Dark

CRWV20260821C155
CRWV Aug 21 2026 155.00 Call (CRWV260821C00155000)
option OPRA

EOD

Aug 13, 2026

0.05000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1900	0.2000	0.0500	0.0500	0.000%	25	1,560	0.000%
2026-08-12	0.0800	0.0900	0.0400	0.0500	0.000%	84	1,550	0.000%
2026-08-11	0.1000	0.1000	0.0400	0.0500	-37.500%	138	1,548	0.000%
2026-08-10	0.1500	0.2600	0.0800	0.0800	-42.857%	118	1,556	-37.500%
2026-08-07	0.1100	0.1400	0.1100	0.1400	+27.273%	35	1,510	-64.286%
2026-08-06	0.1500	0.1500	0.1100	0.1100	-62.069%	85	1,487	-54.545%
2026-08-05	0.2700	0.2900	0.2600	0.2900	-3.333%	13	1,491	-82.759%
2026-08-04	0.3300	0.4700	0.3000	0.3000	+42.857%	130	1,494	-83.333%
2026-08-03	0.1600	0.2100	0.1400	0.2100	+425.000%	41	1,520	-76.190%
2026-07-31	0.1400	0.1400	0.0400	0.0400	-55.556%	2	1,537	+25.000%
2026-07-30	0.0700	0.0900	0.0300	0.0900	+12.500%	18	1,538	-44.444%
2026-07-29	0.0400	0.0900	0.0400	0.0800	+33.333%	3	1,540	-37.500%
2026-07-28	0.1400	0.1400	0.0500	0.0600	-57.143%	98	1,542	-16.667%
2026-07-24	0.2400	0.2400	0.1400	0.1400	-50.000%	8	1,542	-64.286%
2026-07-23	0.3300	0.3300	0.2500	0.2800	0.000%	33	1,536	-82.143%
2026-07-21	0.3100	0.3100	0.2800	0.2800	+12.000%	33	1,566	-82.143%
2026-07-20	0.2100	0.2500	0.2100	0.2500	-3.846%	38	1,538	-80.000%
2026-07-17	0.2100	0.2600	0.2100	0.2600	+23.810%	7	1,571	-80.769%
2026-07-16	0.1800	0.2500	0.1800	0.2100	0.000%	26	1,571	-76.190%
2026-07-15	0.4100	0.4100	0.2100	0.2100	-43.243%	18	1,569	-76.190%
2026-07-14	0.4000	0.4000	0.3500	0.3700	-17.778%	16	1,562	-86.486%
2026-07-13	0.5700	0.5700	0.4500	0.4500	-40.789%	29	1,563	-88.889%
2026-07-10	0.8300	0.8500	0.7600	0.7600	-17.391%	5	1,577	-93.421%
2026-07-09	1.1300	1.1600	0.9200	0.9200	+22.667%	25	1,577	-94.565%
2026-07-08	0.6400	0.7500	0.6400	0.7500	+33.929%	5	1,575	-93.333%
2026-07-07	0.6000	0.6000	0.5400	0.5600	-30.000%	14	1,576	-91.071%
2026-07-06	0.8400	0.8700	0.8000	0.8000	+21.212%	71	1,580	-93.750%
2026-07-02	0.8800	0.8800	0.6600	0.6600	-30.526%	17	1,548	-92.424%
2026-07-01	1.0500	1.2900	0.9000	0.9500	-53.883%	92	1,548	-94.737%
2026-06-30	1.7400	2.0600	1.7100	2.0600	+33.766%	51	1,601	-97.573%
2026-06-29	1.6500	1.6500	1.1700	1.5400	-18.519%	60	1,601	-96.753%
2026-06-26	1.7900	1.8900	1.6500	1.8900	-18.884%	24	1,588	-97.354%
2026-06-25	2.8400	3.0000	2.3300	2.3300	-17.082%	33	1,594	-97.854%
2026-06-24	3.3000	3.3000	2.8100	2.8100	-26.440%	9	1,594	-98.221%
2026-06-23	3.8100	5.2000	3.6700	3.8200	-25.391%	24	1,596	-98.691%
2026-06-22	5.9000	5.9000	4.3500	5.1200	-29.282%	288	1,602	-99.023%
2026-06-18	7.4000	7.4500	6.5300	7.2400	+4.928%	35	1,333	-99.309%
2026-06-17	8.8000	8.8000	6.9000	6.9000	-9.567%	33	1,333	-99.275%
