Dark

CRWV20260821C150
CRWV Aug 21 2026 150.00 Call (CRWV260821C00150000)
option OPRA

EOD

Aug 13, 2026

0.0400-50.000%(-0.0400)1,513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.3500	0.0400	0.0400	-50.000%	1,513	5,306	0.000%
2026-08-12	0.3900	0.5500	0.0500	0.0800	-20.000%	1,346	5,282	-50.000%
2026-08-11	0.0500	0.1100	0.0500	0.1000	0.000%	398	5,210	-60.000%
2026-08-10	0.2000	0.3500	0.0900	0.1000	-50.000%	282	5,342	-60.000%
2026-08-07	0.2700	0.2800	0.1600	0.2000	+33.333%	131	5,193	-80.000%
2026-08-06	0.2500	0.2500	0.1400	0.1500	-50.000%	73	5,209	-73.333%
2026-08-05	0.4200	0.5100	0.3000	0.3000	-37.500%	279	5,227	-86.667%
2026-08-04	0.3000	0.6000	0.2800	0.4800	+84.615%	324	5,405	-91.667%
2026-08-03	0.1000	0.3000	0.0900	0.2600	+333.333%	806	5,399	-84.615%
2026-07-31	0.0900	0.0900	0.0600	0.0600	-25.000%	246	5,490	-33.333%
2026-07-30	0.1600	0.1600	0.0800	0.0800	+60.000%	155	5,588	-50.000%
2026-07-29	0.0900	0.0900	0.0400	0.0500	-16.667%	117	5,604	-20.000%
2026-07-28	0.1000	0.1000	0.0600	0.0600	-50.000%	131	5,667	-33.333%
2026-07-27	0.1700	0.1700	0.1200	0.1200	-25.000%	47	5,767	-66.667%
2026-07-24	0.2800	0.2800	0.1500	0.1600	-50.000%	160	5,759	-75.000%
2026-07-23	0.3500	0.5300	0.3100	0.3200	-21.951%	76	5,882	-87.500%
2026-07-22	0.3800	0.5700	0.3800	0.4100	+17.143%	36	5,871	-90.244%
2026-07-21	0.3000	0.4000	0.3000	0.3500	+6.061%	149	5,877	-88.571%
2026-07-20	0.4200	0.4200	0.2200	0.3300	0.000%	143	5,913	-87.879%
2026-07-17	0.2400	0.3500	0.2100	0.3300	+43.478%	54	5,940	-87.879%
2026-07-16	0.2500	0.2600	0.1500	0.2300	-39.474%	313	5,972	-82.609%
2026-07-15	0.4500	0.4500	0.2300	0.3800	-15.556%	303	5,983	-89.474%
2026-07-14	0.5800	0.7000	0.3900	0.4500	-23.729%	442	5,736	-91.111%
2026-07-13	0.7400	0.8200	0.5300	0.5900	-34.444%	642	5,406	-93.220%
2026-07-10	1.0300	1.0600	0.8700	0.9000	-15.094%	491	5,245	-95.556%
2026-07-09	1.4000	1.5200	1.0600	1.0600	-6.195%	752	5,009	-96.226%
2026-07-08	0.7500	1.1300	0.7500	1.1300	+54.795%	242	5,113	-96.460%
2026-07-07	0.7400	0.7400	0.5600	0.7300	-23.958%	759	5,013	-94.521%
2026-07-06	0.9100	1.0400	0.8800	0.9600	+9.091%	200	4,498	-95.833%
2026-07-02	1.1000	1.2500	0.8200	0.8800	-24.138%	242	4,415	-95.455%
2026-07-01	1.3100	1.4300	1.0200	1.1600	-52.459%	482	4,415	-96.552%
2026-06-30	1.7300	2.4500	1.7300	2.4400	+37.853%	231	4,361	-98.361%
2026-06-29	2.2100	2.2500	1.4000	1.7700	-19.545%	1,709	4,134	-97.740%
2026-06-26	2.2700	2.3500	1.8900	2.2000	-19.414%	234	3,996	-98.182%
2026-06-25	4.0500	4.2500	2.7200	2.7300	-19.706%	184	3,968	-98.535%
