Dark

CRWV20260821C160
CRWV Aug 21 2026 160.00 Call (CRWV260821C00160000)
option OPRA

EOD

Aug 13, 2026

0.0100-80.000%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1200	0.0100	0.0100	-80.000%	20	1,662	0.000%
2026-08-12	0.0900	0.1900	0.0200	0.0500	0.000%	113	1,658	-80.000%
2026-08-11	0.1300	0.1300	0.0400	0.0500	0.000%	29	1,634	-80.000%
2026-08-10	0.2500	0.2500	0.0500	0.0500	-61.538%	7	1,631	-80.000%
2026-08-07	0.1000	0.1300	0.1000	0.1300	+62.500%	11	1,634	-92.308%
2026-08-06	0.1400	0.1400	0.0800	0.0800	+100.000%	24	1,640	-87.500%
2026-08-05	0.2200	0.2200	0.0400	0.0400	-85.714%	3	1,641	-75.000%
2026-08-04	0.2600	0.3500	0.2600	0.2800	+133.333%	149	1,641	-96.429%
2026-08-03	0.1300	0.1700	0.1200	0.1200	+140.000%	29	1,768	-91.667%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,778	-80.000%
2026-07-30	0.1300	0.1300	0.0600	0.0600	+50.000%	4	1,780	-83.333%
2026-07-29	0.0500	0.0500	0.0400	0.0400	0.000%	7	1,780	-75.000%
2026-07-28	0.1500	0.1500	0.0300	0.0400	-33.333%	95	1,780	-75.000%
2026-07-27	0.0900	0.1000	0.0600	0.0600	-45.455%	29	1,854	-83.333%
2026-07-24	0.2200	0.2200	0.1100	0.1100	-56.000%	13	1,860	-90.909%
2026-07-23	0.3000	0.3000	0.2500	0.2500	-21.875%	6	1,871	-96.000%
2026-07-22	0.2900	0.3200	0.2900	0.3200	+45.455%	4	1,871	-96.875%
2026-07-21	0.2300	0.2500	0.2200	0.2200	+22.222%	103	1,873	-95.455%
2026-07-20	0.3000	0.3000	0.1800	0.1800	-28.000%	7	1,781	-94.444%
2026-07-17	0.1700	0.2500	0.1700	0.2500	+66.667%	36	1,777	-96.000%
2026-07-16	0.1900	0.1900	0.1500	0.1500	-21.053%	5	1,779	-93.333%
2026-07-15	0.3900	0.3900	0.1900	0.1900	-36.667%	134	1,783	-94.737%
2026-07-14	0.5400	0.5400	0.3000	0.3000	-18.919%	12	1,801	-96.667%
2026-07-13	0.6000	0.6000	0.3600	0.3700	-43.939%	61	1,807	-97.297%
2026-07-10	0.6700	0.6700	0.6600	0.6600	-22.353%	6	1,755	-98.485%
2026-07-09	0.9200	0.9500	0.8400	0.8500	+46.552%	22	1,756	-98.824%
2026-07-08	0.5800	0.6100	0.5800	0.5800	+26.087%	21	1,759	-98.276%
2026-07-07	0.4500	0.5200	0.4400	0.4600	-34.286%	297	1,746	-97.826%
2026-07-06	0.6800	0.7000	0.6500	0.7000	+14.754%	14	1,778	-98.571%
2026-07-02	0.7500	0.8200	0.5700	0.6100	-26.506%	11	1,778	-98.361%
2026-07-01	1.0000	1.0000	0.7200	0.8300	-51.176%	75	1,778	-98.795%
2026-06-30	1.2200	1.7100	1.2200	1.7000	+36.000%	99	1,774	-99.412%
2026-06-29	1.4700	1.4700	1.0000	1.2500	-17.219%	261	1,788	-99.200%
2026-06-26	1.6500	1.6500	1.4000	1.5100	-27.404%	36	1,915	-99.338%
2026-06-25	3.1000	3.1000	2.0100	2.0800	-12.236%	76	1,908	-99.519%
2026-06-24	3.2000	3.2000	2.3200	2.3700	-27.077%	110	1,924	-99.578%
2026-06-23	3.2900	4.4000	3.2500	3.2500	-28.571%	139	1,940	-99.692%
