Dark

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

EOD

Jun 29, 2026

1.54-18.519%(-0.35)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6500	1.6500	1.1700	1.5400	-18.519%	60	1,601	0.000%
2026-06-26	1.7900	1.8900	1.6500	1.8900	-18.884%	24	1,588	-18.519%
2026-06-25	2.8400	3.0000	2.3300	2.3300	-17.082%	33	1,594	-33.906%
2026-06-24	3.3000	3.3000	2.8100	2.8100	-26.440%	9	1,594	-45.196%
2026-06-23	3.8100	5.2000	3.6700	3.8200	-25.391%	24	1,596	-59.686%
2026-06-22	5.9000	5.9000	4.3500	5.1200	-29.282%	288	1,602	-69.922%
2026-06-18	7.4000	7.4500	6.5300	7.2400	+4.928%	35	1,333	-78.729%
2026-06-17	8.8000	8.8000	6.9000	6.9000	-9.567%	33	1,333	-77.681%
2026-06-16	5.5000	8.4500	5.4300	7.6300	+73.409%	289	1,333	-79.817%
2026-06-15	4.7500	4.8900	4.4000	4.4000	-1.124%	37	1,073	-65.000%
2026-06-12	3.5500	4.8200	3.5500	4.4500	+45.425%	36	1,045	-65.393%
2026-06-11	2.6000	3.0600	2.4300	3.0600	-6.422%	35	1,048	-49.673%
2026-06-10	3.2500	3.5000	3.2500	3.2700	-5.217%	10	1,067	-52.905%
2026-06-09	5.7000	5.7000	2.9400	3.4500	-22.472%	150	1,065	-55.362%
2026-06-08	4.6100	4.9000	4.4000	4.4500	+4.706%	340	1,079	-65.393%
2026-06-05	4.3500	4.3800	3.5800	4.2500	-35.703%	9	973	-63.765%
2026-06-04	6.0800	6.6100	6.0800	6.6100	-13.595%	9	978	-76.702%
2026-06-03	9.4300	9.4300	7.6300	7.6500	-24.257%	9	978	-79.869%
2026-06-02	14.5600	14.5600	10.1000	10.1000	-16.529%	44	979	-84.752%
2026-06-01	8.8000	14.0000	8.8000	12.1000	+112.281%	96	950	-87.273%
2026-05-29	7.0500	7.0500	5.1000	5.7000	-6.557%	49	910	-72.982%
2026-05-28	6.8200	7.0800	6.1000	6.1000	+10.909%	16	909	-74.754%
2026-05-27	5.0000	5.5000	4.4000	5.5000	-7.095%	30	910	-72.000%
2026-05-26	6.4400	6.4400	5.9200	5.9200	+3.678%	2	917	-73.986%
2026-05-22	6.4000	6.8500	5.7000	5.7100	-9.365%	9	916	-73.030%
2026-05-21	5.4900	6.6000	5.4600	6.3000	+23.529%	167	882	-75.556%
2026-05-20	4.8200	5.1000	4.8200	5.1000	+25.307%	11	882	-69.804%
2026-05-19	4.3500	4.3500	3.7200	4.0700	-14.316%	39	989	-62.162%
2026-05-18	5.9500	5.9500	4.5000	4.7500	-32.143%	157	989	-67.579%
2026-05-15	7.3000	7.3000	7.0000	7.0000	-22.222%	2	989	-78.000%
2026-05-14	8.5000	10.5000	8.2200	9.0000	+12.219%	280	989	-82.889%
2026-05-13	6.7000	8.1000	6.7000	8.0200	+19.168%	8	719	-80.798%
2026-05-12	6.0000	6.7300	5.0000	6.7300	-17.927%	24	719	-77.117%
2026-05-11	8.2500	10.4400	8.2000	8.2000	-8.889%	43	719	-81.220%
2026-05-08	10.2000	11.0000	8.3500	9.0000	-43.110%	22	683	-82.889%
2026-05-07	18.1000	18.1000	14.7200	15.8200	-24.667%	174	692	-90.265%
2026-05-06	17.6000	21.0000	17.6000	21.0000	+25.749%	55	538	-92.667%
2026-05-05	15.9000	16.7000	15.8600	16.7000	+2.769%	34	494	-90.778%
2026-05-04	16.0700	17.2500	15.5000	16.2500	+23.857%	135	496	-90.523%
2026-05-01	14.0500	14.4000	13.1200	13.1200	+16.622%	5	412	-88.262%
2026-04-30	10.9500	12.1300	10.9500	11.2500	-10.714%	4	412	-86.311%
