Dark

CRWV20260821C140
CRWV Aug 21 2026 140.00 Call (CRWV260821C00140000)
option OPRA

EOD

Aug 13, 2026

0.2100-8.696%(-0.0200)3,658

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1800	0.9200	0.1100	0.2100	-8.696%	3,658	4,201	0.000%
2026-08-12	1.0100	1.0100	0.1600	0.2300	+15.000%	2,797	5,367	-8.696%
2026-08-11	0.2000	0.2100	0.1100	0.2000	0.000%	994	5,610	+5.000%
2026-08-10	0.3800	0.4100	0.2000	0.2000	-33.333%	210	5,035	+5.000%
2026-08-07	0.3300	0.3500	0.2700	0.3000	+20.000%	300	5,191	-30.000%
2026-08-06	0.3400	0.4000	0.2400	0.2500	-55.357%	121	5,398	-16.000%
2026-08-05	1.0700	1.0700	0.4800	0.5600	-34.118%	528	5,483	-62.500%
2026-08-04	0.5200	1.0000	0.4300	0.8500	+77.083%	571	5,757	-75.294%
2026-08-03	0.2500	0.4800	0.1700	0.4800	+269.231%	1,885	5,650	-56.250%
2026-07-31	0.1000	0.1600	0.1000	0.1300	-7.143%	35	5,215	+61.538%
2026-07-30	0.1200	0.3000	0.0700	0.1400	+250.000%	68	5,237	+50.000%
2026-07-29	0.1000	0.1000	0.0400	0.0400	-55.556%	58	5,239	+425.000%
2026-07-28	0.1000	0.1600	0.0900	0.0900	-47.059%	120	5,279	+133.333%
2026-07-27	0.2000	0.2000	0.1600	0.1700	-29.167%	36	5,393	+23.529%
2026-07-24	0.4400	0.4400	0.2100	0.2400	-50.000%	516	5,375	-12.500%
2026-07-23	0.6600	0.6600	0.4800	0.4800	-26.154%	8	5,296	-56.250%
2026-07-22	0.6000	0.8000	0.6000	0.6500	+30.000%	24	5,296	-67.692%
2026-07-21	0.5000	0.6000	0.4700	0.5000	+25.000%	99	5,305	-58.000%
2026-07-20	0.5900	0.6000	0.3700	0.4000	-14.894%	35	5,289	-47.500%
2026-07-17	0.4000	0.4900	0.2500	0.4700	+42.424%	55	5,280	-55.319%
2026-07-16	0.4200	0.4200	0.2900	0.3300	-26.667%	53	5,276	-36.364%
2026-07-15	0.6400	0.6500	0.3500	0.4500	-30.769%	570	5,275	-53.333%
2026-07-14	0.8300	0.8400	0.5900	0.6500	-22.619%	457	5,646	-67.692%
2026-07-13	1.0800	1.4000	0.8000	0.8400	-38.235%	78	5,657	-75.000%
2026-07-10	1.4300	1.5300	1.3200	1.3600	-13.376%	15	5,652	-84.559%
2026-07-09	2.1600	2.2200	1.5700	1.5700	-5.422%	113	5,651	-86.624%
2026-07-08	1.0500	1.6600	1.0500	1.6600	+58.095%	154	5,656	-87.349%
2026-07-07	1.2100	1.2100	0.8400	1.0500	-25.532%	434	5,647	-80.000%
2026-07-06	1.2400	1.5100	1.1500	1.4100	+15.574%	106	5,510	-85.106%
2026-07-02	1.7000	1.7300	1.0800	1.2200	-27.811%	127	5,531	-82.787%
2026-07-01	3.5000	3.5000	1.4400	1.6900	-50.729%	436	5,531	-87.574%
2026-06-30	2.6500	3.4300	2.4200	3.4300	+29.924%	630	5,698	-93.878%
2026-06-29	3.1400	3.1600	2.0000	2.6400	-20.242%	506	5,527	-92.045%
2026-06-26	3.1200	3.3100	2.7300	3.3100	-12.434%	318	5,266	-93.656%
