Dark

CRWV20260821C130
CRWV Aug 21 2026 130.00 Call (CRWV260821C00130000)
option OPRA

EOD

Jun 29, 2026

3.80-15.367%(-0.69)795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.3000	4.3000	2.8400	3.8000	-15.367%	795	2,389	0.000%
2026-06-26	3.6500	4.6800	3.6500	4.4900	-14.962%	424	2,210	-15.367%
2026-06-25	7.5000	7.5000	5.2800	5.2800	-15.520%	159	2,069	-28.030%
2026-06-24	7.2000	7.2000	5.6000	6.2500	-21.875%	220	2,063	-39.200%
2026-06-23	7.2500	10.6000	7.2500	8.0000	-23.151%	110	2,089	-52.500%
2026-06-22	13.7200	13.7200	8.7000	10.4100	-23.680%	477	2,054	-63.497%
2026-06-18	14.0000	14.5500	12.1000	13.6400	+10.000%	204	2,118	-72.141%
2026-06-17	14.9500	16.0000	12.4000	12.4000	-9.621%	249	2,118	-69.355%
2026-06-16	8.0500	14.8000	8.0500	13.7200	+55.909%	486	2,118	-72.303%
2026-06-15	9.6700	9.8000	8.7200	8.8000	+18.919%	130	2,078	-56.818%
2026-06-12	7.2000	9.3000	6.9100	7.4000	+19.355%	209	2,043	-48.649%
2026-06-11	5.3800	6.2500	4.7500	6.2000	-4.615%	191	2,047	-38.710%
2026-06-10	6.4200	7.4500	6.1000	6.5000	-5.660%	205	2,068	-41.538%
2026-06-09	9.3200	9.3200	5.7000	6.8900	-18.941%	150	2,068	-44.848%
2026-06-08	8.5000	9.2000	7.7000	8.5000	+3.659%	87	2,054	-55.294%
2026-06-05	9.3200	9.3200	6.7000	8.2000	-24.840%	401	2,086	-53.659%
2026-06-04	10.9500	11.8000	10.1500	10.9100	-11.517%	131	1,946	-65.170%
2026-06-03	17.8300	17.8300	12.3300	12.3300	-25.091%	180	1,935	-69.181%
2026-06-02	22.7000	23.8700	16.4500	16.4600	-19.235%	446	1,883	-76.914%
2026-06-01	15.0900	22.2000	15.0900	20.3800	+62.390%	843	1,823	-81.354%
2026-05-29	10.8500	12.7700	9.1900	12.5500	+16.204%	116	1,808	-69.721%
2026-05-28	9.9500	12.6400	9.9000	10.8000	+8.000%	740	1,812	-64.815%
2026-05-27	8.5500	10.0000	8.1100	10.0000	-5.660%	188	1,932	-62.000%
2026-05-26	10.5000	11.7500	10.4500	10.6000	+5.788%	78	1,867	-64.151%
2026-05-22	11.6000	11.6000	9.9200	10.0200	-12.870%	150	1,815	-62.076%
2026-05-21	10.7100	11.6500	8.9000	11.5000	+27.778%	55	1,782	-66.957%
2026-05-20	8.1000	9.4300	8.0000	9.0000	+12.500%	38	1,782	-57.778%
2026-05-19	8.3500	9.1000	6.9400	8.0000	-17.949%	82	1,763	-52.500%
2026-05-18	10.0000	10.1500	8.1000	9.7500	-15.217%	190	1,763	-61.026%
2026-05-15	12.9200	12.9200	11.5000	11.5000	-22.922%	56	1,763	-66.957%
2026-05-14	14.8000	16.7500	14.4900	14.9200	+9.867%	38	1,770	-74.531%
2026-05-13	13.1000	14.0500	11.4600	13.5800	+16.267%	118	1,749	-72.018%
2026-05-12	13.5200	13.5200	8.9000	11.6800	-21.081%	104	1,749	-67.466%
2026-05-11	14.5000	18.1000	13.6000	14.8000	-3.583%	93	1,749	-74.324%
2026-05-08	19.7500	19.7500	13.6500	15.3500	-37.854%	387	1,733	-75.244%