2026-06-24	3.9500	3.9500	3.0500	3.4000	-23.596%	475	3,893	-98.824%
2026-06-23	4.5000	6.1000	4.2100	4.4500	-25.833%	207	3,848	-99.101%
2026-06-22	8.5000	9.0000	4.9000	6.0000	-24.528%	792	3,804	-99.333%
2026-06-18	8.2000	8.8000	7.1000	7.9500	+4.605%	491	3,481	-99.497%
2026-06-17	8.8500	10.2500	7.5000	7.6000	-9.524%	698	3,481	-99.474%
2026-06-16	6.5200	9.3000	6.5200	8.4000	+68.000%	555	3,481	-99.524%
2026-06-15	5.5000	6.1500	5.0000	5.0000	+14.416%	162	3,403	-99.200%
2026-06-12	4.2500	5.7500	3.9000	4.3700	+26.667%	1,083	3,404	-99.085%
2026-06-11	3.0000	3.5400	2.7300	3.4500	-5.479%	193	4,062	-98.841%
2026-06-10	4.1000	4.3500	3.5500	3.6500	-10.976%	156	3,935	-98.904%
2026-06-09	5.3600	5.3600	3.2000	4.1000	-18.000%	266	3,901	-99.024%
2026-06-08	5.0000	5.7500	4.8000	5.0000	0.000%	582	3,881	-99.200%
2026-06-05	6.0700	6.0700	4.0000	5.0000	-25.926%	1,528	3,458	-99.200%
2026-06-04	6.4500	7.5500	6.3500	6.7500	-15.625%	345	2,658	-99.407%
2026-06-03	10.0000	10.0000	7.9000	8.0000	-27.207%	345	2,618	-99.500%
2026-06-02	15.6500	16.9000	10.9200	10.9900	-20.592%	350	2,584	-99.636%
2026-06-01	9.9000	15.4000	9.8800	13.8400	+66.747%	964	2,527	-99.711%
2026-05-29	6.7400	8.3000	5.7000	8.3000	+22.059%	182	2,422	-99.518%
2026-05-28	6.2000	8.1500	6.1000	6.8000	+12.397%	843	2,414	-99.412%
2026-05-27	6.5000	6.5000	4.9500	6.0500	-7.634%	304	1,822	-99.339%
2026-05-26	7.0000	7.2000	6.5000	6.5500	+3.150%	101	1,818	-99.389%
2026-05-22	7.0000	7.3400	6.1800	6.3500	-8.104%	60	1,819	-99.370%
2026-05-21	6.3000	7.3500	6.0000	6.9100	+26.789%	97	1,811	-99.421%
2026-05-20	5.0000	5.7500	5.0000	5.4500	+10.101%	97	1,811	-99.266%
2026-05-19	5.0000	5.4000	4.0800	4.9500	-17.500%	146	1,768	-99.192%
2026-05-18	6.2700	6.2700	4.9500	6.0000	-17.808%	443	1,768	-99.333%
2026-05-15	8.0000	8.1500	7.1500	7.3000	-25.205%	101	1,768	-99.452%
2026-05-14	9.0000	11.3000	9.0000	9.7600	+9.663%	119	1,766	-99.590%
2026-05-13	8.0000	9.2000	7.5000	8.9000	+20.596%	128	1,666	-99.551%
2026-05-12	8.0000	8.5000	5.6000	7.3800	-23.205%	236	1,666	-99.458%
2026-05-11	9.0500	12.1500	9.0500	9.6100	-1.939%	128	1,666	-99.584%
2026-05-08	11.7500	14.3000	9.0000	9.8000	-41.840%	267	1,646	-99.592%
2026-05-07	19.2000	19.8000	16.2500	16.8500	-25.771%	345	1,582	-99.763%
2026-05-06	19.4800	23.0000	19.4800	22.7000	+28.612%	154	1,519	-99.824%
2026-05-05	16.2300	18.3000	15.6500	17.6500	+2.616%	134	1,415	-99.773%
2026-05-04	16.2000	19.3700	16.2000	17.2000	+18.621%	239	1,425	-99.767%
2026-05-01	13.6000	15.4000	13.6000	14.5000	+11.538%	105	1,218	-99.724%
