Dark

CRWV20260821C145
CRWV Aug 21 2026 145.00 Call (CRWV260821C00145000)
option OPRA

EOD

Aug 13, 2026

0.0800-42.857%(-0.0600)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.5600	0.0800	0.0800	-42.857%	267	3,411	0.000%
2026-08-12	0.4900	0.4900	0.1000	0.1400	+27.273%	772	3,396	-42.857%
2026-08-11	0.2000	0.2000	0.0700	0.1100	-26.667%	367	3,504	-27.273%
2026-08-10	0.3900	0.3900	0.1200	0.1500	-44.444%	231	3,234	-46.667%
2026-08-07	0.2200	0.2700	0.2000	0.2700	+50.000%	50	3,136	-70.370%
2026-08-06	0.2200	0.2500	0.1800	0.1800	-53.846%	59	3,132	-55.556%
2026-08-05	0.6000	0.6000	0.3900	0.3900	-45.833%	46	3,132	-79.487%
2026-08-04	0.4200	0.7200	0.4200	0.7200	+125.000%	131	3,131	-88.889%
2026-08-03	0.1200	0.3500	0.1200	0.3200	+255.556%	93	3,191	-75.000%
2026-07-31	0.0800	0.0900	0.0800	0.0900	-35.714%	53	3,220	-11.111%
2026-07-30	0.1500	0.1500	0.0600	0.1400	+133.333%	34	3,221	-42.857%
2026-07-29	0.0700	0.0800	0.0500	0.0600	-33.333%	39	3,221	+33.333%
2026-07-28	0.1200	0.1200	0.0800	0.0900	-35.714%	86	3,223	-11.111%
2026-07-27	0.1600	0.1600	0.1400	0.1400	-30.000%	44	3,285	-42.857%
2026-07-24	0.2200	0.2300	0.1600	0.2000	-54.545%	44	3,310	-60.000%
2026-07-23	0.4700	0.4700	0.4000	0.4400	-10.204%	27	3,312	-81.818%
2026-07-22	0.6500	0.6500	0.4900	0.4900	+19.512%	19	3,314	-83.673%
2026-07-21	0.3800	0.4900	0.3300	0.4100	+32.258%	64	3,308	-80.488%
2026-07-20	0.5000	0.5500	0.3100	0.3100	-22.500%	50	3,304	-74.194%
2026-07-17	0.2500	0.4200	0.2500	0.4000	+66.667%	76	3,266	-80.000%
2026-07-16	0.2900	0.3300	0.2400	0.2400	-25.000%	11	3,262	-66.667%
2026-07-15	0.4900	0.4900	0.2900	0.3200	-41.818%	127	3,262	-75.000%
2026-07-14	0.6100	0.6100	0.5200	0.5500	-23.611%	17	3,166	-85.455%
2026-07-13	0.8700	0.9400	0.6600	0.7200	-38.462%	28	3,165	-88.889%
2026-07-10	1.2100	1.2100	1.1000	1.1700	-28.221%	411	3,170	-93.162%
2026-07-09	1.7000	1.7500	1.6300	1.6300	+18.116%	15	2,829	-95.092%
2026-07-08	0.9700	1.3800	0.9300	1.3800	+55.056%	82	2,835	-94.203%
2026-07-07	0.9800	0.9900	0.7200	0.8900	-22.609%	110	2,789	-91.011%
2026-07-06	1.1000	1.2600	1.0200	1.1500	+9.524%	58	2,795	-93.043%
2026-07-02	1.3000	1.3000	0.9900	1.0500	-25.000%	148	2,830	-92.381%
2026-07-01	1.6200	1.6300	1.2400	1.4000	-47.761%	54	2,830	-94.286%
2026-06-30	2.2600	2.8000	2.2600	2.6800	+25.822%	17	2,824	-97.015%
2026-06-29	2.7300	2.7300	1.7000	2.1300	-19.623%	224	2,820	-96.244%
2026-06-26	2.5000	2.7700	2.3000	2.6500	-17.188%	35	2,792	-96.981%
2026-06-25	4.6500	4.6500	3.1700	3.2000	-11.111%	26	2,791	-97.500%