2026-06-16	5.5000	8.4500	5.4300	7.6300	+73.409%	289	1,333	-99.345%
2026-06-15	4.7500	4.8900	4.4000	4.4000	-1.124%	37	1,073	-98.864%
2026-06-12	3.5500	4.8200	3.5500	4.4500	+45.425%	36	1,045	-98.876%
2026-06-11	2.6000	3.0600	2.4300	3.0600	-6.422%	35	1,048	-98.366%
2026-06-10	3.2500	3.5000	3.2500	3.2700	-5.217%	10	1,067	-98.471%
2026-06-09	5.7000	5.7000	2.9400	3.4500	-22.472%	150	1,065	-98.551%
2026-06-08	4.6100	4.9000	4.4000	4.4500	+4.706%	340	1,079	-98.876%
2026-06-05	4.3500	4.3800	3.5800	4.2500	-35.703%	9	973	-98.824%
2026-06-04	6.0800	6.6100	6.0800	6.6100	-13.595%	9	978	-99.244%
2026-06-03	9.4300	9.4300	7.6300	7.6500	-24.257%	9	978	-99.346%
2026-06-02	14.5600	14.5600	10.1000	10.1000	-16.529%	44	979	-99.505%
2026-06-01	8.8000	14.0000	8.8000	12.1000	+112.281%	96	950	-99.587%
2026-05-29	7.0500	7.0500	5.1000	5.7000	-6.557%	49	910	-99.123%
2026-05-28	6.8200	7.0800	6.1000	6.1000	+10.909%	16	909	-99.180%
2026-05-27	5.0000	5.5000	4.4000	5.5000	-7.095%	30	910	-99.091%
2026-05-26	6.4400	6.4400	5.9200	5.9200	+3.678%	2	917	-99.155%
2026-05-22	6.4000	6.8500	5.7000	5.7100	-9.365%	9	916	-99.124%
2026-05-21	5.4900	6.6000	5.4600	6.3000	+23.529%	167	882	-99.206%
2026-05-20	4.8200	5.1000	4.8200	5.1000	+25.307%	11	882	-99.020%
2026-05-19	4.3500	4.3500	3.7200	4.0700	-14.316%	39	989	-98.771%
2026-05-18	5.9500	5.9500	4.5000	4.7500	-32.143%	157	989	-98.947%
2026-05-15	7.3000	7.3000	7.0000	7.0000	-22.222%	2	989	-99.286%
2026-05-14	8.5000	10.5000	8.2200	9.0000	+12.219%	280	989	-99.444%
2026-05-13	6.7000	8.1000	6.7000	8.0200	+19.168%	8	719	-99.377%
2026-05-12	6.0000	6.7300	5.0000	6.7300	-17.927%	24	719	-99.257%
2026-05-11	8.2500	10.4400	8.2000	8.2000	-8.889%	43	719	-99.390%
2026-05-08	10.2000	11.0000	8.3500	9.0000	-43.110%	22	683	-99.444%
2026-05-07	18.1000	18.1000	14.7200	15.8200	-24.667%	174	692	-99.684%
2026-05-06	17.6000	21.0000	17.6000	21.0000	+25.749%	55	538	-99.762%
2026-05-05	15.9000	16.7000	15.8600	16.7000	+2.769%	34	494	-99.701%
2026-05-04	16.0700	17.2500	15.5000	16.2500	+23.857%	135	496	-99.692%
2026-05-01	14.0500	14.4000	13.1200	13.1200	+16.622%	5	412	-99.619%
2026-04-30	10.9500	12.1300	10.9500	11.2500	-10.714%	4	412	-99.556%
2026-04-29	12.0500	12.6300	12.0500	12.6000	+37.405%	5	411	-99.603%
2026-04-28	9.1700	9.1700	9.1700	9.1700	-2.963%	1	408	-99.455%
2026-04-27	9.4500	9.4500	9.4500	9.4500	-20.521%	5	408	-99.471%
2026-04-24	12.0300	12.0300	11.8000	11.8900	-2.220%	17	403	-99.579%
2026-04-23	13.5000	14.2000	12.1600	12.1600	-19.149%	38	396	-99.589%
2026-04-22	12.7000	15.3600	12.6500	15.0400	+22.776%	20	389	-99.668%
2026-04-21	12.2600	12.2600	12.2500	12.2500	+4.255%	3	385	-99.592%