2026-04-30	13.6500	13.7300	13.0000	13.0000	+1.881%	7	1,218	-99.692%
2026-04-29	10.3500	13.8900	10.3500	12.7600	+23.285%	221	1,218	-99.687%
2026-04-28	9.9500	10.3500	9.6300	10.3500	-11.915%	26	1,207	-99.614%
2026-04-27	11.6000	11.9000	9.7800	11.7500	+6.528%	89	1,203	-99.660%
2026-04-24	14.2000	15.0000	10.0000	11.0300	-19.430%	170	1,209	-99.637%
2026-04-23	15.8500	15.8500	13.3800	13.6900	-14.810%	137	1,178	-99.708%
2026-04-22	13.3000	16.7400	13.3000	16.0700	+32.591%	94	1,073	-99.751%
2026-04-21	13.0000	13.5000	12.1200	12.1200	-6.047%	22	1,098	-99.670%
2026-04-20	13.7000	13.7000	11.6000	12.9000	-4.797%	15	1,098	-99.690%
2026-04-17	14.5700	14.5700	12.7000	13.5500	-3.833%	59	1,101	-99.705%
2026-04-16	15.0500	15.0500	13.0200	14.0900	-5.373%	44	1,077	-99.716%
2026-04-15	14.7600	15.1000	13.9000	14.8900	-0.733%	23	1,068	-99.731%
2026-04-14	15.0000	15.0000	13.7500	15.0000	+25.000%	255	1,061	-99.733%
2026-04-13	10.6000	13.0900	10.6000	12.0000	+27.796%	248	850	-99.667%
2026-04-10	6.4000	10.1000	6.4000	9.3900	+69.189%	833	643	-99.574%
2026-04-09	4.3000	5.8300	4.3000	5.5500	+26.136%	6	575	-99.279%
2026-04-08	5.0100	5.0100	4.4000	4.4000	+27.536%	3	570	-99.091%
2026-04-07	3.5000	3.5500	3.4000	3.4500	-5.479%	154	570	-98.841%
2026-04-06	3.4000	3.6500	3.4000	3.6500	+0.829%	3	483	-98.904%
2026-04-02	3.6500	3.8000	3.4500	3.6200	+20.667%	58	443	-98.895%
2026-04-01	2.9700	3.2500	2.7500	3.0000	+14.943%	15	443	-98.667%
2026-03-31	2.6000	2.6100	2.2900	2.6100	+19.725%	3	432	-98.467%
2026-03-30	2.2700	2.2700	2.0100	2.1800	-20.438%	27	432	-98.165%
2026-03-27	2.8000	2.8000	2.7400	2.7400	-25.137%	3	415	-98.540%
2026-03-26	5.0500	5.0500	3.6600	3.6600	-27.525%	31	415	-98.907%
2026-03-25	4.9000	5.2000	4.9000	5.0500	+10.989%	17	401	-99.208%
2026-03-23	4.5500	4.5500	4.5500	4.5500	+26.389%	3	408	-99.121%
2026-03-20	3.8000	3.8000	3.6000	3.6000	-16.279%	11	408	-98.889%
2026-03-19	4.4500	4.5000	4.3000	4.3000	-14.000%	5	408	-99.070%
2026-03-18	5.0000	5.3300	5.0000	5.0000	+7.527%	7	407	-99.200%
2026-03-17	5.2000	5.2000	4.6500	4.6500	-20.784%	22	406	-99.140%
2026-03-16	5.0000	5.9000	4.9200	5.8700	+20.534%	213	410	-99.319%
2026-03-13	5.0000	5.3500	4.8700	4.8700	+1.458%	4	257	-99.179%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-9.091%	1	257	-99.167%
2026-03-11	5.0000	5.2800	5.0000	5.2800	+35.385%	2	257	-99.242%
2026-03-10	3.9400	3.9700	3.8500	3.9000	+6.557%	5	257	-98.974%
2026-03-09	3.7000	3.7500	3.5500	3.6600	-23.109%	8	255	-98.907%
2026-03-06	4.7600	4.7600	4.7600	4.7600	+13.333%	2	261	-99.160%