2026-06-24	4.6000	4.6500	3.6000	3.6000	-28.000%	21	2,782	-97.778%
2026-06-23	5.4800	6.7000	5.0000	5.0000	-25.373%	64	2,788	-98.400%
2026-06-22	8.1500	8.5500	5.6000	6.7000	-20.522%	37	2,760	-98.806%
2026-06-18	9.1500	10.1500	8.4300	8.4300	-19.714%	33	2,777	-99.051%
2026-06-17	11.0000	11.0900	9.9100	10.5000	+10.526%	118	2,777	-99.238%
2026-06-16	6.4000	10.4000	6.4000	9.5000	+60.473%	137	2,777	-99.158%
2026-06-15	6.2300	6.3500	5.9200	5.9200	-3.740%	180	2,725	-98.649%
2026-06-12	4.5000	6.3000	4.4400	6.1500	+53.750%	312	2,666	-98.699%
2026-06-11	3.6500	4.0000	3.3000	4.0000	-5.882%	33	2,500	-98.000%
2026-06-10	4.8000	4.9400	4.0500	4.2500	-6.798%	453	2,496	-98.118%
2026-06-09	6.0500	6.2000	3.9000	4.5600	-18.571%	129	2,499	-98.246%
2026-06-08	5.4900	6.1900	5.4900	5.6000	+1.818%	120	2,504	-98.571%
2026-06-05	6.4100	6.4100	4.7500	5.5000	-32.432%	186	2,462	-98.545%
2026-06-04	7.7500	8.2500	7.2500	8.1400	-8.539%	210	2,457	-99.017%
2026-06-03	12.0000	12.0000	8.8400	8.9000	-26.141%	360	2,288	-99.101%
2026-06-02	17.5000	17.9800	12.0500	12.0500	-20.146%	127	2,470	-99.336%
2026-06-01	12.6000	16.7500	12.6000	15.0900	+64.200%	488	2,365	-99.470%
2026-05-29	7.4500	9.3000	7.0200	9.1900	+19.351%	1,048	2,148	-99.129%
2026-05-28	7.2000	8.6900	7.0000	7.7000	+15.269%	203	1,138	-98.961%
2026-05-27	5.9100	6.6800	5.8000	6.6800	-9.730%	32	1,023	-98.802%
2026-05-26	7.8200	7.8200	7.4000	7.4000	0.000%	13	1,038	-98.919%
2026-05-22	8.3000	8.3000	7.4000	7.4000	-8.642%	13	1,035	-98.919%
2026-05-21	6.9500	8.2000	6.5500	8.1000	+28.571%	34	1,034	-99.012%
2026-05-20	5.8500	6.5000	5.8500	6.3000	+12.500%	50	1,034	-98.730%
2026-05-19	5.0600	5.6000	5.0600	5.6000	-3.448%	4	1,021	-98.571%
2026-05-18	7.2000	7.2000	5.6500	5.8000	-34.831%	11	1,021	-98.621%
2026-05-15	8.7000	8.9000	8.2700	8.9000	-19.164%	4	1,021	-99.101%
2026-05-14	10.2200	12.5000	10.2200	11.0100	+6.893%	20	1,021	-99.273%
2026-05-13	8.7000	10.3000	8.7000	10.3000	+56.061%	9	1,000	-99.223%
2026-05-12	7.1500	8.0800	6.6000	6.6000	-36.842%	20	1,000	-98.788%
2026-05-11	10.1300	12.9000	10.1300	10.4500	-4.566%	27	1,000	-99.234%
2026-05-08	13.0200	13.0200	10.1100	10.9500	-42.368%	46	1,000	-99.269%
2026-05-07	20.9300	21.0100	17.1000	19.0000	-20.998%	10	987	-99.579%
2026-05-06	21.9500	24.3800	21.6300	24.0500	+21.098%	24	982	-99.667%
2026-05-05	17.9000	19.8600	17.9000	19.8600	+9.121%	26	980	-99.597%
2026-05-04	19.0400	20.3700	18.2000	18.2000	+17.042%	25	980	-99.560%
2026-05-01	15.3500	16.7000	15.3500	15.5500	+9.123%	22	972	-99.486%
