Dark

CRWV20260821C165
CRWV Aug 21 2026 165.00 Call (CRWV260821C00165000)
option OPRA

EOD

Aug 13, 2026

0.0300+50.000%(+0.0100)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0300	0.0700	0.0300	0.0300	+50.000%	223	1,145	0.000%
2026-08-12	0.1300	0.1300	0.0100	0.0200	-60.000%	37	1,139	+50.000%
2026-08-11	0.0800	0.0800	0.0500	0.0500	+25.000%	11	1,126	-40.000%
2026-08-10	0.2200	0.2200	0.0300	0.0400	-60.000%	24	1,126	-25.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-56.522%	1	1,122	-70.000%
2026-08-04	0.1500	0.2800	0.1500	0.2300	+109.091%	63	1,123	-86.957%
2026-08-03	0.1200	0.1500	0.1100	0.1100	+120.000%	52	1,122	-72.727%
2026-07-30	0.0600	0.0600	0.0300	0.0500	-37.500%	42	1,123	-40.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,126	-62.500%
2026-07-28	0.0400	0.1100	0.0400	0.1100	+37.500%	16	1,127	-72.727%
2026-07-24	0.0900	0.1100	0.0800	0.0800	-60.000%	34	1,126	-62.500%
2026-07-23	0.2500	0.2500	0.2000	0.2000	-23.077%	11	1,128	-85.000%
2026-07-22	0.2000	0.2600	0.2000	0.2600	+52.941%	13	1,138	-88.462%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,126	-82.353%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+50.000%	3	1,127	-83.333%
2026-07-16	0.2800	0.2800	0.1200	0.1200	-36.842%	5	1,130	-75.000%
2026-07-15	0.1700	0.1900	0.1700	0.1900	-26.923%	18	1,132	-84.211%
2026-07-14	0.5200	0.5200	0.2600	0.2600	-23.529%	8	1,150	-88.462%
2026-07-13	0.4900	0.4900	0.3400	0.3400	-37.037%	4	1,151	-91.176%
2026-07-10	0.5600	0.5600	0.5300	0.5400	+38.462%	65	1,153	-94.444%
2026-07-07	0.4700	0.4700	0.3500	0.3900	-30.357%	15	1,129	-92.308%
2026-07-06	0.4700	0.5600	0.4700	0.5600	+14.286%	3	1,131	-94.643%
2026-07-02	0.7000	0.7300	0.4900	0.4900	-35.526%	369	946	-93.878%
2026-07-01	0.7000	0.9000	0.6500	0.7600	-48.299%	367	946	-96.053%
2026-06-30	1.4100	1.4700	1.3300	1.4700	+36.111%	42	735	-97.959%
2026-06-29	1.4000	1.4000	0.8800	1.0800	-18.182%	156	722	-97.222%
2026-06-26	1.4000	1.4000	1.2000	1.3200	-26.667%	110	728	-97.727%
2026-06-25	2.3000	2.3000	1.7600	1.8000	-10.000%	37	719	-98.333%
2026-06-24	3.0000	3.0000	2.0000	2.0000	-33.993%	41	703	-98.500%
2026-06-23	2.7500	3.9500	2.7500	3.0300	-24.250%	38	683	-99.010%
2026-06-22	4.6000	4.8000	3.4000	4.0000	-27.273%	32	684	-99.250%
2026-06-18	6.0300	6.0300	5.2500	5.5000	+4.762%	13	668	-99.455%
2026-06-17	6.3500	6.7700	5.2500	5.2500	-12.500%	29	668	-99.429%
2026-06-16	4.7600	6.5500	4.7600	6.0000	+69.014%	268	668	-99.500%
2026-06-15	4.0700	4.0700	3.4000	3.5500	-5.585%	276	644	-99.155%
2026-06-12	2.7500	3.8000	2.6900	3.7600	+76.526%	6	472	-99.202%
2026-06-11	2.0000	2.1300	2.0000	2.1300	-18.077%	5	471	-98.592%
2026-06-10	2.9000	2.9000	2.5300	2.6000	-6.137%	38	473	-98.846%
2026-06-09	3.6000	3.6000	2.3900	2.7700	-20.857%	7	470	-98.917%
2026-06-05	4.0000	4.0000	3.0000	3.5000	-29.293%	17	471	-99.143%
2026-06-04	4.8000	5.2600	4.6500	4.9500	-17.500%	56	482	-99.394%