2026-03-05	4.8200	4.8200	4.2000	4.2000	-23.497%	3	263	-99.048%
2026-03-04	5.1200	5.8500	4.8000	5.4900	+22.000%	19	262	-99.271%
2026-03-03	4.3200	4.5000	4.2000	4.5000	-16.974%	31	252	-99.111%
2026-03-02	5.4200	5.4200	5.4200	5.4200	-7.823%	3	234	-99.262%
2026-02-27	6.4700	7.4000	5.5000	5.8800	-57.329%	58	234	-99.320%
2026-02-25	15.4700	15.4700	13.7800	13.7800	+14.833%	9	233	-99.710%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+1.351%	1	233	-99.667%
2026-02-23	11.8600	11.8600	11.8400	11.8400	+21.063%	6	233	-99.662%
2026-02-20	10.0000	10.0000	9.7800	9.7800	-26.577%	18	230	-99.591%
2026-02-18	13.3100	13.3200	13.3100	13.3200	+11.000%	26	213	-99.700%
2026-02-17	13.2500	13.5000	12.0000	12.0000	-14.894%	7	239	-99.667%
2026-02-11	14.5000	14.5000	12.3500	14.1000	+5.618%	23	241	-99.716%
2026-02-10	14.0000	14.0000	13.3500	13.3500	-3.957%	2	240	-99.700%
2026-02-09	13.3000	13.9000	13.3000	13.9000	+28.704%	7	240	-99.712%
2026-02-06	8.0000	10.8000	8.0000	10.8000	+36.536%	26	235	-99.630%
2026-02-05	7.2500	7.9100	7.2500	7.9100	-6.941%	2	214	-99.494%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-18.426%	2	214	-99.529%
2026-02-03	10.4000	10.4200	8.9000	10.4200	+4.200%	12	216	-99.616%
2026-02-02	10.5000	10.5000	10.0000	10.0000	-20.000%	8	217	-99.600%
2026-01-30	12.3500	12.5000	12.3500	12.5000	-6.227%	2	213	-99.680%
2026-01-29	14.0500	14.0500	13.3300	13.3300	-12.013%	7	214	-99.700%
2026-01-28	15.1500	15.1500	15.1500	15.1500	-15.458%	1	219	-99.736%
2026-01-27	18.0000	18.0000	17.9200	17.9200	+11.512%	2	219	-99.777%
2026-01-26	15.6900	16.0700	15.6900	16.0700	+28.048%	6	220	-99.751%
2026-01-22	12.5500	12.5500	12.5500	12.5500	+14.091%	14	220	-99.681%
2026-01-21	9.4800	11.0000	9.4800	11.0000	-4.348%	3	222	-99.636%
2026-01-20	12.7500	12.7500	11.5000	11.5000	-23.333%	13	220	-99.652%
2026-01-16	13.2000	15.0000	12.9500	15.0000	+13.208%	5	211	-99.733%
2026-01-15	13.1500	14.0700	13.1500	13.2500	+20.455%	34	211	-99.698%
2026-01-12	9.8000	11.0000	9.8000	11.0000	+60.584%	7	210	-99.636%
2026-01-08	6.8500	6.8500	6.8500	6.8500	-13.836%	1	206	-99.416%
2026-01-07	7.9500	7.9500	7.9500	7.9500	+29.479%	10	205	-99.497%
2026-01-06	6.9500	6.9500	6.1400	6.1400	-11.527%	2	205	-99.349%
2026-01-05	6.9400	6.9400	6.9400	6.9400	+11.935%	1	204	-99.424%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+14.815%	1	204	-99.355%
2025-12-31	5.6000	5.6000	5.4000	5.4000	-16.923%	2	202	-99.259%
2025-12-29	6.3500	6.5000	6.3500	6.5000	-8.451%	3	202	-99.385%
