Dark

CRWV20260821C170
CRWV Aug 21 2026 170.00 Call (CRWV260821C00170000)
option OPRA

EOD

Aug 13, 2026

0.0200-33.333%(-0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0200	0.0200	-33.333%	19	803	0.000%
2026-08-12	0.0600	0.0600	0.0200	0.0300	-25.000%	42	816	-33.333%
2026-08-11	0.0500	0.0500	0.0300	0.0400	+33.333%	22	843	-50.000%
2026-08-10	0.0600	0.1100	0.0300	0.0300	-62.500%	15	838	-33.333%
2026-08-07	0.0800	0.0800	0.0800	0.0800	-11.111%	1	847	-75.000%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-50.000%	3	847	-77.778%
2026-08-04	0.1800	0.2000	0.1000	0.1800	+157.143%	34	850	-88.889%
2026-08-03	0.0500	0.1700	0.0500	0.0700	+75.000%	50	864	-71.429%
2026-07-31	0.0400	0.0400	0.0400	0.0400	-66.667%	2	878	-50.000%
2026-07-30	0.0600	0.1300	0.0400	0.1200	+140.000%	22	878	-83.333%
2026-07-29	0.0700	0.0700	0.0300	0.0500	0.000%	12	886	-60.000%
2026-07-28	0.0700	0.0700	0.0400	0.0500	-16.667%	4	877	-60.000%
2026-07-27	0.0500	0.0700	0.0500	0.0600	-40.000%	3	879	-66.667%
2026-07-24	0.1500	0.1500	0.1000	0.1000	-54.545%	23	878	-80.000%
2026-07-22	0.2000	0.2200	0.1000	0.2200	+37.500%	9	879	-90.909%
2026-07-21	0.1500	0.1900	0.1500	0.1600	-20.000%	3	876	-87.500%
2026-07-20	0.2200	0.2200	0.2000	0.2000	+81.818%	9	877	-90.000%
2026-07-17	0.1100	0.1100	0.1100	0.1100	+10.000%	2	874	-81.818%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-54.545%	2	874	-80.000%
2026-07-14	0.2000	0.2200	0.2000	0.2200	-29.032%	2	874	-90.909%
2026-07-13	0.3300	0.3600	0.3100	0.3100	-32.609%	36	874	-93.548%
2026-07-10	0.4900	0.4900	0.4600	0.4600	-19.298%	2	881	-95.652%
2026-07-09	0.6000	0.6000	0.5700	0.5700	+18.750%	13	882	-96.491%
2026-07-08	0.5000	0.5000	0.4800	0.4800	+37.143%	2	882	-95.833%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-27.083%	5	882	-94.286%
2026-07-06	0.4700	0.4900	0.4700	0.4800	+6.667%	10	882	-95.833%
2026-07-02	0.6400	0.6400	0.4500	0.4500	-27.419%	18	892	-95.556%
2026-07-01	0.6700	0.6700	0.5700	0.6200	-44.643%	34	892	-96.774%
2026-06-30	0.8600	1.2300	0.8600	1.1200	+14.286%	40	900	-98.214%
2026-06-29	1.0000	1.0000	0.7200	0.9800	-10.092%	43	906	-97.959%
2026-06-26	1.1600	1.2500	1.0400	1.0900	-29.221%	20	927	-98.165%
2026-06-25	1.7300	2.0500	1.5000	1.5400	-17.647%	30	937	-98.701%
2026-06-24	2.2200	2.2200	1.8300	1.8700	-27.237%	23	942	-98.930%
2026-06-23	3.4600	3.4600	2.4600	2.5700	-15.738%	28	945	-99.222%
2026-06-22	4.9000	4.9700	3.0000	3.0500	-39.723%	47	925	-99.344%
2026-06-18	5.2500	5.2500	4.7200	5.0600	+10.000%	18	877	-99.605%
2026-06-17	5.6500	6.0000	4.6000	4.6000	-14.815%	25	877	-99.565%
2026-06-16	3.9500	6.0000	3.9500	5.4000	+68.750%	164	877	-99.630%
2026-06-15	3.1000	3.4000	2.9900	3.2000	+6.312%	15	828	-99.375%
2026-06-12	2.2600	3.4200	2.2600	3.0100	+46.829%	53	821	-99.336%
2026-06-11	1.7500	2.0500	1.6500	2.0500	-10.088%	100	851	-99.024%
2026-06-10	2.2000	2.5900	2.2000	2.2800	-1.724%	22	850	-99.123%
2026-06-09	3.4300	3.4300	2.3200	2.3200	-29.697%	19	862	-99.138%
2026-06-08	3.0000	3.3500	3.0000	3.3000	+5.769%	269	868	-99.394%
2026-06-05	3.4800	3.4800	2.6200	3.1200	-30.512%	300	1,020	-99.359%
2026-06-04	4.0500	4.9000	4.0500	4.4900	-11.961%	282	1,266	-99.555%
2026-06-03	6.9000	6.9300	5.1000	5.1000	-29.655%	106	1,069	-99.608%