2026-04-30	14.1000	14.3000	14.1000	14.2500	-1.724%	14	972	-99.439%
2026-04-29	13.1500	15.0500	12.9500	14.5000	+31.222%	162	968	-99.448%
2026-04-28	11.4000	11.4000	11.0500	11.0500	-10.671%	6	977	-99.276%
2026-04-24	13.3000	13.3000	11.5000	12.3700	-15.563%	9	976	-99.353%
2026-04-23	17.2500	17.2500	14.6500	14.6500	-18.202%	18	973	-99.454%
2026-04-22	15.3000	18.0000	15.3000	17.9100	+32.177%	24	960	-99.553%
2026-04-21	13.5500	13.5500	13.5500	13.5500	-6.552%	1	962	-99.410%
2026-04-17	13.5000	14.5500	13.5000	14.5000	-6.752%	18	962	-99.448%
2026-04-16	15.9600	15.9600	14.9500	15.5500	-3.236%	31	960	-99.486%
2026-04-15	15.4600	16.0800	14.8400	16.0700	+2.684%	137	958	-99.502%
2026-04-14	16.3500	16.3500	14.9000	15.6500	+17.669%	45	958	-99.489%
2026-04-13	12.2100	13.7000	12.2100	13.3000	+22.581%	28	985	-99.398%
2026-04-10	9.3500	10.8500	9.3000	10.8500	+73.600%	64	985	-99.263%
2026-04-09	5.0000	6.7000	4.9500	6.2500	+14.469%	305	940	-98.720%
2026-04-08	5.4600	5.4600	5.4600	5.4600	+27.570%	1	800	-98.535%
2026-04-07	4.2800	4.2800	4.2800	4.2800	+7.000%	1	800	-98.131%
2026-04-06	3.8500	4.1000	3.8000	4.0000	+2.564%	16	800	-98.000%
2026-04-02	4.0000	4.2500	3.8000	3.9000	+18.182%	187	668	-97.949%
2026-04-01	3.4000	3.6000	3.2000	3.3000	+6.452%	12	668	-97.576%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+33.047%	10	658	-97.419%
2026-03-30	2.3300	2.3300	2.3300	2.3300	-21.284%	1	658	-96.567%
2026-03-27	3.6600	3.7000	2.9600	2.9600	-33.632%	46	659	-97.297%
2026-03-26	5.5900	5.5900	4.4600	4.4600	-23.761%	6	653	-98.206%
2026-03-25	5.8500	5.8500	5.8500	5.8500	+25.806%	10	651	-98.632%
2026-03-23	5.1000	5.1000	4.6500	4.6500	+16.250%	4	644	-98.280%
2026-03-20	4.3000	4.4700	4.0000	4.0000	-13.232%	27	646	-98.000%
2026-03-19	4.8000	4.8000	4.6100	4.6100	-19.123%	5	650	-98.265%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+14.000%	1	649	-98.596%
2026-03-17	5.6000	5.6000	5.0000	5.0000	-7.407%	42	649	-98.400%
2026-03-13	5.9000	5.9000	5.4000	5.4000	+1.887%	5	647	-98.519%
2026-03-12	5.3000	5.3000	5.3000	5.3000	-9.402%	1	646	-98.491%
2026-03-04	6.0500	6.0500	5.8500	5.8500	-6.400%	7	646	-98.632%
2026-03-02	6.2500	6.2500	6.2500	6.2500	+4.167%	1	642	-98.720%
2026-02-27	6.4000	6.4000	6.0000	6.0000	-54.058%	33	642	-98.667%
2026-02-26	13.0600	13.0600	13.0600	13.0600	-18.882%	1	623	-99.387%
2026-02-25	16.1000	16.1000	16.1000	16.1000	+17.604%	1	623	-99.503%
2026-02-24	13.6900	13.6900	13.6900	13.6900	+11.301%	1	623	-99.416%
2026-02-23	12.3000	12.3000	12.3000	12.3000	+7.989%	12	622	-99.350%