2025-12-26	7.1000	7.1000	7.1000	7.1000	-33.208%	1	203	-99.437%
2025-12-22	10.6300	10.6300	10.6300	10.6300	+8.580%	6	202	-99.624%
2025-12-19	7.0000	9.7900	7.0000	9.7900	+95.800%	2	202	-99.591%
2025-12-17	5.0300	5.0500	4.7400	5.0000	-4.762%	23	202	-99.200%
2025-12-16	5.7000	5.7000	5.1500	5.2500	-21.642%	7	210	-99.238%
2025-12-15	8.0000	8.0000	6.1900	6.7000	-23.429%	18	208	-99.403%
2025-12-12	7.9000	8.7500	7.9000	8.7500	-17.140%	5	203	-99.543%
2025-12-11	9.5500	10.5600	9.5500	10.5600	-5.714%	22	203	-99.621%
2025-12-10	11.2000	11.2000	11.2000	11.2000	+1.818%	2	213	-99.643%
2025-12-09	11.0000	11.0000	11.0000	11.0000	+4.762%	2	213	-99.636%
2025-12-08	10.3200	10.5000	10.3200	10.5000	+6.061%	11	213	-99.619%
2025-12-04	9.9000	9.9000	9.9000	9.9000	+20.585%	5	203	-99.596%
2025-12-03	8.2100	8.2100	8.2100	8.2100	-7.232%	1	203	-99.513%
2025-12-02	10.3500	10.3500	8.8000	8.8500	+2.312%	28	204	-99.548%
2025-12-01	6.7000	8.6500	6.7000	8.6500	+3.345%	7	204	-99.538%
2025-11-28	8.3700	8.3700	8.3700	8.3700	+3.333%	10	201	-99.522%
2025-11-26	8.2000	8.2000	8.1000	8.1000	0.000%	2	197	-99.506%
2025-11-24	8.2800	8.2800	8.1000	8.1000	+1.631%	2	197	-99.506%
2025-11-21	7.9700	7.9700	7.9700	7.9700	-9.432%	1	198	-99.498%
2025-11-19	9.0000	9.0000	8.8000	8.8000	-9.928%	4	199	-99.545%
2025-11-18	8.5000	9.8000	8.5000	9.7700	+11.023%	5	201	-99.591%
2025-11-17	8.8000	8.8000	8.8000	8.8000	-14.563%	1	200	-99.545%
2025-11-14	8.8000	10.3000	8.8000	10.3000	+10.753%	7	199	-99.612%
2025-11-13	10.8000	10.8000	9.3000	9.3000	-26.656%	2	201	-99.570%
2025-11-12	13.0000	13.3800	12.4100	12.6800	-3.939%	13	201	-99.685%
2025-11-11	14.3000	14.5000	13.2000	13.2000	-37.083%	11	203	-99.697%
2025-11-10	22.4000	22.5000	20.9800	20.9800	+6.013%	7	201	-99.809%
2025-11-07	19.7900	19.7900	19.7900	19.7900	-11.849%	1	199	-99.798%
2025-11-06	22.8000	23.0000	21.5000	22.4500	-16.852%	6	198	-99.822%
2025-11-05	27.0000	27.0000	27.0000	27.0000	+2.662%	1	195	-99.852%
2025-11-04	28.5900	28.5900	26.3000	26.3000	-18.827%	10	194	-99.848%
2025-11-03	35.3300	35.3300	32.4000	32.4000	-17.975%	25	191	-99.877%
2025-10-29	39.5000	39.5000	39.5000	39.5000	+4.497%	18	191	-99.899%
2025-10-28	37.8000	37.8000	37.8000	37.8000	+10.429%	18	191	-99.894%
2025-10-24	32.6000	34.2300	32.6000	34.2300	+29.024%	4	191	-99.883%
2025-10-22	30.4000	30.4000	26.5300	26.5300	-14.419%	3	192	-99.849%
2025-10-21	29.0000	31.0000	29.0000	31.0000	-6.739%	2	192	-99.871%
2025-10-20	33.2400	33.2400	33.2400	33.2400	-14.878%	13	190	-99.880%
2025-10-15	40.4700	40.4700	39.0500	39.0500	+1.429%	16	197	-99.898%
