200	56.2800	50.8200	56.2800	+21.713%	3	170	-98.881%
2025-10-14	47.5900	47.5900	46.1800	46.2400	-7.520%	15	170	-98.638%
2025-10-13	50.0000	50.0000	50.0000	50.0000	+0.020%	2	170	-98.740%
2025-10-10	57.5500	61.0000	49.9900	49.9900	+0.685%	4	168	-98.740%
2025-10-09	49.8000	49.8000	49.6500	49.6500	-1.877%	2	165	-98.731%
2025-10-08	44.7000	50.6000	44.7000	50.6000	+19.905%	15	164	-98.755%
2025-10-07	47.0500	47.0500	40.5000	42.2000	-7.981%	27	163	-98.507%
2025-10-03	49.2000	49.2000	43.7900	45.8600	-4.119%	25	137	-98.626%
2025-10-02	47.8300	47.8300	47.8300	47.8300	+3.978%	2	114	-98.683%
2025-10-01	46.0000	46.0000	46.0000	46.0000	-5.174%	1	116	-98.630%
2025-09-30	49.0000	51.2300	48.5100	48.5100	+21.214%	15	115	-98.701%
2025-09-29	40.1300	40.1300	40.0200	40.0200	-0.324%	11	109	-98.426%
2025-09-26	42.0000	42.0000	37.7500	40.1500	-18.061%	18	98	-98.431%
2025-09-25	48.5500	49.0000	47.5000	49.0000	+9.865%	17	80	-98.714%
2025-09-24	44.5500	44.6000	44.5500	44.6000	+3.842%	2	69	-98.587%
2025-09-23	43.9500	44.5200	42.9500	42.9500	-6.914%	15	69	-98.533%
2025-09-22	39.1100	46.1400	39.1100	46.1400	+16.662%	20	73	-98.635%
2025-09-19	38.8100	39.8500	38.8100	39.5500	+15.340%	7	64	-98.407%
2025-09-16	37.2800	40.0600	34.2900	34.2900	-7.324%	10	59	-98.163%
2025-09-15	34.1500	37.0000	33.9500	37.0000	+21.711%	7	55	-98.297%
2025-09-12	26.0000	30.8000	25.5800	30.4000	-2.282%	32	53	-97.928%
2025-09-11	31.6200	32.9500	31.1100	31.1100	-7.959%	60	54	-97.975%
2025-09-10	35.3500	35.3500	33.8000	33.8000	+56.699%	14	45	-98.136%
2025-09-09	21.5700	21.5700	21.5700	21.5700	+3.952%	2	32	-97.079%
2025-09-02	20.7500	20.7500	20.7500	20.7500	-15.306%	15	31	-96.964%
2025-08-28	26.1300	26.1300	24.5000	24.5000	+23.116%	10	16	-97.429%
2025-08-26	19.0500	19.9000	19.0500	19.9000	+3.646%	3	8	-96.834%
2025-08-25	19.2000	19.2000	19.2000	19.2000	-3.518%	1	8	-96.719%
2025-08-22	20.1200	21.7400	19.8000	19.9000	+1.015%	8	9	-96.834%
2025-08-21	19.8100	19.8100	19.5500	19.7000	-14.236%	3	3	-96.802%
2025-08-19	22.9700	22.9700	22.9700	22.9700	-8.120%	1	2	-97.257%
2025-08-18	25.0000	25.0000	25.0000	25.0000	+3.135%	1	2	-97.480%
2025-08-15	24.2400	24.2400	24.2400	24.2400	0.000%	1	0	-97.401%

.dark-mode .Sy7b6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sy7b6C{ 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