2026-06-25	4.7500	4.9700	3.7500	3.7800	-13.699%	1,717	5,231	-94.444%
2026-06-24	5.1000	5.6500	4.1600	4.3800	-27.603%	116	3,570	-95.205%
2026-06-23	5.5000	7.9200	5.5000	6.0500	-24.375%	260	3,574	-96.529%
2026-06-22	10.7500	10.7500	6.6500	8.0000	-24.528%	441	3,386	-97.375%
2026-06-18	10.7000	11.3800	9.2000	10.6000	+5.159%	409	3,481	-98.019%
2026-06-17	11.0000	12.6400	9.9500	10.0800	-7.097%	409	3,481	-97.917%
2026-06-16	8.4500	11.7500	8.3500	10.8500	+59.794%	405	3,481	-98.065%
2026-06-15	7.0000	7.5500	6.6000	6.7900	+19.123%	448	3,431	-96.907%
2026-06-12	5.1500	7.2800	5.1500	5.7000	+23.913%	178	3,357	-96.316%
2026-06-11	4.1300	4.6000	3.6000	4.6000	-11.197%	79	3,337	-95.435%
2026-06-10	5.6200	5.6900	4.6800	5.1800	+1.569%	528	3,333	-95.946%
2026-06-09	7.6400	7.6400	4.4000	5.1000	-21.538%	184	2,931	-95.882%
2026-06-08	6.0000	7.0600	5.9300	6.5000	+0.309%	185	2,965	-96.769%
2026-06-05	7.1500	7.2500	5.2300	6.4800	-25.087%	373	2,844	-96.759%
2026-06-04	8.6000	9.4500	8.0500	8.6500	-13.065%	97	2,795	-97.572%
2026-06-03	14.4800	14.4800	9.9200	9.9500	-25.580%	144	2,817	-97.889%
2026-06-02	18.2100	21.2500	13.3700	13.3700	-19.700%	127	2,781	-98.429%
2026-06-01	12.5000	18.2500	12.5000	16.6500	+70.769%	808	2,766	-98.739%
2026-05-29	9.1100	9.8500	7.3000	9.7500	+13.372%	263	2,435	-97.846%
2026-05-28	8.0800	8.7700	8.0000	8.6000	+13.757%	21	2,440	-97.558%
2026-05-27	6.9500	7.7500	6.4800	7.5600	-10.849%	69	2,427	-97.222%
2026-05-26	8.7000	9.3500	7.9000	8.4800	+5.342%	946	2,452	-97.524%
2026-05-22	9.3300	9.3300	8.0500	8.0500	-6.395%	68	1,653	-97.391%
2026-05-21	8.0000	9.2000	7.9000	8.6000	+24.638%	87	1,657	-97.558%
2026-05-20	6.6000	7.5000	6.6000	6.9000	+9.524%	138	1,657	-96.957%
2026-05-19	6.1000	6.6500	5.4200	6.3000	-17.862%	70	1,659	-96.667%
2026-05-18	7.5500	7.7100	6.4500	7.6700	-17.527%	42	1,659	-97.262%
2026-05-15	10.0000	10.1000	8.9300	9.3000	-25.060%	23	1,659	-97.742%
2026-05-14	11.0000	13.8000	11.0000	12.4100	+11.802%	178	1,664	-98.308%
2026-05-13	9.5500	11.1000	9.4500	11.1000	+20.783%	38	1,571	-98.108%
2026-05-12	9.4000	9.4000	7.0500	9.1900	-21.520%	82	1,571	-97.715%
2026-05-11	11.2000	14.5000	11.2000	11.7100	-6.320%	1,706	1,571	-98.207%
2026-05-08	14.5800	16.0000	11.1000	12.5000	-38.575%	1,699	2,446	-98.320%
2026-05-07	23.8500	23.8500	19.2900	20.3500	-23.640%	266	1,378	-98.968%
2026-05-06	23.0000	26.8800	22.8000	26.6500	+28.125%	790	1,194	-99.212%
2026-05-05	19.6000	21.5800	19.4000	20.8000	+4.786%	48	976	-98.990%