2026-02-20	12.0000	12.0000	11.3900	11.3900	-20.070%	2	634	-99.298%
2026-02-19	14.2500	14.2500	14.2500	14.2500	-4.040%	1	635	-99.439%
2026-02-11	14.6000	15.0000	14.6000	14.8500	+4.211%	5	634	-99.461%
2026-02-10	14.2500	14.2500	14.2500	14.2500	+22.318%	1	636	-99.439%
2026-02-06	9.1200	11.7200	9.1200	11.6500	+30.168%	71	636	-99.313%
2026-02-04	8.9500	8.9500	8.9500	8.9500	-13.527%	3	662	-99.106%
2026-02-03	10.7000	10.7500	10.3500	10.3500	-3.721%	5	662	-99.227%
2026-02-02	10.7500	10.7500	10.7500	10.7500	-26.168%	1	659	-99.256%
2026-01-29	15.7900	15.7900	14.5600	14.5600	-10.565%	32	659	-99.451%
2026-01-28	18.2400	18.2400	16.2800	16.2800	-13.312%	12	659	-99.509%
2026-01-27	18.0000	19.2100	18.0000	18.7800	+13.133%	6	659	-99.574%
2026-01-26	16.6000	16.6000	16.6000	16.6000	+38.333%	20	659	-99.518%
2026-01-23	11.9500	12.0500	11.9500	12.0000	+1.266%	4	639	-99.333%
2026-01-21	11.8500	11.8500	11.8500	11.8500	-7.566%	1	639	-99.325%
2026-01-20	12.8200	12.8200	12.8200	12.8200	-17.290%	5	639	-99.376%
2026-01-16	14.4600	15.5500	14.4600	15.5000	+34.783%	3	645	-99.484%
2026-01-13	11.5000	11.5000	11.5000	11.5000	+16.870%	10	645	-99.304%
2026-01-12	8.3000	9.8400	8.3000	9.8400	+26.968%	5	655	-99.187%
2026-01-09	6.7500	7.7500	6.7500	7.7500	+7.639%	2	659	-98.968%
2026-01-08	6.9500	7.2000	6.9500	7.2000	+6.195%	2	660	-98.889%
2026-01-06	6.7800	6.7800	6.7800	6.7800	-13.077%	1	660	-98.820%
2026-01-05	7.8000	7.8000	7.8000	7.8000	+18.182%	2	662	-98.974%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-32.653%	4	662	-98.788%
2025-12-23	9.8000	9.8000	9.8000	9.8000	-9.677%	1	662	-99.184%
2025-12-22	11.5000	11.5000	10.8500	10.8500	+73.600%	2	662	-99.263%
2025-12-18	6.0000	6.2500	6.0000	6.2500	+18.596%	4	662	-98.720%
2025-12-17	5.5500	5.5500	5.2700	5.2700	-11.429%	13	662	-98.482%
2025-12-16	6.0000	6.0000	5.9500	5.9500	-36.022%	2	662	-98.655%
2025-12-12	8.9500	9.3000	8.9500	9.3000	-25.600%	11	662	-99.140%
2025-12-04	11.5000	12.5000	11.5000	12.5000	+20.192%	4	662	-99.360%
2025-12-02	10.4000	10.4000	10.4000	10.4000	+16.723%	2	666	-99.231%
2025-12-01	8.9000	8.9100	8.9000	8.9100	-13.996%	3	664	-99.102%
2025-11-14	9.0000	10.3600	9.0000	10.3600	+3.600%	7	661	-99.228%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-28.161%	1	656	-99.200%
2025-11-12	14.4000	14.4000	13.9200	13.9200	-39.478%	4	656	-99.425%
2025-11-10	22.5000	23.0000	22.0000	23.0000	+2.679%	3	658	-99.652%
2025-11-07	22.4000	22.4000	22.4000	22.4000	+0.224%	6	657	-99.643%
2025-11-06	23.5000	23.5000	22.3500	22.3500	-19.835%	3	657	-99.642%
