Dark

CRWV20260821C135
CRWV Aug 21 2026 135.00 Call (CRWV260821C00135000)
option OPRA

EOD

Jun 29, 2026

3.15-19.231%(-0.75)1,113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.8700	3.8700	2.4100	3.1500	-19.231%	1,113	3,015	0.000%
2026-06-26	3.7000	3.9500	3.1000	3.9000	-12.752%	67	2,431	-19.231%
2026-06-25	6.4000	6.4000	4.4600	4.4700	-14.368%	34	2,443	-29.530%
2026-06-24	6.2500	6.2500	4.8600	5.2200	-23.796%	101	2,434	-39.655%
2026-06-23	6.3500	8.5000	6.0000	6.8500	-25.137%	37	2,427	-54.015%
2026-06-22	12.3000	12.5500	7.5000	9.1500	-23.750%	159	2,430	-65.574%
2026-06-18	13.5500	13.5500	10.7500	12.0000	+10.599%	1,093	2,438	-73.750%
2026-06-17	13.1500	13.8500	10.8500	10.8500	-12.359%	66	2,438	-70.968%
2026-06-16	10.7000	13.2200	10.5000	12.3800	+60.779%	408	2,438	-74.556%
2026-06-15	9.2500	9.2500	7.5500	7.7000	+0.522%	131	2,436	-59.091%
2026-06-12	6.2600	8.2500	5.9500	7.6600	+65.801%	103	2,351	-58.877%
2026-06-11	4.6000	5.0500	4.2000	4.6200	-20.482%	546	2,364	-31.818%
2026-06-10	5.0000	6.4500	5.0000	5.8100	-2.517%	38	2,391	-45.783%
2026-06-09	8.6500	8.6500	5.1400	5.9600	-19.785%	47	2,393	-47.148%
2026-06-08	6.9000	8.1500	6.9000	7.4300	+5.092%	548	2,397	-57.604%
2026-06-05	8.4900	8.4900	5.8500	7.0700	-32.667%	152	1,972	-55.446%
2026-06-04	9.7000	10.5000	9.1000	10.5000	-4.545%	91	1,966	-70.000%
2026-06-03	15.4200	15.7000	11.0000	11.0000	-27.345%	95	1,964	-71.364%
2026-06-02	21.4500	22.2500	14.8500	15.1400	-17.493%	261	1,962	-79.194%
2026-06-01	15.2000	19.8300	14.2500	18.3500	+60.965%	465	2,058	-82.834%
2026-05-29	9.2000	11.5200	8.3500	11.4000	+20.000%	48	1,846	-72.368%
2026-05-28	10.0000	11.2500	9.0000	9.5000	+9.195%	311	1,841	-66.842%
2026-05-27	8.2800	8.7000	7.2600	8.7000	-7.447%	29	1,858	-63.793%
2026-05-26	9.6300	10.5000	9.4000	9.4000	+5.028%	96	1,858	-66.489%
2026-05-22	9.6000	9.6000	8.9500	8.9500	-9.596%	655	1,296	-64.804%
2026-05-21	10.0000	10.3500	9.8000	9.9000	+17.857%	268	1,326	-68.182%
2026-05-20	7.7000	8.4000	7.7000	8.4000	+15.068%	30	1,326	-62.500%
2026-05-19	7.0500	7.3000	6.1000	7.3000	-14.620%	53	1,172	-56.849%
2026-05-18	9.5000	9.5000	7.3000	8.5500	-16.990%	178	1,172	-63.158%
2026-05-15	10.7000	11.0800	10.0000	10.3000	-24.209%	104	1,172	-69.417%
2026-05-14	12.7500	15.3200	12.7500	13.5900	+5.759%	78	1,134	-76.821%
2026-05-13	11.5300	12.8500	11.2300	12.8500	+30.989%	65	1,108	-75.486%
2026-05-12	9.6500	10.1500	7.8500	9.8100	-26.351%	40	1,108	-67.890%
2026-05-11	14.9200	15.9000	13.3200	13.3200	-2.774%	62	1,108	-76.351%
2026-05-08	17.5000	17.5000	12.4800	13.7000	-37.011%	164	1,110	-77.007%
2026-05-07	25.0000	26.3500	20.7000	21.7500	-23.684%	88	1,065	-85.517%
2026-05-06	23.9500	29.1500	23.9500	28.5000	+22.108%	120	1,030	-88.947%
2026-05-05	21.0000	23.3400	21.0000	23.3400	+3.137%	24	1,015	-86.504%
2026-05-04	22.5800	23.8500	21.9000	22.6300	+18.172%	29	1,013	-86.080%
2026-05-01	17.9000	19.6700	17.9000	19.1500	+11.792%	20	998	-83.551%