2026-04-20	11.7500	11.7500	11.7500	11.7500	-6.968%	1	385	-99.574%
2026-04-17	12.6300	12.6300	12.6300	12.6300	+3.271%	3	385	-99.604%
2026-04-16	12.2300	12.2300	12.2300	12.2300	-12.078%	1	382	-99.591%
2026-04-14	13.5200	14.1000	13.5200	13.9100	+23.644%	24	381	-99.641%
2026-04-13	11.5200	11.5200	11.2500	11.2500	+27.551%	2	365	-99.556%
2026-04-10	9.2000	9.2000	8.8200	8.8200	+78.182%	3	364	-99.433%
2026-04-09	4.0000	5.2000	4.0000	4.9500	+15.116%	268	363	-98.990%
2026-04-08	4.3000	4.3000	4.3000	4.3000	+36.508%	14	126	-98.837%
2026-04-06	3.1000	3.2500	3.1000	3.1500	-5.970%	10	136	-98.413%
2026-04-02	3.3500	3.4000	3.3500	3.3500	+30.859%	3	130	-98.507%
2026-04-01	2.6000	3.1500	2.5400	2.5600	+9.402%	17	130	-98.047%
2026-03-31	2.3400	2.3400	2.3400	2.3400	-4.878%	5	120	-97.863%
2026-03-27	2.5500	2.5500	2.3700	2.4600	-29.310%	4	115	-97.967%
2026-03-26	4.5500	4.5500	3.4800	3.4800	-20.909%	5	115	-98.563%
2026-03-25	4.6500	4.7000	4.4000	4.4000	+23.944%	7	114	-98.864%
2026-03-24	3.6000	3.6000	3.5500	3.5500	-5.333%	20	115	-98.592%
2026-03-23	4.0500	4.1000	3.7500	3.7500	-6.015%	8	105	-98.667%
2026-03-20	4.0000	4.0000	3.9900	3.9900	+5.000%	9	107	-98.747%
2026-03-19	3.9000	3.9000	3.8000	3.8000	-15.556%	4	107	-98.684%
2026-03-17	4.5700	4.5700	4.5000	4.5000	+1.124%	2	108	-98.889%
2026-03-13	4.3000	4.4500	4.3000	4.4500	-4.095%	2	109	-98.876%
2026-03-12	4.3000	4.6400	4.3000	4.6400	+3.111%	4	110	-98.922%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+25.000%	5	108	-98.889%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	108	-98.611%
2026-03-09	4.2500	4.2500	3.2000	3.5000	-33.333%	18	107	-98.571%
2026-03-04	4.9500	5.2500	4.9500	5.2500	+7.143%	3	94	-99.048%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-1.606%	1	93	-98.980%
2026-02-27	5.7000	5.7000	4.9800	4.9800	-60.476%	8	93	-98.996%
2026-02-26	12.6000	12.6000	12.6000	12.6000	-5.618%	1	92	-99.603%
2026-02-10	13.3000	13.3500	13.3000	13.3500	+52.223%	2	92	-99.625%
2026-02-04	9.0200	9.0200	8.7700	8.7700	-50.170%	2	91	-99.430%
2026-01-28	17.6000	17.6000	17.6000	17.6000	+2.326%	1	92	-99.716%
2026-01-27	17.2000	17.2000	17.2000	17.2000	+44.538%	2	92	-99.709%
2026-01-20	11.9000	11.9000	11.9000	11.9000	-9.848%	1	92	-99.580%
2026-01-15	13.2000	13.2000	13.2000	13.2000	+38.220%	1	92	-99.621%
2026-01-12	7.0500	9.5500	7.0500	9.5500	+45.137%	3	92	-99.476%
2026-01-07	6.5800	6.5800	6.5800	6.5800	-9.863%	10	92	-99.240%
2026-01-02	7.1500	7.3000	7.1500	7.3000	-21.505%	2	87	-99.315%
2025-12-22	9.2500	9.3000	9.2500	9.3000	+5.442%	2	87	-99.462%
2025-12-19	7.9100	8.8200	7.9100	8.8200	+76.400%	5	86	-99.433%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-37.500%	1	84	-99.000%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-17.098%	3	85	-99.375%