2026-04-29	12.0500	12.6300	12.0500	12.6000	+37.405%	5	411	-87.778%
2026-04-28	9.1700	9.1700	9.1700	9.1700	-2.963%	1	408	-83.206%
2026-04-27	9.4500	9.4500	9.4500	9.4500	-20.521%	5	408	-83.704%
2026-04-24	12.0300	12.0300	11.8000	11.8900	-2.220%	17	403	-87.048%
2026-04-23	13.5000	14.2000	12.1600	12.1600	-19.149%	38	396	-87.336%
2026-04-22	12.7000	15.3600	12.6500	15.0400	+22.776%	20	389	-89.761%
2026-04-21	12.2600	12.2600	12.2500	12.2500	+4.255%	3	385	-87.429%
2026-04-20	11.7500	11.7500	11.7500	11.7500	-6.968%	1	385	-86.894%
2026-04-17	12.6300	12.6300	12.6300	12.6300	+3.271%	3	385	-87.807%
2026-04-16	12.2300	12.2300	12.2300	12.2300	-12.078%	1	382	-87.408%
2026-04-14	13.5200	14.1000	13.5200	13.9100	+23.644%	24	381	-88.929%
2026-04-13	11.5200	11.5200	11.2500	11.2500	+27.551%	2	365	-86.311%
2026-04-10	9.2000	9.2000	8.8200	8.8200	+78.182%	3	364	-82.540%
2026-04-09	4.0000	5.2000	4.0000	4.9500	+15.116%	268	363	-68.889%
2026-04-08	4.3000	4.3000	4.3000	4.3000	+36.508%	14	126	-64.186%
2026-04-06	3.1000	3.2500	3.1000	3.1500	-5.970%	10	136	-51.111%
2026-04-02	3.3500	3.4000	3.3500	3.3500	+30.859%	3	130	-54.030%
2026-04-01	2.6000	3.1500	2.5400	2.5600	+9.402%	17	130	-39.844%
2026-03-31	2.3400	2.3400	2.3400	2.3400	-4.878%	5	120	-34.188%
2026-03-27	2.5500	2.5500	2.3700	2.4600	-29.310%	4	115	-37.398%
2026-03-26	4.5500	4.5500	3.4800	3.4800	-20.909%	5	115	-55.747%
2026-03-25	4.6500	4.7000	4.4000	4.4000	+23.944%	7	114	-65.000%
2026-03-24	3.6000	3.6000	3.5500	3.5500	-5.333%	20	115	-56.620%
2026-03-23	4.0500	4.1000	3.7500	3.7500	-6.015%	8	105	-58.933%
2026-03-20	4.0000	4.0000	3.9900	3.9900	+5.000%	9	107	-61.404%
2026-03-19	3.9000	3.9000	3.8000	3.8000	-15.556%	4	107	-59.474%
2026-03-17	4.5700	4.5700	4.5000	4.5000	+1.124%	2	108	-65.778%
2026-03-13	4.3000	4.4500	4.3000	4.4500	-4.095%	2	109	-65.393%
2026-03-12	4.3000	4.6400	4.3000	4.6400	+3.111%	4	110	-66.810%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+25.000%	5	108	-65.778%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	108	-57.222%
2026-03-09	4.2500	4.2500	3.2000	3.5000	-33.333%	18	107	-56.000%
2026-03-04	4.9500	5.2500	4.9500	5.2500	+7.143%	3	94	-70.667%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-1.606%	1	93	-68.571%
2026-02-27	5.7000	5.7000	4.9800	4.9800	-60.476%	8	93	-69.076%
2026-02-26	12.6000	12.6000	12.6000	12.6000	-5.618%	1	92	-87.778%
2026-02-10	13.3000	13.3500	13.3000	13.3500	+52.223%	2	92	-88.464%
2026-02-04	9.0200	9.0200	8.7700	8.7700	-50.170%	2	91	-82.440%
2026-01-28	17.6000	17.6000	17.6000	17.6000	+2.326%	1	92	-91.250%
2026-01-27	17.2000	17.2000	17.2000	17.2000	+44.538%	2	92	-91.047%
2026-01-20	11.9000	11.9000	11.9000	11.9000	-9.848%	1	92	-87.059%
2026-01-15	13.2000	13.2000	13.2000	13.2000	+38.220%	1	92	-88.333%
2026-01-12	7.0500	9.5500	7.0500	9.5500	+45.137%	3	92	-83.874%