2026-04-30	18.1000	18.1000	15.1000	17.1300	-0.696%	28	998	-81.611%
2026-04-29	15.6000	17.2500	15.6000	17.2500	+24.729%	6	996	-81.739%
2026-04-28	14.5000	14.5000	13.1800	13.8300	-12.023%	13	999	-77.223%
2026-04-27	13.0600	15.7200	13.0600	15.7200	+6.939%	8	998	-79.962%
2026-04-24	17.1500	17.1500	13.1000	14.7000	-16.144%	46	998	-78.571%
2026-04-23	20.4500	20.5000	17.4500	17.5300	-14.779%	631	982	-82.031%
2026-04-22	17.7500	21.3000	17.7500	20.5700	+26.819%	86	890	-84.686%
2026-04-21	18.1900	18.1900	16.1500	16.2200	-4.700%	39	892	-80.580%
2026-04-20	14.9500	17.0200	14.3300	17.0200	-4.650%	9	892	-81.492%
2026-04-17	17.8500	17.8500	16.8000	17.8500	-3.357%	261	886	-82.353%
2026-04-16	20.0300	20.0300	16.7500	18.4700	-3.298%	15	633	-82.945%
2026-04-15	17.8500	19.1700	17.0500	19.1000	-2.302%	25	636	-83.508%
2026-04-14	19.0000	19.6000	18.4200	19.5500	+23.111%	67	628	-83.887%
2026-04-13	14.5000	16.7200	14.5000	15.8800	+32.333%	16	598	-80.164%
2026-04-10	9.0000	12.9000	9.0000	12.0000	+54.839%	28	593	-73.750%
2026-04-09	7.2500	7.7500	7.2500	7.7500	+13.971%	2	590	-59.355%
2026-04-08	7.3000	7.3000	6.2500	6.8000	+24.088%	108	589	-53.676%
2026-04-07	5.3900	5.4800	5.3900	5.4800	+11.837%	3	513	-42.518%
2026-04-06	4.6500	5.2000	4.6500	4.9000	+4.255%	103	513	-35.714%
2026-04-02	4.4000	5.4000	4.4000	4.7000	+9.302%	14	482	-32.979%
2026-04-01	4.3000	4.6000	4.1000	4.3000	+25.364%	8	482	-26.744%
2026-03-31	3.4300	3.4300	3.4300	3.4300	+30.418%	1	477	-8.163%
2026-03-30	3.1000	3.2500	2.6300	2.6300	-31.332%	7	477	+19.772%
2026-03-27	4.5300	4.5500	3.8100	3.8300	-28.411%	53	473	-17.755%
2026-03-26	5.8000	5.8000	5.3500	5.3500	-22.464%	6	459	-41.121%
2026-03-25	7.0000	7.4000	6.9000	6.9000	+21.053%	14	460	-54.348%
2026-03-24	5.5600	5.7000	5.5600	5.7000	+2.703%	2	449	-44.737%
2026-03-23	6.0400	6.4500	5.5000	5.5500	+11.000%	8	448	-43.243%
2026-03-20	6.1800	6.1800	5.0000	5.0000	-16.667%	34	444	-37.000%
2026-03-19	5.9800	6.1000	5.9800	6.0000	-9.091%	53	458	-47.500%
2026-03-18	6.0000	7.0000	6.0000	6.6000	-2.941%	31	456	-52.273%
2026-03-17	6.8000	6.8000	6.8000	6.8000	0.000%	19	438	-53.676%
2026-03-16	6.6500	6.8000	6.6500	6.8000	+7.937%	15	438	-53.676%
2026-03-12	6.1500	6.5000	6.1500	6.3000	-8.297%	7	433	-50.000%
2026-03-11	7.0000	7.0000	6.6100	6.8700	+24.909%	265	439	-54.148%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+5.769%	1	174	-42.727%
2026-03-09	4.9200	5.2000	4.7500	5.2000	-14.474%	13	173	-39.423%
2026-03-06	6.0800	6.0800	6.0800	6.0800	-15.556%	1	163	-48.191%
2026-03-04	7.2000	7.2000	7.2000	7.2000	+30.672%	2	162	-56.250%
2026-03-03	6.0000	6.0000	5.5100	5.5100	-20.719%	3	161	-42.831%
2026-03-02	7.2000	7.2000	6.9500	6.9500	-8.912%	15	162	-54.676%
2026-02-27	9.0700	9.0700	6.9600	7.6300	-51.246%	36	162	-58.716%
2026-02-26	16.4000	16.4000	15.6500	15.6500	-10.623%	6	140	-79.872%
2026-02-25	19.0000	19.0000	17.5100	17.5100	+13.333%	9	136	-82.010%
2026-02-24	15.6000	15.6000	15.4500	15.4500	+9.187%	2	136	-79.612%