2026-06-02	10.6000	12.6000	7.2500	7.2500	-19.444%	523	1,116	-99.724%
2026-06-01	6.7200	10.8000	6.7200	9.0000	+70.455%	560	825	-99.778%
2026-05-29	4.3000	5.2800	3.7800	5.2800	+24.235%	8	595	-99.621%
2026-05-28	4.9500	4.9500	4.2500	4.2500	+13.333%	42	589	-99.529%
2026-05-27	3.3300	3.7500	3.1700	3.7500	-10.501%	30	619	-99.467%
2026-05-26	4.0000	4.7500	4.0000	4.1900	+2.948%	19	621	-99.523%
2026-05-22	4.5000	4.5000	4.0700	4.0700	-10.941%	102	656	-99.509%
2026-05-21	3.8500	4.6600	3.8500	4.5700	+30.571%	30	650	-99.562%
2026-05-20	3.6000	3.7500	3.5000	3.5000	+11.111%	20	650	-99.429%
2026-05-19	3.1000	3.1500	2.6200	3.1500	-5.970%	17	650	-99.365%
2026-05-18	3.8600	3.8600	3.1500	3.3500	-27.802%	24	650	-99.403%
2026-05-15	5.2100	5.2100	4.6400	4.6400	-28.725%	55	650	-99.569%
2026-05-14	6.4000	7.5000	6.4000	6.5100	+12.048%	31	655	-99.693%
2026-05-13	5.6000	5.8100	5.6000	5.8100	+22.316%	10	625	-99.656%
2026-05-12	4.3500	4.7500	3.9800	4.7500	-34.028%	11	625	-99.579%
2026-05-11	6.9000	7.9100	6.9000	7.2000	+6.667%	266	625	-99.722%
2026-05-08	7.9200	8.0000	6.1900	6.7500	-44.169%	216	431	-99.704%
2026-05-07	13.4000	13.4000	12.0900	12.0900	-27.648%	4	299	-99.835%
2026-05-06	15.3800	16.7100	14.7100	16.7100	+26.783%	35	296	-99.880%
2026-05-05	12.2000	13.1800	12.2000	13.1800	+5.609%	85	290	-99.848%
2026-05-04	10.7500	12.5700	10.7500	12.4800	+26.701%	26	227	-99.840%
2026-05-01	10.4000	10.6900	9.8500	9.8500	+3.684%	106	140	-99.797%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+4.972%	9	140	-99.789%
2026-04-29	8.9500	9.0500	8.7400	9.0500	+29.286%	3	135	-99.779%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-20.455%	1	133	-99.714%
2026-04-24	8.7200	8.8000	8.7200	8.8000	-21.986%	3	134	-99.773%
2026-04-23	11.1500	11.2800	11.1500	11.2800	-6.777%	11	133	-99.823%
2026-04-22	10.6300	12.1000	10.6300	12.1000	+34.295%	12	133	-99.835%
2026-04-20	8.9200	9.0100	7.9300	9.0100	-1.530%	4	123	-99.778%
2026-04-17	9.1500	9.1500	9.1500	9.1500	-9.763%	1	122	-99.781%
2026-04-16	10.0000	10.1500	9.3300	10.1400	-5.234%	16	122	-99.803%
2026-04-15	10.2500	10.7000	10.2500	10.7000	+1.711%	63	119	-99.813%
2026-04-14	9.2000	10.8000	9.2000	10.5200	+239.355%	3	77	-99.810%
2026-04-08	3.1000	3.1000	3.1000	3.1000	+24.000%	3	76	-99.355%
2026-04-07	2.5000	2.5000	2.5000	2.5000	+17.925%	3	77	-99.200%
2026-04-02	2.0200	2.1200	2.0200	2.1200	+16.484%	3	77	-99.057%
2026-03-27	1.8200	1.8200	1.8200	1.8200	-27.490%	2	77	-98.901%
2026-03-26	3.3000	3.3000	2.5100	2.5100	-21.563%	2	77	-99.203%
2026-03-25	3.4000	3.4000	3.2000	3.2000	+16.788%	3	77	-99.375%
2026-03-24	2.7400	2.7400	2.7400	2.7400	+9.600%	1	75	-99.270%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-26.036%	1	75	-99.200%
2026-03-18	3.4000	3.5000	3.3800	3.3800	+22.909%	20	75	-99.408%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-5.172%	1	82	-99.273%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-17.143%	1	83	-99.310%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+12.903%	1	84	-99.429%
2026-03-03	3.4500	3.4500	3.1000	3.1000	-44.144%	4	84	-99.355%
2026-02-27	5.5500	5.5500	5.5500	5.5500	-40.895%	1	85	-99.640%
2026-02-26	10.6300	10.6300	9.3900	9.3900	-10.826%	8	85	-99.787%
2026-02-18	10.5300	10.5300	10.5300	10.5300	-8.035%	1	83	-99.810%