2026-05-07	27.7000	27.7000	22.9000	24.7000	-19.492%	145	1,554	-84.615%
2026-05-06	26.8000	31.2000	26.8000	30.6800	+25.224%	226	1,555	-87.614%
2026-05-05	22.4100	25.7800	22.4100	24.5000	+0.492%	144	1,600	-84.490%
2026-05-04	24.2700	26.3900	23.0500	24.3800	+16.095%	178	1,545	-84.413%
2026-05-01	19.4000	21.8500	17.6500	21.0000	+27.119%	29	1,584	-81.905%
2026-04-30	18.6000	18.7500	16.5200	16.5200	-10.217%	16	1,584	-76.998%
2026-04-29	17.3500	18.6500	17.3000	18.4000	+28.312%	68	1,584	-79.348%
2026-04-28	13.4000	15.6600	12.8900	14.3400	-15.894%	618	1,561	-73.501%
2026-04-27	15.0300	17.0500	14.1000	17.0500	+7.911%	283	1,517	-77.713%
2026-04-24	20.8900	20.8900	14.5200	15.8000	-19.593%	68	1,382	-75.949%
2026-04-23	21.7100	22.5300	19.6500	19.6500	-12.860%	174	1,391	-80.662%
2026-04-22	20.0000	23.5000	19.2000	22.5500	+27.042%	258	1,310	-83.149%
2026-04-21	19.1500	19.5000	17.7500	17.7500	-5.985%	15	1,336	-78.592%
2026-04-20	16.1500	19.0000	15.7000	18.8800	-2.881%	200	1,336	-79.873%
2026-04-17	18.7000	19.4400	18.7000	19.4400	-4.236%	4	1,270	-80.453%
2026-04-16	19.2900	20.3000	18.8900	20.3000	-2.917%	69	1,269	-81.281%
2026-04-15	21.0000	21.1000	19.0900	20.9100	+2.299%	70	1,217	-81.827%
2026-04-14	19.0500	21.2500	19.0500	20.4400	+19.532%	55	1,190	-81.409%
2026-04-13	15.0000	18.7100	15.0000	17.1000	+31.538%	31	1,167	-77.778%
2026-04-10	9.9800	14.3500	9.9800	13.0000	+50.289%	248	1,151	-70.769%
2026-04-09	8.2000	9.2000	8.2000	8.6500	+14.116%	30	933	-56.069%
2026-04-08	8.2500	8.2500	6.8800	7.5800	+22.258%	274	905	-49.868%
2026-04-07	5.5300	6.2200	5.5300	6.2000	+8.772%	4	645	-38.710%
2026-04-06	5.5000	5.8500	5.4000	5.7000	+1.786%	31	645	-33.333%
2026-04-02	4.0000	5.6000	4.0000	5.6000	+13.821%	61	628	-32.143%
2026-04-01	5.0500	5.2000	4.5000	4.9200	+5.806%	10	628	-22.764%
2026-03-31	4.1000	4.7000	4.1000	4.6500	+40.909%	155	619	-18.280%
2026-03-30	3.3500	3.3800	3.3000	3.3000	-25.843%	6	600	+15.152%
2026-03-27	4.5800	4.5800	4.4500	4.4500	-25.461%	2	600	-14.607%
2026-03-26	7.2500	7.2500	5.9700	5.9700	-23.949%	20	601	-36.348%
2026-03-25	7.4000	8.0000	7.4000	7.8500	+30.833%	93	593	-51.592%
2026-03-24	5.9000	6.2000	5.9000	6.0000	-4.306%	18	510	-36.667%
2026-03-23	7.1500	7.3500	6.0000	6.2700	+7.732%	32	497	-39.394%
2026-03-20	7.0500	7.0500	5.8000	5.8200	-25.385%	96	479	-34.708%
2026-03-18	7.0000	7.8000	7.0000	7.8000	+7.290%	9	483	-51.282%
2026-03-17	7.9500	7.9500	7.2700	7.2700	-15.759%	18	483	-47.730%
2026-03-16	7.5500	8.6300	7.4000	8.6300	+16.307%	14	478	-55.968%
2026-03-11	7.4500	7.9000	7.3000	7.4200	+32.500%	39	479	-48.787%
2026-03-09	5.5000	5.6000	5.1500	5.6000	-10.400%	8	476	-32.143%