2026-02-23	13.8500	14.3500	13.8500	14.1500	+19.409%	8	135	-77.739%
2026-02-20	13.4000	13.4000	11.8100	11.8500	-29.042%	14	130	-73.418%
2026-02-19	16.7000	16.7000	16.7000	16.7000	0.000%	1	130	-81.138%
2026-02-18	15.9000	16.7000	15.9000	16.7000	-0.713%	9	129	-81.138%
2026-02-11	14.5500	16.8200	14.5000	16.8200	+7.821%	3	128	-81.272%
2026-02-09	15.4700	15.6000	15.4500	15.6000	+19.816%	61	128	-79.808%
2026-02-06	10.6500	13.0500	10.6500	13.0200	+55.000%	50	91	-75.806%
2026-02-05	8.4000	8.4000	8.4000	8.4000	-18.049%	8	109	-62.500%
2026-02-04	11.9300	12.1700	10.2500	10.2500	-14.938%	24	101	-69.268%
2026-02-03	12.0000	12.1000	12.0000	12.0500	-18.305%	25	103	-73.859%
2026-01-30	15.2500	15.2500	14.1000	14.7500	-9.231%	17	98	-78.644%
2026-01-29	17.4000	17.4000	15.8000	16.2500	-22.582%	15	106	-80.615%
2026-01-27	18.1000	21.8300	18.1000	20.9900	+10.184%	23	101	-84.993%
2026-01-26	19.0500	19.0500	19.0500	19.0500	+53.382%	4	87	-83.465%
2026-01-23	12.4200	12.4200	12.4200	12.4200	-29.029%	2	84	-74.638%
2026-01-16	18.3000	18.3000	17.5000	17.5000	+32.375%	5	85	-82.000%
2026-01-14	13.2200	13.2200	13.2200	13.2200	+3.281%	2	85	-76.172%
2026-01-12	10.8600	12.8000	10.8600	12.8000	+63.057%	3	83	-75.391%
2026-01-06	7.8500	7.8500	7.8500	7.8500	-16.489%	1	85	-59.873%
2026-01-02	9.5500	9.5500	9.4000	9.4000	+33.903%	2	85	-66.489%
2025-12-31	7.0200	7.0200	7.0200	7.0200	-6.649%	1	86	-55.128%
2025-12-30	7.5200	7.5200	7.5200	7.5200	-8.293%	20	86	-58.112%
2025-12-29	6.9400	8.2000	6.9400	8.2000	-12.299%	6	106	-61.585%
2025-12-26	9.3500	9.3500	9.3500	9.3500	-16.963%	5	112	-66.310%
2025-12-22	12.6800	12.6900	11.2600	11.2600	+61.318%	64	143	-72.025%
2025-12-18	6.7700	6.9800	6.7700	6.9800	+4.179%	62	143	-54.871%
2025-12-16	6.6000	6.7000	6.6000	6.7000	-42.882%	2	100	-52.985%
2025-12-11	11.8000	11.8000	11.7300	11.7300	-16.809%	2	101	-73.146%
2025-12-09	12.9600	14.1000	12.9600	14.1000	+19.492%	3	101	-77.660%
2025-12-08	12.4900	12.4900	11.8000	11.8000	-5.068%	3	102	-73.305%
2025-12-04	12.8000	12.8000	12.4300	12.4300	+11.982%	6	99	-74.658%
2025-12-02	12.1000	12.1000	11.1000	11.1000	+11.558%	2	99	-71.622%
2025-12-01	9.9500	9.9500	9.9500	9.9500	+3.323%	1	99	-68.342%
2025-11-26	9.6300	9.6300	9.6300	9.6300	+4.334%	1	99	-67.290%
2025-11-21	9.2300	9.2300	9.2300	9.2300	-10.127%	1	99	-65.872%
2025-11-20	10.2700	10.2700	10.2700	10.2700	-6.636%	1	98	-69.328%
2025-11-19	11.0000	11.0000	11.0000	11.0000	+7.843%	1	99	-71.364%
2025-11-18	10.2000	10.2000	10.2000	10.2000	-7.942%	1	100	-69.118%
2025-11-17	11.0500	11.0800	11.0200	11.0800	-9.992%	6	99	-71.570%
2025-11-13	12.3100	12.3100	12.3100	12.3100	-25.258%	6	104	-74.411%
2025-11-11	20.1000	20.1000	16.4700	16.4700	-34.643%	5	104	-80.874%
2025-11-10	25.2000	25.2000	25.2000	25.2000	+8.387%	1	104	-87.500%
2025-11-07	22.0500	23.6500	22.0500	23.2500	-11.932%	52	104	-86.452%
2025-11-06	29.5600	29.5600	25.5500	26.4000	-14.007%	10	153	-88.068%
2025-11-05	30.7000	30.7000	30.7000	30.7000	-18.997%	1	145	-89.739%