2026-02-12	11.4500	11.4500	11.4500	11.4500	+1.327%	1	83	-99.825%
2026-02-11	11.0700	11.3000	10.6800	11.3000	+36.970%	3	83	-99.823%
2026-02-06	8.2500	8.2500	8.2500	8.2500	-13.158%	1	83	-99.758%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+16.564%	1	83	-99.789%
2026-01-21	8.1500	8.1500	8.1500	8.1500	-19.307%	1	83	-99.755%
2026-01-12	10.1000	10.1000	10.1000	10.1000	+9.189%	1	83	-99.802%
2025-12-05	9.3100	9.3100	9.2500	9.2500	+8.824%	31	82	-99.784%
2025-12-04	7.8200	8.5000	7.8200	8.5000	+28.399%	4	112	-99.765%
2025-12-01	6.6900	6.6900	6.5800	6.6200	+17.168%	98	109	-99.698%
2025-11-25	5.6500	5.6500	5.6500	5.6500	-7.377%	4	204	-99.646%
2025-11-24	6.1000	6.1000	6.1000	6.1000	-0.164%	3	208	-99.672%
2025-11-21	6.1100	6.1100	6.1100	6.1100	-16.301%	3	208	-99.673%
2025-11-19	7.4000	7.4000	7.3000	7.3000	-5.195%	2	211	-99.726%
2025-11-13	9.0000	9.0000	7.7000	7.7000	-24.951%	4	211	-99.740%
2025-11-12	10.2600	10.3900	10.2500	10.2600	-14.571%	13	210	-99.805%
2025-11-11	13.0000	13.0000	11.9900	12.0100	-31.371%	4	210	-99.833%
2025-11-10	17.5000	17.5000	17.5000	17.5000	-19.982%	1	210	-99.886%
2025-11-05	23.3500	23.3500	21.8600	21.8700	-3.444%	20	210	-99.909%
2025-11-04	21.9500	22.6500	21.9500	22.6500	-17.636%	2	201	-99.912%
2025-11-03	29.2500	29.3300	27.5000	27.5000	-7.873%	17	191	-99.927%
2025-10-27	29.8500	29.8500	29.8500	29.8500	+39.486%	1	190	-99.933%
2025-10-22	21.4000	21.4000	21.4000	21.4000	-33.726%	1	190	-99.907%
2025-10-15	32.2900	32.2900	32.2900	32.2900	-4.890%	1	190	-99.938%
2025-10-09	34.1500	34.1500	33.9500	33.9500	+0.295%	2	189	-99.941%
2025-10-08	31.6500	33.9000	31.4000	33.8500	+21.763%	4	189	-99.941%
2025-10-07	27.0000	27.9500	27.0000	27.8000	-14.330%	3	189	-99.928%
2025-10-06	32.6500	32.6500	32.4500	32.4500	-6.268%	2	189	-99.938%
2025-09-30	34.6200	34.6200	34.6200	34.6200	+32.491%	1	189	-99.942%
2025-09-29	26.1400	26.1400	26.0400	26.1300	-1.396%	3	189	-99.923%
2025-09-24	26.5000	26.5000	26.5000	26.5000	-10.624%	3	189	-99.925%
2025-09-23	30.0000	30.0000	29.6500	29.6500	-2.691%	5	192	-99.933%
2025-09-22	23.5500	30.4700	23.5500	30.4700	+19.631%	17	189	-99.934%
2025-09-19	25.4700	25.4700	25.4700	25.4700	+44.388%	3	187	-99.921%
2025-09-12	17.5600	17.6400	17.5600	17.6400	-12.500%	2	187	-99.887%
2025-09-11	20.2900	20.2900	20.0400	20.1600	+131.724%	40	186	-99.901%
2025-09-05	8.3500	8.7500	8.2500	8.7000	-6.452%	9	166	-99.770%
2025-09-04	9.0500	9.3000	8.9000	9.3000	-36.345%	10	166	-99.785%
2025-08-29	13.7500	14.6100	13.0000	14.6100	+29.867%	145	55	-99.863%
2025-08-25	11.2000	11.2500	11.2000	11.2500	-1.316%	2	55	-99.822%
2025-08-22	11.4500	11.7000	11.4000	11.4000	+2.703%	16	54	-99.825%
2025-08-21	11.8000	11.8000	11.1000	11.1000	-5.932%	16	46	-99.820%
2025-08-19	11.8500	11.8500	11.8000	11.8000	-16.608%	2	33	-99.831%
2025-08-18	15.8400	15.8400	14.1500	14.1500	-6.291%	37	32	-99.859%
2025-08-15	15.1000	15.1000	15.1000	15.1000	0.000%	1	0	-99.868%

.dark-mode .tX80dg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tX80dg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C170CRWV Aug 21 2026 170.00 Call (CRWV260821C00170000)option OPRA

CRWV20260821C170
CRWV Aug 21 2026 170.00 Call (CRWV260821C00170000)
option OPRA