2026-03-06	5.9400	7.0000	5.9400	6.2500	-0.636%	18	482	-39.200%
2026-03-05	7.5000	7.5000	6.2900	6.2900	-1.719%	10	481	-39.587%
2026-03-03	6.8000	6.8000	6.1000	6.4000	-15.232%	29	479	-40.625%
2026-03-02	7.7400	8.2000	7.4500	7.5500	-11.176%	24	476	-49.669%
2026-02-27	9.2000	9.2000	8.5000	8.5000	-49.853%	20	476	-55.294%
2026-02-26	17.4000	17.6000	16.1000	16.9500	+0.773%	29	479	-77.581%
2026-02-24	16.8200	16.8200	16.8200	16.8200	+10.950%	1	459	-77.408%
2026-02-23	15.5500	15.8500	15.1600	15.1600	+7.518%	7	460	-74.934%
2026-02-20	15.6500	15.7500	13.8000	14.1000	-23.453%	15	461	-73.050%
2026-02-19	17.1500	18.4200	17.1500	18.4200	+3.716%	7	459	-79.370%
2026-02-18	17.2000	17.7600	17.2000	17.7600	+10.379%	7	455	-78.604%
2026-02-17	16.8600	16.8600	16.0800	16.0900	-20.386%	102	455	-76.383%
2026-02-13	20.2100	20.2100	20.2100	20.2100	+8.656%	100	455	-81.197%
2026-02-12	17.5500	18.6000	17.5500	18.6000	+2.762%	4	455	-79.570%
2026-02-11	18.1500	18.1500	15.5600	18.1000	+3.429%	10	454	-79.006%
2026-02-10	17.5000	17.5000	17.5000	17.5000	-5.149%	1	453	-78.286%
2026-02-09	17.5000	18.4500	17.5000	18.4500	+75.714%	8	453	-79.404%
2026-02-06	10.5000	10.5000	10.5000	10.5000	+8.025%	205	446	-63.810%
2026-02-05	9.7200	9.7200	9.7200	9.7200	+1.780%	1	441	-60.905%
2026-02-04	9.5500	9.5500	9.5500	9.5500	-26.255%	6	441	-60.209%
2026-02-03	13.5000	13.5000	12.9500	12.9500	-29.620%	3	435	-70.656%
2026-01-29	18.4000	18.4000	18.4000	18.4000	-7.538%	1	434	-79.348%
2026-01-28	20.9100	20.9100	19.9000	19.9000	-10.158%	6	434	-80.905%
2026-01-27	21.3400	22.7000	21.3400	22.1500	+0.682%	4	431	-82.844%
2026-01-26	22.0000	22.0000	22.0000	22.0000	+45.695%	1	429	-82.727%
2026-01-22	15.1000	15.1000	15.1000	15.1000	+13.534%	1	428	-74.834%
2026-01-21	14.6900	14.6900	13.3000	13.3000	-12.500%	2	428	-71.429%
2026-01-20	18.0000	18.0000	15.2000	15.2000	-24.000%	12	430	-75.000%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+13.636%	20	429	-81.000%
2026-01-15	18.0000	18.5000	17.6000	17.6000	+19.728%	12	429	-78.409%
2026-01-14	13.7400	15.4000	12.5000	14.7000	+12.817%	77	426	-74.150%
2026-01-13	12.6700	13.0300	12.6700	13.0300	-8.239%	2	462	-70.837%
2026-01-12	11.3000	14.2000	11.3000	14.2000	+71.084%	9	461	-73.239%
2026-01-06	8.8000	8.8000	8.3000	8.3000	-12.632%	3	460	-54.217%
2026-01-05	9.7000	9.7000	8.8500	9.5000	-10.882%	34	460	-60.000%
2026-01-02	8.3000	10.7200	8.3000	10.6600	+40.263%	3	460	-64.353%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-3.797%	1,000	1,236	-50.000%
2025-12-30	7.9000	7.9000	7.9000	7.9000	+15.328%	3	1,236	-51.899%
2025-12-29	8.1000	8.1000	6.8500	6.8500	-39.111%	6	1,239	-44.526%