2025-11-03	39.5100	39.5100	37.9000	37.9000	-12.612%	3	145	-91.689%
2025-10-29	43.3700	43.3700	43.3700	43.3700	+3.756%	20	145	-92.737%
2025-10-28	43.5000	44.7500	41.8000	41.8000	+0.771%	9	145	-92.464%
2025-10-27	41.1000	41.4800	41.1000	41.4800	+2.445%	2	146	-92.406%
2025-10-24	39.2500	40.4900	39.2500	40.4900	+14.379%	5	146	-92.220%
2025-10-23	36.5000	36.5000	35.3600	35.4000	+18.593%	55	147	-91.102%
2025-10-22	29.8500	29.8500	29.8500	29.8500	-15.915%	1	101	-89.447%
2025-10-21	34.0000	35.5000	34.0000	35.5000	-7.648%	2	102	-91.127%
2025-10-20	43.4800	43.4800	38.4400	38.4400	-12.077%	5	100	-91.805%
2025-10-17	43.0000	43.7200	39.3000	43.7200	-8.593%	15	95	-92.795%
2025-10-16	47.0200	50.3000	47.0200	47.8300	+8.705%	9	80	-93.414%
2025-10-15	44.0000	44.0000	44.0000	44.0000	-3.297%	1	79	-92.841%
2025-10-14	43.0000	45.5000	43.0000	45.5000	-3.294%	6	80	-93.077%
2025-10-13	44.9500	48.4500	44.9500	47.0500	-10.755%	14	76	-93.305%
2025-10-10	52.7200	52.7200	52.7200	52.7200	+13.866%	2	69	-94.025%
2025-10-08	42.9500	46.5000	42.9500	46.3000	+15.174%	11	70	-93.197%
2025-10-03	40.2000	40.2000	40.2000	40.2000	-9.091%	1	67	-92.164%
2025-10-02	44.2200	44.2200	44.2200	44.2200	+3.608%	1	68	-92.877%
2025-10-01	42.6800	42.6800	42.6800	42.6800	-4.732%	2	67	-92.619%
2025-09-30	42.7000	46.2200	42.7000	44.8000	+29.293%	22	69	-92.969%
2025-09-29	35.5000	35.5000	34.6500	34.6500	-19.231%	3	72	-90.909%
2025-09-25	39.7000	44.4000	39.7000	42.9000	+9.439%	13	75	-92.657%
2025-09-23	41.7000	41.7000	38.1900	39.2000	-7.765%	65	70	-91.964%
2025-09-22	36.6200	42.5000	36.6200	42.5000	+13.788%	10	69	-92.588%
2025-09-19	37.3500	37.3500	37.3500	37.3500	+10.996%	5	62	-91.566%
2025-09-17	33.2500	33.6500	33.2500	33.6500	+3.538%	3	61	-90.639%
2025-09-16	32.0000	32.5000	32.0000	32.5000	+3.175%	3	64	-90.308%
2025-09-15	31.1200	31.5000	31.1000	31.5000	+21.200%	12	62	-90.000%
2025-09-12	26.2000	26.2000	25.8000	25.9900	-1.925%	3	50	-87.880%
2025-09-11	29.6100	29.6100	26.5000	26.5000	-12.252%	45	50	-88.113%
2025-09-10	29.2700	32.5400	29.2700	30.2000	+51.454%	13	20	-89.570%
2025-09-09	19.9400	19.9400	19.9400	19.9400	+11.397%	1	16	-84.203%
2025-09-08	17.9000	17.9000	17.9000	17.9000	+20.946%	5	16	-82.402%
2025-09-04	14.3500	14.8000	14.3500	14.8000	-14.943%	2	11	-78.716%
2025-08-27	17.4000	17.4000	17.4000	17.4000	+1.458%	2	11	-81.897%
2025-08-25	17.1500	17.1500	17.1500	17.1500	-2.557%	6	11	-81.633%
2025-08-22	17.4000	17.6000	17.4000	17.6000	+9.657%	2	8	-82.102%
2025-08-20	17.5200	17.5200	16.0500	16.0500	-9.577%	2	7	-80.374%
2025-08-19	18.1000	18.1000	17.7500	17.7500	-19.611%	2	5	-82.254%
2025-08-18	22.0800	22.0800	22.0800	22.0800	0.000%	5	5	-85.734%

.dark-mode .WM4nc1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WM4nc1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C135CRWV Aug 21 2026 135.00 Call (CRWV260821C00135000)option OPRA

CRWV20260821C135
CRWV Aug 21 2026 135.00 Call (CRWV260821C00135000)
option OPRA