2026-06-22	7.0000	7.0000	3.8500	4.5500	-30.000%	269	1,964	-99.780%
2026-06-18	6.2000	7.0200	5.5000	6.5000	+7.084%	688	2,152	-99.846%
2026-06-17	6.4000	7.8500	6.0700	6.0700	-9.673%	867	2,152	-99.835%
2026-06-16	4.7500	7.4200	4.7500	6.7200	+74.545%	1,160	2,152	-99.851%
2026-06-15	4.4000	4.4000	3.8500	3.8500	+10.000%	551	2,041	-99.740%
2026-06-12	3.0000	4.4500	3.0000	3.5000	+27.273%	207	2,107	-99.714%
2026-06-11	2.7100	2.7500	2.0200	2.7500	-5.498%	59	2,063	-99.636%
2026-06-10	2.7600	3.4000	2.7600	2.9100	-8.777%	313	2,051	-99.656%
2026-06-09	4.1000	4.2000	2.6400	3.1900	-16.053%	186	2,167	-99.687%
2026-06-08	3.9000	4.3900	3.6200	3.8000	+1.333%	72	2,084	-99.737%
2026-06-05	4.4300	4.4300	3.2100	3.7500	-33.036%	123	2,080	-99.733%
2026-06-04	4.3000	6.2000	4.3000	5.6000	-12.500%	51	2,042	-99.821%
2026-06-03	8.8000	8.8000	6.4000	6.4000	-27.684%	463	2,036	-99.844%
2026-06-02	13.5000	14.5500	8.8500	8.8500	-18.056%	421	1,617	-99.887%
2026-06-01	7.8000	12.6000	7.8000	10.8000	+63.636%	1,044	1,511	-99.907%
2026-05-29	5.0600	6.6000	4.4400	6.6000	+22.222%	30	845	-99.848%
2026-05-28	5.0000	6.2000	5.0000	5.4000	+10.883%	18	846	-99.815%
2026-05-27	5.0600	5.0600	3.9800	4.8700	-7.238%	81	848	-99.795%
2026-05-26	5.3000	5.7600	5.2000	5.2500	+1.942%	36	901	-99.810%
2026-05-22	5.8000	5.8000	5.1500	5.1500	-5.505%	37	899	-99.806%
2026-05-21	5.2100	5.9300	5.0000	5.4500	+22.472%	29	898	-99.817%
2026-05-20	3.8400	4.5000	3.8400	4.4500	+14.103%	20	898	-99.775%
2026-05-19	3.7000	3.9500	3.2000	3.9000	-9.302%	11	893	-99.744%
2026-05-18	5.8000	5.8000	3.8500	4.3000	-27.119%	50	893	-99.767%
2026-05-15	6.5500	7.6300	5.8500	5.9000	-27.961%	26	893	-99.831%
2026-05-14	7.7000	9.3500	7.2000	8.1900	+12.192%	278	892	-99.878%
2026-05-13	6.2000	7.4300	6.0000	7.3000	+35.688%	94	665	-99.863%
2026-05-12	6.7800	6.7800	4.8400	5.3800	-29.211%	21	665	-99.814%
2026-05-11	7.8000	9.0500	7.4000	7.6000	-3.797%	28	665	-99.868%
2026-05-08	9.0000	9.0000	7.4000	7.9000	-46.075%	121	675	-99.873%
2026-05-07	16.0000	16.9000	14.0500	14.6500	-23.896%	97	688	-99.932%
2026-05-06	18.1300	19.6000	16.9000	19.2500	+22.222%	100	659	-99.948%
2026-05-05	15.0000	15.7500	14.9000	15.7500	+5.492%	70	627	-99.937%
2026-05-04	16.1500	16.5000	13.6000	14.9300	+27.607%	149	634	-99.933%
2026-05-01	13.0000	13.2000	11.7000	11.7000	0.000%	73	672	-99.915%
2026-04-30	11.7000	11.7000	11.7000	11.7000	+0.862%	1	672	-99.915%
2026-04-29	10.2000	11.6000	10.1000	11.6000	+34.104%	23	671	-99.914%
2026-04-28	8.6500	8.6500	8.6500	8.6500	-12.183%	1	653	-99.884%
2026-04-27	8.9700	9.8500	8.9500	9.8500	+6.602%	3	653	-99.898%
2026-04-24	9.2300	9.2400	9.2300	9.2400	-20.687%	6	650	-99.892%