2025-12-23	11.4500	11.4500	11.2500	11.2500	-12.109%	6	1,244	-66.222%
2025-12-22	13.7200	13.7200	12.7500	12.8000	-0.389%	4	1,240	-70.313%
2025-12-19	10.8000	12.8500	10.3000	12.8500	+78.472%	8	1,240	-70.428%
2025-12-18	7.2000	7.2000	7.2000	7.2000	+6.667%	1	1,241	-47.222%
2025-12-17	6.6500	6.8500	6.6500	6.7500	-4.255%	15	1,241	-43.704%
2025-12-16	7.1000	7.1000	7.0500	7.0500	-55.380%	9	1,240	-46.099%
2025-12-09	15.7000	15.8000	15.7000	15.8000	+11.268%	2	1,249	-75.949%
2025-12-04	13.2500	14.2000	13.2500	14.2000	+39.216%	106	1,249	-73.239%
2025-12-03	11.0800	11.0800	10.2000	10.2000	-9.894%	2	1,245	-62.745%
2025-12-02	12.4900	12.4900	11.3200	11.3200	+5.302%	4	1,245	-66.431%
2025-11-26	11.0000	11.0000	10.2400	10.7500	+13.158%	112	1,234	-64.651%
2025-11-25	8.9500	9.5000	8.3500	9.5000	-12.844%	21	1,234	-60.000%
2025-11-24	10.0000	10.9000	10.0000	10.9000	+2.347%	11	1,231	-65.138%
2025-11-21	9.6900	10.6500	9.6800	10.6500	-1.389%	11	1,221	-64.319%
2025-11-20	14.3500	14.3500	10.8000	10.8000	-8.861%	27	1,217	-64.815%
2025-11-19	12.0000	12.5000	11.8500	11.8500	-1.250%	4	1,194	-67.932%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+10.092%	1	1,193	-68.333%
2025-11-17	10.8700	10.9000	10.8700	10.9000	-12.450%	201	1,194	-65.138%
2025-11-14	11.0500	12.7300	11.0500	12.4500	+3.750%	5	1,393	-69.478%
2025-11-13	12.6600	12.6600	12.0000	12.0000	-22.830%	2	1,391	-68.333%
2025-11-12	17.5100	17.5100	15.5500	15.5500	-7.164%	9	1,391	-75.563%
2025-11-11	19.1500	19.1500	16.7500	16.7500	-38.419%	26	1,393	-77.313%
2025-11-10	27.3500	27.3500	27.2000	27.2000	+8.800%	2	1,374	-86.029%
2025-11-07	24.3000	25.1500	24.3000	25.0000	-8.088%	5	1,374	-84.800%
2025-11-06	31.0700	31.0700	27.2000	27.2000	-10.820%	6	1,373	-86.029%
2025-11-05	30.8000	30.8900	30.2500	30.5000	-6.927%	8	1,369	-87.541%
2025-11-04	32.9300	32.9300	31.7500	32.7700	-16.595%	16	1,364	-88.404%
2025-11-03	40.9000	40.9000	39.2900	39.2900	-11.906%	2	1,353	-90.328%
2025-10-31	46.3000	46.3000	44.6000	44.6000	-0.424%	3	1,353	-91.480%
2025-10-30	44.7900	44.7900	44.7900	44.7900	-1.755%	1	1,356	-91.516%
2025-10-29	45.0000	45.5900	45.0000	45.5900	+2.289%	19	1,356	-91.665%
2025-10-28	45.6000	47.0000	44.5700	44.5700	+0.383%	6	1,361	-91.474%
2025-10-27	44.4000	44.4000	44.4000	44.4000	+4.544%	2	1,361	-91.441%
2025-10-24	41.5400	42.4700	41.5400	42.4700	+27.156%	2	1,361	-91.053%
2025-10-23	33.4000	33.4000	33.4000	33.4000	+1.366%	1	1,360	-88.623%
2025-10-22	36.0000	36.0000	31.0000	32.9500	-9.726%	22	1,361	-88.467%
2025-10-21	38.6000	38.6000	36.3500	36.5000	-8.750%	10	1,367	-89.589%
2025-10-20	40.7000	41.7000	39.7500	40.0000	-9.502%	27	1,363	-90.500%