2026-05-04	17.2500	21.8000	17.2500	19.8500	+16.765%	415	986	-98.942%
2026-05-01	17.1000	18.3200	16.5000	17.0000	+8.626%	104	854	-98.765%
2026-04-30	14.1100	15.6500	14.1100	15.6500	-1.572%	13	854	-98.658%
2026-04-29	15.2500	16.0500	14.5500	15.9000	+27.200%	88	857	-98.679%
2026-04-28	13.0400	13.0400	12.5000	12.5000	-2.875%	2	919	-98.320%
2026-04-27	12.5500	12.8700	11.5400	12.8700	-4.525%	8	918	-98.368%
2026-04-24	17.2000	17.2000	12.3500	13.4800	-20.000%	71	915	-98.442%
2026-04-23	18.6000	18.8500	16.8500	16.8500	-14.467%	25	880	-98.754%
2026-04-22	16.0500	19.7000	16.0500	19.7000	+32.571%	84	881	-98.934%
2026-04-21	16.0000	16.3100	14.8600	14.8600	-3.881%	44	826	-98.587%
2026-04-20	12.9500	15.9500	12.9500	15.4600	-4.094%	134	826	-98.642%
2026-04-17	16.8200	16.8200	15.2500	16.1200	-4.897%	42	699	-98.697%
2026-04-16	17.6200	18.0000	16.0800	16.9500	-4.507%	44	686	-98.761%
2026-04-15	17.0800	17.8300	16.6800	17.7500	+0.169%	28	667	-98.817%
2026-04-14	17.9000	17.9000	16.6500	17.7200	+20.380%	26	655	-98.815%
2026-04-13	14.4800	15.6500	12.9500	14.7200	+32.732%	32	635	-98.573%
2026-04-10	8.2500	12.5500	8.1500	11.0900	+54.672%	289	608	-98.106%
2026-04-09	6.1000	7.4500	6.1000	7.1700	+28.725%	41	373	-97.071%
2026-04-08	6.0800	6.0800	5.5000	5.5700	+11.400%	7	358	-96.230%
2026-04-07	4.4800	5.0000	4.4800	5.0000	+11.111%	50	355	-95.800%
2026-04-06	4.1500	4.5500	4.1500	4.5000	+11.111%	38	329	-95.333%
2026-04-02	3.9500	4.7500	3.9500	4.0500	+1.250%	16	301	-94.815%
2026-04-01	3.8500	4.0500	3.5000	4.0000	+17.647%	17	301	-94.750%
2026-03-31	3.4000	3.4000	3.4000	3.4000	+40.496%	3	293	-93.824%
2026-03-30	2.6000	2.7000	2.4200	2.4200	-32.964%	157	290	-91.322%
2026-03-27	3.7000	3.7000	3.6100	3.6100	-24.792%	3	320	-94.183%
2026-03-26	5.1000	5.1000	4.8000	4.8000	-25.811%	2	320	-95.625%
2026-03-25	6.4700	6.4700	6.4700	6.4700	+19.815%	2	320	-96.754%
2026-03-24	4.8000	5.5000	4.7000	5.4000	+12.500%	81	318	-96.111%
2026-03-23	5.7000	6.0000	4.8000	4.8000	-8.046%	45	307	-95.625%
2026-03-19	5.6000	5.6000	5.2000	5.2200	-11.675%	71	286	-95.977%
2026-03-17	6.1500	6.1500	5.9100	5.9100	-16.170%	32	307	-96.447%
2026-03-16	6.1000	7.0500	6.1000	7.0500	+22.184%	4	317	-97.021%
2026-03-13	6.2000	6.2000	5.7700	5.7700	-2.698%	12	319	-96.360%
2026-03-12	5.9000	5.9300	5.9000	5.9300	-5.120%	3	314	-96.459%
2026-03-11	6.3000	6.3000	6.0500	6.2500	+35.870%	3	311	-96.640%
2026-03-10	4.6000	4.6000	4.6000	4.6000	-3.766%	1	310	-95.435%