2026-04-23	13.0300	13.3600	11.6500	11.6500	-16.187%	7	645	-99.914%
2026-04-22	12.4000	14.4800	12.4000	13.9000	+39.000%	241	641	-99.928%
2026-04-21	11.3500	11.3500	10.0000	10.0000	-7.407%	67	709	-99.900%
2026-04-20	9.4600	10.8000	9.4600	10.8000	-4.000%	227	708	-99.907%
2026-04-17	11.4000	11.4000	11.1000	11.2500	-6.250%	22	572	-99.911%
2026-04-16	11.5000	12.0000	11.2500	12.0000	-4.686%	18	571	-99.917%
2026-04-15	12.5000	12.8000	12.5000	12.5900	-3.154%	16	566	-99.921%
2026-04-14	12.5000	13.0000	12.1000	13.0000	+29.353%	9	563	-99.923%
2026-04-13	8.8000	10.8100	8.8000	10.0500	+22.561%	9	558	-99.900%
2026-04-10	5.5800	8.2000	5.5800	8.2000	+115.789%	164	554	-99.878%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+36.691%	5	397	-99.737%
2026-04-06	2.7800	2.7800	2.7800	2.7800	+45.550%	1	397	-99.640%
2026-03-31	1.3800	1.9100	1.3800	1.9100	+11.696%	13	396	-99.476%
2026-03-30	1.7100	1.7100	1.7100	1.7100	-23.661%	2	390	-99.415%
2026-03-27	2.5000	2.5000	2.2400	2.2400	-25.581%	22	390	-99.554%
2026-03-26	3.1500	3.1500	3.0100	3.0100	-23.797%	5	409	-99.668%
2026-03-25	4.0000	4.0000	3.9500	3.9500	+16.176%	3	409	-99.747%
2026-03-24	3.1500	3.4000	3.1500	3.4000	-19.048%	2	409	-99.706%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-1.176%	11	408	-99.762%
2026-03-17	4.2000	4.2500	4.2000	4.2500	-12.008%	2	413	-99.765%
2026-03-16	5.0000	5.0000	4.0300	4.8300	+13.647%	28	413	-99.793%
2026-03-11	3.6500	4.4000	3.6500	4.2500	+50.709%	5	396	-99.765%
2026-03-09	2.8200	2.8200	2.8200	2.8200	-19.429%	1	396	-99.645%
2026-03-06	4.0500	4.0500	3.5000	3.5000	0.000%	2	395	-99.714%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-23.246%	4	395	-99.714%
2026-03-04	3.9400	4.7500	3.9400	4.5600	+18.750%	3	391	-99.781%
2026-03-03	4.0500	4.0500	3.8400	3.8400	-18.298%	5	392	-99.740%
2026-03-02	5.0000	5.0000	4.7000	4.7000	-6.000%	8	390	-99.787%
2026-02-27	5.4400	5.4400	4.5500	5.0000	-54.545%	4	386	-99.800%
2026-02-26	11.8000	11.8000	10.4000	11.0000	-13.043%	21	386	-99.909%
2026-02-25	12.6500	12.6500	12.6500	12.6500	+9.052%	1	385	-99.921%
2026-02-24	11.6000	11.6000	11.6000	11.6000	0.000%	10	385	-99.914%
2026-02-19	11.5500	11.6000	11.5500	11.6000	+10.476%	11	385	-99.914%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-16.000%	10	385	-99.905%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+36.017%	10	385	-99.920%
2026-02-06	7.5000	9.8400	7.5000	9.1900	+57.904%	30	385	-99.891%
2026-02-05	6.0800	6.1600	5.8200	5.8200	-22.193%	21	385	-99.828%
2026-02-04	8.8600	8.8600	7.3500	7.4800	-9.553%	10	380	-99.866%