2025-10-14	35.5000	38.5000	35.5000	38.5000	-8.333%	23	197	-99.896%
2025-10-13	40.0600	42.0000	40.0600	42.0000	+7.692%	11	197	-99.905%
2025-10-10	46.6700	48.4400	39.0000	39.0000	-7.143%	22	188	-99.897%
2025-10-09	38.7000	42.0000	38.7000	42.0000	+2.941%	37	196	-99.905%
2025-10-08	35.9000	40.8000	35.9000	40.8000	+5.263%	12	192	-99.902%
2025-10-06	38.7600	38.7600	38.7600	38.7600	-1.799%	1	182	-99.897%
2025-10-03	38.7000	39.4700	38.7000	39.4700	+3.596%	13	183	-99.899%
2025-10-02	39.1100	40.0000	38.1000	38.1000	+0.131%	8	195	-99.895%
2025-09-30	42.1000	42.1000	38.0500	38.0500	+24.959%	25	195	-99.895%
2025-09-29	32.0000	32.0000	30.4500	30.4500	-3.303%	20	196	-99.869%
2025-09-26	32.6500	32.6500	29.8300	31.4900	-6.807%	4	188	-99.873%
2025-09-25	38.3200	38.8400	32.7900	33.7900	-7.043%	31	190	-99.882%
2025-09-24	34.9500	36.3500	34.9500	36.3500	+3.561%	3	190	-99.890%
2025-09-23	36.5600	36.5600	34.7000	35.1000	-4.620%	53	189	-99.886%
2025-09-22	30.6500	37.4500	30.6500	36.8000	+15.906%	116	157	-99.891%
2025-09-19	31.7500	31.7500	31.7500	31.7500	+11.404%	47	102	-99.874%
2025-09-17	28.5000	28.5000	28.5000	28.5000	-1.724%	1	149	-99.860%
2025-09-15	29.0000	29.0000	29.0000	29.0000	+28.035%	1	149	-99.862%
2025-09-12	20.9800	22.8500	20.9800	22.6500	-5.230%	13	148	-99.823%
2025-09-11	24.0000	25.3200	23.8000	23.9000	-10.150%	207	138	-99.833%
2025-09-10	29.3500	29.3500	25.8000	26.6000	+131.304%	174	198	-99.850%
2025-09-04	11.5000	11.5000	11.5000	11.5000	-9.091%	1	27	-99.652%
2025-09-03	12.6500	12.6500	12.6500	12.6500	-12.759%	1	26	-99.684%
2025-09-02	14.5000	14.5000	14.5000	14.5000	-17.847%	1	25	-99.724%
2025-08-29	17.6500	17.6500	17.6500	17.6500	-9.254%	1	24	-99.773%
2025-08-28	18.3000	19.4500	18.3000	19.4500	+25.484%	4	24	-99.794%
2025-08-27	15.5000	15.5000	15.5000	15.5000	+9.929%	1	21	-99.742%
2025-08-25	14.1000	14.1000	14.1000	14.1000	-4.407%	1	20	-99.716%
2025-08-22	15.7000	15.7000	14.7000	14.7500	-11.037%	3	19	-99.729%
2025-08-21	16.5800	16.5800	16.5800	16.5800	+3.625%	5	17	-99.759%
2025-08-19	15.4600	16.0000	15.4000	16.0000	-13.043%	11	12	-99.750%
2025-08-18	17.8500	18.4000	17.8500	18.4000	+2.222%	2	2	-99.783%
2025-08-15	18.0000	18.0000	18.0000	18.0000	0.000%	1	0	-99.778%

.dark-mode .NXySyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXySyL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C150CRWV Aug 21 2026 150.00 Call (CRWV260821C00150000)option OPRA

CRWV20260821C150
CRWV Aug 21 2026 150.00 Call (CRWV260821C00150000)
option OPRA