2026-03-09	4.5000	4.7800	4.3000	4.7800	+0.420%	6	310	-95.607%
2026-03-06	5.5000	5.7100	4.7600	4.7600	-26.994%	26	308	-95.588%
2026-03-04	6.4000	6.7000	6.4000	6.5200	+22.556%	7	292	-96.779%
2026-03-03	5.3200	5.3200	5.3200	5.3200	-16.484%	1	288	-96.053%
2026-03-02	6.6000	6.6000	6.3700	6.3700	+1.111%	10	288	-96.703%
2026-02-27	7.5000	7.7500	6.3000	6.3000	-56.701%	33	296	-96.667%
2026-02-26	14.5500	14.5500	13.9900	14.5500	-11.280%	3	286	-98.557%
2026-02-25	17.3700	17.3700	15.5000	16.4000	+11.186%	10	283	-98.720%
2026-02-24	14.7500	14.7500	14.7500	14.7500	+8.856%	7	283	-98.576%
2026-02-23	12.9500	13.5500	12.9500	13.5500	+11.066%	6	290	-98.450%
2026-02-20	12.9100	12.9100	11.0000	12.2000	-21.543%	8	290	-98.279%
2026-02-19	15.5500	15.5500	15.5500	15.5500	+2.101%	1	289	-98.650%
2026-02-18	14.7000	15.2300	14.7000	15.2300	+29.068%	13	288	-98.621%
2026-02-06	11.5000	11.8000	11.5000	11.8000	+61.202%	5	280	-98.220%
2026-02-05	8.6500	8.6500	7.3200	7.3200	-23.190%	19	283	-97.131%
2026-02-04	10.0500	11.2500	9.5300	9.5300	-8.100%	113	286	-97.796%
2026-02-03	10.3900	10.3900	10.3700	10.3700	-24.582%	10	291	-97.975%
2026-01-30	13.7500	13.7500	13.7500	13.7500	-6.143%	5	300	-98.473%
2026-01-29	16.9400	16.9400	14.6500	14.6500	-28.537%	11	305	-98.567%
2026-01-27	19.0000	20.5000	19.0000	20.5000	+17.344%	24	296	-98.976%
2026-01-26	17.4700	17.4700	17.4700	17.4700	+44.380%	5	297	-98.798%
2026-01-23	13.3000	13.3000	12.1000	12.1000	-9.023%	6	302	-98.264%
2026-01-22	13.4000	13.4000	13.3000	13.3000	+2.465%	2	308	-98.421%
2026-01-21	12.9800	12.9800	12.9800	12.9800	-3.852%	5	309	-98.382%
2026-01-20	13.3500	13.5000	13.3500	13.5000	-11.937%	2	309	-98.444%
2026-01-15	15.0000	15.3300	15.0000	15.3300	+33.886%	11	308	-98.630%
2026-01-14	11.7500	11.7500	11.4500	11.4500	-3.130%	2	314	-98.166%
2026-01-12	11.5000	11.8200	11.5000	11.8200	+32.809%	6	313	-98.223%
2026-01-09	8.9000	8.9000	8.9000	8.9000	+5.325%	1	318	-97.640%
2026-01-08	8.0500	8.4500	8.0500	8.4500	+19.014%	10	319	-97.515%
2026-01-06	8.4500	8.4500	7.1000	7.1000	-12.883%	54	319	-97.042%
2026-01-05	8.2000	8.2000	8.1500	8.1500	-11.892%	2	269	-97.423%
2026-01-02	7.4000	9.2500	7.4000	9.2500	+46.361%	4	269	-97.730%
2025-12-31	6.3200	6.3200	6.3200	6.3200	-21.000%	5	271	-96.677%
2025-12-29	7.2100	8.0000	7.2100	8.0000	+11.888%	10	271	-97.375%
2025-12-26	7.1500	7.1500	7.1500	7.1500	-18.750%	2	279	-97.063%
2025-12-24	8.8800	8.8800	8.8000	8.8000	-13.300%	2	280	-97.614%
2025-12-19	10.1500	10.1500	10.1500	10.1500	+94.073%	2	280	-97.931%