2026-06-03	8.0000	8.0000	5.8500	6.0000	-26.290%	20	481	-99.500%
2026-06-02	11.5000	11.5000	8.1400	8.1400	-27.126%	85	468	-99.631%
2026-06-01	8.5000	11.6000	8.5000	11.1700	+86.167%	77	435	-99.731%
2026-05-29	4.2000	6.0000	4.2000	6.0000	+26.050%	4	404	-99.500%
2026-05-28	5.0300	5.5500	4.6000	4.7600	+25.263%	9	405	-99.370%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-18.280%	3	403	-99.211%
2026-05-26	4.5500	4.6500	4.5500	4.6500	+6.164%	38	406	-99.355%
2026-05-22	4.4500	4.6200	4.3500	4.3800	-9.504%	30	401	-99.315%
2026-05-21	4.1500	5.0000	4.1500	4.8400	+18.049%	19	395	-99.380%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+32.258%	6	395	-99.268%
2026-05-19	3.5800	3.5800	2.9500	3.1000	-15.068%	11	390	-99.032%
2026-05-18	4.4700	4.4700	3.6000	3.6500	-33.028%	10	390	-99.178%
2026-05-15	5.7500	5.7500	5.1600	5.4500	-32.716%	13	390	-99.450%
2026-05-14	8.1000	8.1000	8.1000	8.1000	+20.000%	1	395	-99.630%
2026-05-13	5.3000	6.7500	5.3000	6.7500	+37.755%	5	407	-99.556%
2026-05-12	6.1000	6.1000	4.0000	4.9000	-32.877%	49	407	-99.388%
2026-05-11	6.5800	8.6000	6.5800	7.3000	+7.353%	308	407	-99.589%
2026-05-08	7.3000	7.3000	6.8000	6.8000	-45.600%	59	182	-99.559%
2026-05-07	16.1500	16.1500	12.5000	12.5000	-31.544%	22	129	-99.760%
2026-05-06	15.9500	18.2600	15.9500	18.2600	+30.896%	26	127	-99.836%
2026-05-05	13.4000	14.2800	13.4000	13.9500	+7.722%	120	113	-99.785%
2026-05-04	14.8000	14.8000	12.9500	12.9500	+37.620%	3	100	-99.768%
2026-05-01	9.4100	9.4100	9.4100	9.4100	-17.528%	1	98	-99.681%
2026-04-23	11.4100	11.4100	11.4100	11.4100	-6.013%	1	98	-99.737%
2026-04-22	10.2900	12.1400	10.2900	12.1400	+27.120%	3	97	-99.753%
2026-04-21	9.6000	9.6000	9.5500	9.5500	+2.688%	6	98	-99.686%
2026-04-20	9.6200	9.9500	9.3000	9.3000	-11.848%	13	98	-99.677%
2026-04-17	10.0000	10.5500	10.0000	10.5500	-5.635%	9	90	-99.716%
2026-04-15	11.1100	11.1800	11.1100	11.1800	-4.034%	2	91	-99.732%
2026-04-14	11.6500	11.6500	11.6500	11.6500	+20.725%	2	92	-99.742%
2026-04-13	9.6000	9.7000	9.6000	9.6500	+31.293%	4	90	-99.689%
2026-04-10	7.3500	7.3500	7.3500	7.3500	+400.000%	1	86	-99.592%
2026-03-30	1.4700	1.4700	1.4700	1.4700	-31.628%	2	85	-97.959%
2026-03-27	2.1500	2.1500	2.1500	2.1500	-36.765%	5	85	-98.605%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-12.821%	1	90	-99.118%
2026-03-25	3.9500	3.9500	3.9000	3.9000	+29.568%	2	89	-99.231%
2026-03-24	3.0100	3.0100	3.0100	3.0100	+7.500%	2	89	-99.003%
2026-03-23	2.9000	3.0000	2.8000	2.8000	-7.285%	31	88	-98.929%
2026-03-20	3.0000	3.2000	3.0000	3.0200	-2.581%	38	67	-99.007%
2026-03-19	3.3500	3.3500	3.1000	3.1000	-13.889%	5	54	-99.032%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-7.692%	1	50	-99.167%
2026-03-13	3.9000	3.9000	3.9000	3.9000	+41.818%	1	50	-99.231%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-36.782%	2	49	-98.909%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-27.500%	1	49	-99.310%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-50.000%	1	49	-99.500%