2025-11-04	27.8800	27.8800	27.8800	27.8800	-30.733%	3	654	-99.713%
2025-10-28	40.2500	40.2500	40.2500	40.2500	+9.673%	1	651	-99.801%
2025-10-24	37.0200	37.0200	36.7000	36.7000	+14.688%	9	652	-99.782%
2025-10-23	32.0000	32.0000	32.0000	32.0000	-2.290%	3	655	-99.750%
2025-10-21	32.7500	32.7500	32.7500	32.7500	-6.429%	1	658	-99.756%
2025-10-20	35.8500	36.0000	35.0000	35.0000	-9.209%	10	658	-99.771%
2025-10-17	38.7000	38.7000	38.5500	38.5500	-19.688%	2	650	-99.792%
2025-10-16	41.6600	48.6000	41.5000	48.0000	+16.618%	22	650	-99.833%
2025-10-15	41.1600	41.1600	41.1600	41.1600	+7.608%	11	650	-99.806%
2025-10-14	38.2500	38.2500	38.2500	38.2500	-9.360%	1	641	-99.791%
2025-10-13	44.6000	44.6000	42.2000	42.2000	-7.089%	5	640	-99.810%
2025-10-10	48.0000	50.7500	45.4200	45.4200	+7.047%	7	636	-99.824%
2025-10-09	42.4400	42.4400	42.4300	42.4300	+4.097%	3	639	-99.811%
2025-10-08	39.2500	40.7600	38.0500	40.7600	+15.304%	6	638	-99.804%
2025-10-07	34.9000	35.8300	34.7000	35.3500	-15.632%	605	635	-99.774%
2025-10-06	42.1000	42.1000	41.9000	41.9000	+4.229%	2	33	-99.809%
2025-10-02	40.2000	40.2000	40.2000	40.2000	0.000%	6	33	-99.801%
2025-10-01	38.0000	40.2000	38.0000	40.2000	-3.759%	5	27	-99.801%
2025-09-30	43.1000	44.0900	41.0000	41.7700	+19.173%	10	23	-99.808%
2025-09-29	35.0500	35.0500	35.0500	35.0500	+9.531%	1	24	-99.772%
2025-09-26	32.0000	32.0000	30.5000	32.0000	-12.329%	7	25	-99.750%
2025-09-25	39.8500	40.1000	36.5000	36.5000	-7.148%	6	26	-99.781%
2025-09-23	39.3100	39.3100	39.3100	39.3100	+1.576%	1	20	-99.796%
2025-09-22	38.7000	38.7000	38.7000	38.7000	+29.000%	1	20	-99.793%
2025-09-16	30.0000	30.0000	30.0000	30.0000	+13.895%	1	20	-99.733%
2025-09-11	26.8800	26.8800	26.3400	26.3400	+119.500%	40	20	-99.696%
2025-09-04	12.6000	12.9000	12.0000	12.0000	-10.448%	11	11	-99.333%
2025-09-03	14.1400	14.1400	13.4000	13.4000	-11.668%	2	10	-99.403%
2025-09-02	15.1800	15.1800	15.1700	15.1700	-23.229%	8	10	-99.473%
2025-08-28	19.7600	19.7600	19.7600	19.7600	+31.296%	2	5	-99.595%
2025-08-26	15.0500	15.0500	15.0500	15.0500	-1.634%	1	4	-99.468%
2025-08-25	15.2500	15.3000	15.2500	15.3000	+2.000%	4	4	-99.477%
2025-08-22	15.0000	15.0000	15.0000	15.0000	-4.153%	1	2	-99.467%
2025-08-19	15.9000	15.9000	15.6500	15.6500	0.000%	2	1	-99.489%

.dark-mode .p4xyqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4xyqt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C145CRWV Aug 21 2026 145.00 Call (CRWV260821C00145000)option OPRA

CRWV20260821C145
CRWV Aug 21 2026 145.00 Call (CRWV260821C00145000)
option OPRA