2025-12-17	5.2300	5.2300	5.2300	5.2300	-14.682%	5	278	-95.985%
2025-12-16	6.0300	6.1300	6.0300	6.1300	-31.889%	4	281	-96.574%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-31.559%	1	283	-97.667%
2025-12-09	13.1500	13.1500	13.1500	13.1500	+0.382%	1	284	-98.403%
2025-12-05	13.1000	13.1000	13.1000	13.1000	+3.150%	2	284	-98.397%
2025-12-04	12.5400	12.8500	12.5400	12.7000	+24.510%	3	286	-98.346%
2025-12-02	10.2000	10.2000	10.2000	10.2000	+13.333%	2	284	-97.941%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+8.959%	1	283	-97.667%
2025-11-25	8.7500	8.7500	8.2600	8.2600	-9.330%	2	283	-97.458%
2025-11-24	9.7300	9.7300	9.1100	9.1100	+4.114%	16	283	-97.695%
2025-11-21	8.7500	8.7500	8.7500	8.7500	-27.083%	6	283	-97.600%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+3.448%	1	280	-98.250%
2025-11-14	11.6000	11.6000	11.6000	11.6000	+0.957%	1	280	-98.190%
2025-11-13	11.4900	11.4900	11.4900	11.4900	-15.140%	6	280	-98.172%
2025-11-12	13.7500	13.7500	13.5400	13.5400	-7.260%	7	277	-98.449%
2025-11-11	19.2000	19.2000	14.6000	14.6000	-37.607%	22	276	-98.562%
2025-11-10	23.4000	23.4000	23.4000	23.4000	+1.299%	1	267	-99.103%
2025-11-06	24.1900	25.7700	23.1000	23.1000	-17.500%	3	267	-99.091%
2025-11-05	29.0000	29.0000	28.0000	28.0000	-7.895%	10	268	-99.250%
2025-11-04	31.5000	33.0000	30.4000	30.4000	-19.363%	9	267	-99.309%
2025-11-03	37.7000	37.7000	37.7000	37.7000	-13.789%	1	268	-99.443%
2025-10-29	40.3500	43.7300	40.3500	43.7300	+1.086%	2	268	-99.520%
2025-10-28	41.7000	43.7000	41.7000	43.2600	+15.206%	14	267	-99.515%
2025-10-24	37.5500	37.5500	37.5500	37.5500	+11.889%	3	261	-99.441%
2025-10-23	33.5600	33.5600	33.5600	33.5600	+16.125%	1	262	-99.374%
2025-10-22	31.2500	31.2500	28.9000	28.9000	-14.243%	51	262	-99.273%
2025-10-21	33.0800	34.3200	33.0800	33.7000	-8.299%	65	312	-99.377%
2025-10-20	39.1000	39.1000	36.7500	36.7500	-6.607%	7	273	-99.429%
2025-10-17	40.0800	40.0800	39.3500	39.3500	-14.549%	5	270	-99.466%
2025-10-16	49.7500	49.7500	46.0500	46.0500	+7.218%	9	272	-99.544%
2025-10-15	43.6500	44.0000	42.9500	42.9500	+4.756%	7	278	-99.511%
2025-10-14	39.2500	42.6000	38.8000	41.0000	-8.889%	11	280	-99.488%
2025-10-13	45.2500	45.4700	44.5100	45.0000	+2.273%	7	272	-99.533%
2025-10-10	52.7000	52.7000	44.0000	44.0000	-1.895%	22	272	-99.523%
2025-10-09	44.3000	44.8500	43.9500	44.8500	+0.561%	13	267	-99.532%
2025-10-08	38.7000	44.7500	38.7000	44.6000	+18.775%	28	258	-99.529%