2026-02-09	10.7700	12.0000	10.7700	12.0000	+129.446%	26	50	-99.750%
2026-02-05	5.2300	5.2300	5.2300	5.2300	-35.670%	4	71	-99.426%
2026-02-04	8.1300	8.1300	8.1300	8.1300	+1.625%	5	67	-99.631%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-17.526%	1	69	-99.625%
2026-01-30	9.7000	9.7000	9.7000	9.7000	-1.722%	21	69	-99.691%
2026-01-20	10.2700	10.2700	9.8700	9.8700	-14.545%	44	61	-99.696%
2026-01-16	11.5500	11.5500	11.5500	11.5500	+50.000%	1	41	-99.740%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+40.000%	2	41	-99.610%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-5.336%	1	41	-99.455%
2026-01-05	6.0800	6.0800	5.8100	5.8100	-10.615%	3	43	-99.484%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+47.727%	1	43	-99.538%
2025-12-31	4.3500	4.4000	4.3500	4.4000	-46.988%	2	44	-99.318%
2025-11-14	8.8000	8.8000	8.3000	8.3000	+5.464%	10	44	-99.639%
2025-11-13	8.2500	8.2500	7.8700	7.8700	-32.735%	3	42	-99.619%
2025-11-11	11.9000	11.9000	11.7000	11.7000	-39.284%	2	40	-99.744%
2025-11-06	19.1700	19.3200	19.1700	19.2700	-10.787%	5	39	-99.844%
2025-11-05	22.1000	22.1000	21.6000	21.6000	-8.475%	2	38	-99.861%
2025-11-04	23.7000	23.7000	23.6000	23.6000	-2.075%	2	38	-99.873%
2025-10-22	23.8500	24.1000	23.8500	24.1000	-18.554%	2	37	-99.876%
2025-10-20	31.4300	32.3000	29.5900	29.5900	-8.814%	4	36	-99.899%
2025-10-17	32.3500	32.4500	32.3500	32.4500	-15.517%	2	37	-99.908%
2025-10-16	38.4100	38.4100	38.4100	38.4100	+21.551%	1	37	-99.922%
2025-10-14	31.6000	31.6000	31.6000	31.6000	-12.948%	4	37	-99.905%
2025-10-13	36.3000	36.3000	36.3000	36.3000	+1.681%	1	37	-99.917%
2025-10-10	35.7000	35.7000	35.7000	35.7000	-2.326%	4	37	-99.916%
2025-10-09	36.5000	36.5500	36.5000	36.5500	+11.433%	2	37	-99.918%
2025-10-08	31.4000	33.0500	31.4000	32.8000	+2.660%	4	37	-99.909%
2025-10-07	33.0500	33.0500	31.9500	31.9500	-9.104%	3	37	-99.906%
2025-10-06	35.4500	35.4500	35.1500	35.1500	+7.459%	2	38	-99.915%
2025-10-02	32.7100	32.7100	32.7100	32.7100	-1.476%	1	39	-99.908%
2025-09-25	33.2000	33.2000	33.2000	33.2000	+6.890%	1	38	-99.910%
2025-09-22	31.2000	31.2000	31.0600	31.0600	+13.151%	5	38	-99.903%
2025-09-19	27.4500	27.4500	27.4500	27.4500	+51.741%	5	42	-99.891%
2025-09-12	18.2700	18.2700	18.0900	18.0900	-15.664%	2	37	-99.834%
2025-09-11	21.3200	21.4500	21.2400	21.4500	+113.221%	41	37	-99.860%
2025-09-05	10.0600	10.0600	10.0600	10.0600	-26.569%	1	16	-99.702%
2025-08-29	13.7000	13.7000	13.7000	13.7000	-7.744%	1	14	-99.781%
2025-08-18	15.4500	15.6000	14.8500	14.8500	0.000%	30	14	-99.798%

.dark-mode .tm5K8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tm5K8q{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C165CRWV Aug 21 2026 165.00 Call (CRWV260821C00165000)option OPRA

CRWV20260821C165
CRWV Aug 21 2026 165.00 Call (CRWV260821C00165000)
option OPRA