2026-02-03	8.6000	8.6000	8.2700	8.2700	-36.385%	3	380	-99.879%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+42.077%	2	379	-99.923%
2026-01-23	8.1000	9.3000	8.1000	9.1500	+7.647%	4	379	-99.891%
2026-01-21	9.7900	9.7900	8.5000	8.5000	-20.930%	2	380	-99.882%
2026-01-20	11.3000	11.3000	10.6000	10.7500	-16.988%	3	380	-99.907%
2026-01-16	12.7500	12.9500	12.7500	12.9500	+7.469%	9	378	-99.923%
2026-01-15	12.0500	12.0500	12.0500	12.0500	+42.267%	5	378	-99.917%
2026-01-13	8.6400	8.6400	8.4700	8.4700	-13.660%	2	378	-99.882%
2026-01-12	9.8100	9.8100	9.8100	9.8100	+83.364%	1	379	-99.898%
2026-01-06	5.6000	5.6500	5.2000	5.3500	+13.830%	4	379	-99.813%
2025-12-31	4.5200	4.7000	4.5200	4.7000	-12.963%	52	331	-99.787%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-1.818%	1	331	-99.815%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-14.063%	5	332	-99.818%
2025-12-26	6.4000	6.4000	6.4000	6.4000	+2.236%	60	337	-99.844%
2025-12-24	6.2600	6.2600	6.2600	6.2600	-32.324%	2	292	-99.840%
2025-12-22	9.2500	9.2500	9.2500	9.2500	+93.111%	1	292	-99.892%
2025-12-18	4.7900	4.7900	4.7900	4.7900	+9.862%	1	292	-99.791%
2025-12-17	4.6000	4.6000	4.3600	4.3600	-23.374%	2	292	-99.771%
2025-12-15	5.6000	5.6900	5.6000	5.6900	-33.450%	5	292	-99.824%
2025-12-12	9.0000	9.0000	8.5500	8.5500	-9.043%	3	291	-99.883%
2025-12-11	7.5000	9.4000	7.5000	9.4000	+0.535%	12	290	-99.894%
2025-12-10	10.1500	10.1500	9.3500	9.3500	-6.965%	7	295	-99.893%
2025-12-05	10.0500	10.0500	10.0500	10.0500	+8.414%	1	295	-99.900%
2025-12-04	8.7000	9.2700	8.7000	9.2700	+5.943%	8	295	-99.892%
2025-12-03	8.7500	8.7500	8.7500	8.7500	+37.795%	1	290	-99.886%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-17.532%	4	289	-99.843%
2025-11-20	7.7000	7.7000	7.7000	7.7000	-10.152%	1	285	-99.870%
2025-11-17	8.5700	8.5700	8.5700	8.5700	-23.619%	1	284	-99.883%
2025-11-12	11.2200	11.2200	11.2200	11.2200	-19.857%	1	284	-99.911%
2025-11-11	14.0000	14.0000	14.0000	14.0000	-23.077%	20	264	-99.929%
2025-11-07	18.2000	18.2000	18.2000	18.2000	-13.333%	20	264	-99.945%
2025-11-06	23.5400	23.5400	19.9300	21.0000	-11.579%	14	244	-99.952%
2025-11-05	23.0000	23.7500	23.0000	23.7500	-1.616%	3	233	-99.958%
2025-11-04	25.0000	25.0000	24.1400	24.1400	-21.111%	2	231	-99.959%
2025-11-03	31.1300	31.1300	30.6000	30.6000	-11.942%	3	230	-99.967%
2025-10-31	35.0000	35.0000	34.7500	34.7500	+32.129%	5	230	-99.971%
2025-10-23	26.1500	26.3000	26.1500	26.3000	+9.310%	2	234	-99.962%
2025-10-22	26.4000	26.4000	24.0600	24.0600	-22.010%	26	234	-99.958%
2025-10-20	32.8500	32.8500	30.8500	30.8500	-12.358%	123	211	-99.968%
2025-10-17	32.5000	35.2000	32.5000	35.2000	+4.762%	2	114	-99.972%