2025-10-07	43.0500	43.0500	35.7000	37.5500	-10.913%	4	265	-99.441%
2025-10-06	42.6500	42.6500	42.1500	42.1500	+8.774%	18	265	-99.502%
2025-10-03	43.3200	43.3200	38.7500	38.7500	-7.738%	7	274	-99.458%
2025-10-02	41.8200	42.0000	41.8200	42.0000	+1.744%	3	273	-99.500%
2025-10-01	43.5000	43.5000	39.6000	41.2800	-0.410%	7	271	-99.491%
2025-09-30	42.0200	46.1900	41.3000	41.4500	+16.106%	28	271	-99.493%
2025-09-29	35.7000	35.7000	35.7000	35.7000	+13.876%	4	275	-99.412%
2025-09-26	31.3500	31.3500	31.3500	31.3500	-19.097%	1	275	-99.330%
2025-09-25	41.1800	43.5000	38.7500	38.7500	+3.196%	97	276	-99.458%
2025-09-24	37.8600	37.8600	37.5500	37.5500	-4.695%	4	287	-99.441%
2025-09-23	39.6500	39.9500	39.4000	39.4000	+1.155%	15	286	-99.467%
2025-09-22	30.9300	39.4200	30.9300	38.9500	+14.829%	104	290	-99.461%
2025-09-19	35.0000	35.0000	33.0900	33.9200	+8.198%	15	234	-99.381%
2025-09-18	31.4000	31.4000	31.3500	31.3500	+2.284%	2	233	-99.330%
2025-09-17	30.6500	30.6500	30.6500	30.6500	+2.474%	1	233	-99.315%
2025-09-16	35.0000	35.0000	29.0600	29.9100	-7.054%	5	233	-99.298%
2025-09-15	32.1800	32.1800	32.1800	32.1800	+32.701%	1	231	-99.347%
2025-09-12	24.9100	24.9100	24.2500	24.2500	-13.269%	2	231	-99.134%
2025-09-11	28.2400	28.2400	27.9600	27.9600	+69.455%	40	231	-99.249%
2025-09-08	14.0000	16.5000	14.0000	16.5000	+32.530%	4	235	-98.727%
2025-09-05	12.3100	12.5500	12.2700	12.4500	-7.778%	204	232	-98.313%
2025-09-04	13.5000	13.5000	13.5000	13.5000	-3.915%	1	35	-98.444%
2025-09-03	14.7100	15.0000	14.0500	14.0500	-9.120%	10	34	-98.505%
2025-09-02	16.1500	16.1500	15.4600	15.4600	-20.921%	3	35	-98.642%
2025-08-29	19.7500	19.7500	18.9100	19.5500	-6.683%	5	31	-98.926%
2025-08-28	20.9300	20.9500	20.9300	20.9500	+29.321%	4	31	-98.998%
2025-08-25	15.8300	16.2000	15.8300	16.2000	-2.994%	12	27	-98.704%
2025-08-22	18.9200	18.9200	16.6500	16.7000	-8.693%	3	17	-98.743%
2025-08-21	18.2900	18.2900	18.2900	18.2900	+22.752%	2	17	-98.852%
2025-08-20	14.5500	15.0500	14.5500	14.9000	-19.459%	5	15	-98.591%
2025-08-19	16.1000	18.5000	16.1000	18.5000	-17.778%	8	15	-98.865%
2025-08-18	22.4000	22.5000	22.4000	22.5000	+2.506%	2	7	-99.067%
2025-08-15	21.4400	21.9800	21.4400	21.9500	0.000%	7	0	-99.043%

.dark-mode .C6xLVm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6xLVm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C140CRWV Aug 21 2026 140.00 Call (CRWV260821C00140000)option OPRA

CRWV20260821C140
CRWV Aug 21 2026 140.00 Call (CRWV260821C00140000)
option OPRA