2025-11-17	9.6500	9.6500	9.6500	9.6500	-1.026%	1	85	-99.482%
2025-11-14	8.2700	9.7500	8.2700	9.7500	+10.169%	4	85	-99.487%
2025-11-13	8.8500	8.8500	8.8500	8.8500	-25.000%	1	88	-99.435%
2025-11-12	11.8000	11.8000	11.8000	11.8000	-12.593%	11	88	-99.576%
2025-11-11	13.5000	13.5000	13.5000	13.5000	-35.897%	3	102	-99.630%
2025-11-06	21.0600	21.0600	21.0600	21.0600	-36.662%	1	102	-99.763%
2025-11-03	33.2500	33.2500	33.2500	33.2500	-2.635%	12	98	-99.850%
2025-10-24	34.2000	34.2000	34.1500	34.1500	+37.369%	30	98	-99.854%
2025-10-22	24.2500	25.0000	24.2500	24.8600	-43.946%	71	102	-99.799%
2025-10-16	39.0000	44.3500	39.0000	44.3500	+17.639%	7	122	-99.887%
2025-10-15	37.9500	37.9500	37.7000	37.7000	+2.725%	2	128	-99.867%
2025-10-14	33.7700	36.7000	33.7700	36.7000	-4.626%	9	128	-99.864%
2025-10-13	38.4800	38.4800	38.4800	38.4800	-1.586%	2	125	-99.870%
2025-10-10	39.4000	39.4000	39.1000	39.1000	-4.049%	2	127	-99.872%
2025-10-09	38.7100	40.7500	38.5000	40.7500	+12.476%	4	126	-99.877%
2025-10-08	36.2300	36.2300	36.2300	36.2300	-0.248%	1	124	-99.862%
2025-10-06	37.4700	37.4700	36.3200	36.3200	+0.777%	26	124	-99.862%
2025-10-01	36.2500	36.2500	36.0400	36.0400	+26.857%	22	111	-99.861%
2025-09-26	31.1500	31.1500	28.4100	28.4100	-13.542%	5	114	-99.824%
2025-09-25	32.8600	32.8600	32.8600	32.8600	+6.000%	3	114	-99.848%
2025-09-24	33.9000	33.9000	31.0000	31.0000	+11.111%	3	114	-99.839%
2025-09-22	27.9000	27.9000	27.9000	27.9000	-4.615%	1	112	-99.821%
2025-09-19	29.2500	29.2500	29.2500	29.2500	-2.500%	2	112	-99.829%
2025-09-16	30.0000	30.0000	30.0000	30.0000	+10.906%	1	111	-99.833%
2025-09-15	27.1800	27.1800	27.0500	27.0500	+25.522%	50	110	-99.815%
2025-09-12	20.3000	21.5500	20.2500	21.5500	-6.629%	55	60	-99.768%
2025-09-11	23.9400	23.9700	23.0800	23.0800	-6.179%	5	15	-99.783%
2025-09-10	24.0000	27.2000	23.9500	24.6000	+122.624%	8	16	-99.797%
2025-09-04	11.1000	11.1000	11.0500	11.0500	-13.807%	2	12	-99.548%
2025-09-02	12.8200	12.8200	12.8200	12.8200	-4.684%	4	11	-99.610%
2025-08-25	13.4500	13.4500	13.4000	13.4500	-1.103%	8	7	-99.628%
2025-08-22	13.5000	13.6000	13.5000	13.6000	-1.805%	2	3	-99.632%
2025-08-19	13.8500	13.8500	13.8500	13.8500	-30.051%	3	3	-99.639%
2025-08-18	19.5500	19.8000	19.5500	19.8000	+11.864%	2	2	-99.747%
2025-08-15	17.7000	17.7000	17.7000	17.7000	0.000%	1	0	-99.718%

.dark-mode .JCt5hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCt5hq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C155CRWV Aug 21 2026 155.00 Call (CRWV260821C00155000)option OPRA

CRWV20260821C155
CRWV Aug 21 2026 155.00 Call (CRWV260821C00155000)
option OPRA