2026-01-07	6.5800	6.5800	6.5800	6.5800	-9.863%	10	92	-76.596%
2026-01-02	7.1500	7.3000	7.1500	7.3000	-21.505%	2	87	-78.904%
2025-12-22	9.2500	9.3000	9.2500	9.3000	+5.442%	2	87	-83.441%
2025-12-19	7.9100	8.8200	7.9100	8.8200	+76.400%	5	86	-82.540%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-37.500%	1	84	-69.200%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-17.098%	3	85	-80.750%
2025-11-17	9.6500	9.6500	9.6500	9.6500	-1.026%	1	85	-84.041%
2025-11-14	8.2700	9.7500	8.2700	9.7500	+10.169%	4	85	-84.205%
2025-11-13	8.8500	8.8500	8.8500	8.8500	-25.000%	1	88	-82.599%
2025-11-12	11.8000	11.8000	11.8000	11.8000	-12.593%	11	88	-86.949%
2025-11-11	13.5000	13.5000	13.5000	13.5000	-35.897%	3	102	-88.593%
2025-11-06	21.0600	21.0600	21.0600	21.0600	-36.662%	1	102	-92.688%
2025-11-03	33.2500	33.2500	33.2500	33.2500	-2.635%	12	98	-95.368%
2025-10-24	34.2000	34.2000	34.1500	34.1500	+37.369%	30	98	-95.490%
2025-10-22	24.2500	25.0000	24.2500	24.8600	-43.946%	71	102	-93.805%
2025-10-16	39.0000	44.3500	39.0000	44.3500	+17.639%	7	122	-96.528%
2025-10-15	37.9500	37.9500	37.7000	37.7000	+2.725%	2	128	-95.915%
2025-10-14	33.7700	36.7000	33.7700	36.7000	-4.626%	9	128	-95.804%
2025-10-13	38.4800	38.4800	38.4800	38.4800	-1.586%	2	125	-95.998%
2025-10-10	39.4000	39.4000	39.1000	39.1000	-4.049%	2	127	-96.061%
2025-10-09	38.7100	40.7500	38.5000	40.7500	+12.476%	4	126	-96.221%
2025-10-08	36.2300	36.2300	36.2300	36.2300	-0.248%	1	124	-95.749%
2025-10-06	37.4700	37.4700	36.3200	36.3200	+0.777%	26	124	-95.760%
2025-10-01	36.2500	36.2500	36.0400	36.0400	+26.857%	22	111	-95.727%
2025-09-26	31.1500	31.1500	28.4100	28.4100	-13.542%	5	114	-94.579%
2025-09-25	32.8600	32.8600	32.8600	32.8600	+6.000%	3	114	-95.313%
2025-09-24	33.9000	33.9000	31.0000	31.0000	+11.111%	3	114	-95.032%
2025-09-22	27.9000	27.9000	27.9000	27.9000	-4.615%	1	112	-94.480%
2025-09-19	29.2500	29.2500	29.2500	29.2500	-2.500%	2	112	-94.735%
2025-09-16	30.0000	30.0000	30.0000	30.0000	+10.906%	1	111	-94.867%
2025-09-15	27.1800	27.1800	27.0500	27.0500	+25.522%	50	110	-94.307%
2025-09-12	20.3000	21.5500	20.2500	21.5500	-6.629%	55	60	-92.854%
2025-09-11	23.9400	23.9700	23.0800	23.0800	-6.179%	5	15	-93.328%
2025-09-10	24.0000	27.2000	23.9500	24.6000	+122.624%	8	16	-93.740%
2025-09-04	11.1000	11.1000	11.0500	11.0500	-13.807%	2	12	-86.063%
2025-09-02	12.8200	12.8200	12.8200	12.8200	-4.684%	4	11	-87.988%
2025-08-25	13.4500	13.4500	13.4000	13.4500	-1.103%	8	7	-88.550%
2025-08-22	13.5000	13.6000	13.5000	13.6000	-1.805%	2	3	-88.676%
2025-08-19	13.8500	13.8500	13.8500	13.8500	-30.051%	3	3	-88.881%
2025-08-18	19.5500	19.8000	19.5500	19.8000	+11.864%	2	2	-92.222%
2025-08-15	17.7000	17.7000	17.7000	17.7000	0.000%	1	0	-91.299%

.dark-mode .ksMKYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksMKYD{ 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