2025-10-14	32.7000	33.6000	32.6500	33.6000	-9.920%	7	112	-99.970%
2025-10-13	38.4000	38.4000	37.3000	37.3000	-10.552%	2	106	-99.973%
2025-10-10	43.2800	45.1000	41.7000	41.7000	+7.474%	6	108	-99.976%
2025-10-09	37.1000	38.8000	36.8500	38.8000	+3.191%	3	104	-99.974%
2025-10-08	33.0200	37.7000	33.0200	37.6000	+26.174%	30	104	-99.973%
2025-10-07	30.5500	30.5500	29.8000	29.8000	-19.677%	10	128	-99.966%
2025-10-06	35.8400	37.1000	35.3800	37.1000	+14.932%	54	122	-99.973%
2025-10-03	32.2800	32.2800	32.2800	32.2800	-8.814%	1	103	-99.969%
2025-09-30	37.2200	38.6000	35.4000	35.4000	+25.088%	17	103	-99.972%
2025-09-29	28.3000	28.3000	28.3000	28.3000	+4.815%	1	113	-99.965%
2025-09-26	27.1500	27.1500	27.0000	27.0000	-12.052%	6	113	-99.963%
2025-09-25	34.3800	34.3800	30.7000	30.7000	-1.508%	12	113	-99.967%
2025-09-24	32.0000	32.0000	30.5000	31.1700	-2.074%	27	113	-99.968%
2025-09-23	31.7500	31.8300	31.5000	31.8300	-2.332%	3	107	-99.969%
2025-09-22	31.9000	33.6000	31.9000	32.5900	+16.103%	6	107	-99.969%
2025-09-19	29.2000	29.2000	28.0700	28.0700	+7.137%	7	103	-99.964%
2025-09-18	26.0000	26.2000	25.5800	26.2000	+9.853%	15	98	-99.962%
2025-09-17	23.8500	23.8500	23.8500	23.8500	-10.169%	1	91	-99.958%
2025-09-16	26.5500	26.5500	26.5500	26.5500	+0.378%	50	91	-99.962%
2025-09-15	20.5000	26.4500	20.5000	26.4500	+56.047%	21	141	-99.962%
2025-09-12	16.9500	16.9500	16.9500	16.9500	-23.991%	20	130	-99.941%
2025-09-11	22.3000	22.3000	22.3000	22.3000	+5.687%	1	110	-99.955%
2025-09-10	23.2000	23.2000	21.1000	21.1000	+49.117%	15	109	-99.953%
2025-09-09	15.3000	15.3000	14.1500	14.1500	+12.749%	4	104	-99.929%
2025-09-08	12.5500	12.5500	12.5500	12.5500	+24.257%	1	104	-99.920%
2025-09-05	10.1500	10.1500	9.5000	10.1000	-3.810%	6	103	-99.901%
2025-09-04	11.1100	11.1100	10.5000	10.5000	-10.256%	53	102	-99.905%
2025-09-03	11.9300	11.9300	11.6000	11.7000	-1.928%	3	49	-99.915%
2025-09-02	12.7500	12.7500	11.9300	11.9300	-0.996%	4	48	-99.916%
2025-08-26	12.5000	12.5000	12.0500	12.0500	-9.057%	11	45	-99.917%
2025-08-22	14.5500	14.5500	13.1500	13.2500	+0.379%	3	34	-99.925%
2025-08-21	13.1500	13.2000	13.1500	13.2000	+10.460%	2	32	-99.924%
2025-08-20	12.6000	12.6000	11.7500	11.9500	-6.641%	11	31	-99.916%
2025-08-19	15.3500	15.5000	12.8000	12.8000	-17.949%	5	25	-99.922%
2025-08-18	16.3000	16.6000	15.6000	15.6000	0.000%	42	21	-99.936%

.dark-mode .jC4lDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jC4lDf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C160CRWV Aug 21 2026 160.00 Call (CRWV260821C00160000)option OPRA

CRWV20260821C160
CRWV Aug 21 2026 160.00 Call (CRWV260821C00160000)
option OPRA