2025-10-17	45.5000	46.0000	41.3000	44.2000	-11.209%	385	1,348	-91.403%
2025-10-16	47.5000	51.5500	47.5000	49.7800	+5.578%	66	1,349	-92.366%
2025-10-15	47.5500	48.4300	44.3500	47.1500	+8.391%	20	1,299	-91.941%
2025-10-14	45.0000	46.5500	43.4000	43.5000	-8.613%	1,072	1,309	-91.264%
2025-10-13	49.2000	50.6000	46.2500	47.6000	+0.337%	24	330	-92.017%
2025-10-10	55.2000	57.5000	47.4400	47.4400	-1.372%	1,241	327	-91.990%
2025-10-09	48.0000	48.2000	46.5000	48.1000	+1.370%	21	1,481	-92.100%
2025-10-08	43.5000	47.4500	43.5000	47.4500	+18.270%	7	1,475	-91.992%
2025-10-07	39.0000	41.0000	38.8000	40.1200	-13.720%	1,347	1,472	-90.528%
2025-10-06	47.2500	47.2500	46.5000	46.5000	+6.407%	2	136	-91.828%
2025-10-03	46.3000	46.3000	42.2000	43.7000	-4.167%	3	135	-91.304%
2025-10-01	45.5500	45.6000	45.1500	45.6000	-1.935%	29	133	-91.667%
2025-09-30	48.3800	49.1000	46.5000	46.5000	+25.676%	27	128	-91.828%
2025-09-29	37.6000	39.2000	36.9500	37.0000	-1.017%	5	141	-89.730%
2025-09-26	42.3000	42.3000	35.4000	37.3800	-5.844%	17	141	-89.834%
2025-09-25	46.0000	47.0000	39.7000	39.7000	-7.351%	27	132	-90.428%
2025-09-24	40.0000	42.8500	40.0000	42.8500	+2.072%	7	117	-91.132%
2025-09-23	44.8500	45.0000	41.0800	41.9800	-3.383%	16	118	-90.948%
2025-09-22	34.4300	43.4500	34.4300	43.4500	+15.867%	5	118	-91.254%
2025-09-19	40.5300	40.5300	36.5000	37.5000	+5.932%	15	118	-89.867%
2025-09-18	35.6500	35.6500	34.1400	35.4000	+4.425%	24	122	-89.266%
2025-09-17	33.9000	33.9000	33.9000	33.9000	+1.955%	1	121	-88.791%
2025-09-16	37.6400	37.6400	33.2500	33.2500	-6.470%	5	121	-88.571%
2025-09-15	33.1500	35.6500	32.0000	35.5500	+22.586%	77	118	-89.311%
2025-09-12	28.0700	29.0000	24.0000	29.0000	-1.495%	36	69	-86.897%
2025-09-10	33.5000	34.0000	29.4400	29.4400	+63.556%	27	47	-87.092%
2025-09-08	18.0000	18.0000	18.0000	18.0000	+28.571%	7	47	-78.889%
2025-09-05	14.7500	14.7500	14.0000	14.0000	-40.120%	8	40	-72.857%
2025-08-28	23.6200	23.6200	23.3800	23.3800	+16.145%	19	32	-83.747%
2025-08-27	20.1300	20.1300	20.1300	20.1300	+4.301%	10	32	-81.123%
2025-08-21	19.3000	19.3000	19.3000	19.3000	+18.769%	1	23	-80.311%
2025-08-20	17.7500	17.7500	16.2500	16.2500	-17.303%	16	22	-76.615%
2025-08-19	19.0000	19.6500	19.0000	19.6500	-15.593%	6	6	-80.662%
2025-08-18	22.4000	23.2800	22.4000	23.2800	+0.779%	10	11	-83.677%
2025-08-15	23.1000	23.1000	23.1000	23.1000	0.000%	1	0	-83.550%

.dark-mode .hqMzl8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqMzl8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C130CRWV Aug 21 2026 130.00 Call (CRWV260821C00130000)option OPRA

CRWV20260821C130
CRWV Aug 21 2026 130.00 Call (CRWV260821C00130000)
option OPRA