Dark

CRWV20260821C175
CRWV Aug 21 2026 175.00 Call (CRWV260821C00175000)
option OPRA

EOD

Jun 29, 2026

0.8600-13.131%(-0.1300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6500	0.8600	0.6500	0.8600	-13.131%	34	1,651	0.000%
2026-06-26	1.5700	1.5700	0.9200	0.9900	-30.769%	25	1,652	-13.131%
2026-06-25	1.6000	1.8000	1.4300	1.4300	-11.728%	11	1,643	-39.860%
2026-06-24	2.1000	2.1000	1.6200	1.6200	-32.500%	105	1,643	-46.914%
2026-06-23	2.2400	2.9000	2.1600	2.4000	-23.810%	23	1,646	-64.167%
2026-06-22	4.0000	4.0000	2.6300	3.1500	-28.246%	47	1,660	-72.698%
2026-06-18	4.6800	4.8500	3.9000	4.3900	+6.295%	33	1,365	-80.410%
2026-06-17	5.2500	5.7500	4.1300	4.1300	-14.845%	476	1,365	-79.177%
2026-06-16	3.7000	5.1500	3.7000	4.8500	+83.019%	114	1,365	-82.268%
2026-06-15	3.1500	3.1500	2.6500	2.6500	+2.713%	23	1,319	-67.547%
2026-06-12	2.1000	3.0500	2.1000	2.5800	+61.250%	24	1,323	-66.667%
2026-06-11	1.5000	1.6900	1.5000	1.6000	-20.792%	3	1,316	-46.250%
2026-06-10	2.1000	2.1000	2.0200	2.0200	-3.810%	2	1,316	-57.426%
2026-06-09	3.1000	3.1000	1.8300	2.1000	-32.258%	65	1,316	-59.048%
2026-06-08	2.6700	3.1000	2.6700	3.1000	+16.105%	25	1,321	-72.258%
2026-06-05	3.2000	3.2000	2.2800	2.6700	-32.405%	41	1,321	-67.790%
2026-06-04	3.7300	4.2100	3.7300	3.9500	-16.842%	23	1,356	-78.228%
2026-06-03	6.2500	6.2500	4.7500	4.7500	-28.571%	45	1,343	-81.895%
2026-06-02	10.0000	10.0000	6.6500	6.6500	-24.000%	58	1,329	-87.068%
2026-06-01	6.5400	9.6000	6.0000	8.7500	+116.049%	851	1,361	-90.171%
2026-05-29	3.6500	4.0500	3.6500	4.0500	+2.792%	2	626	-78.765%
2026-05-28	4.0300	4.4500	3.5500	3.9400	+31.333%	7	625	-78.173%
2026-05-27	3.1500	3.1500	2.8000	3.0000	-21.671%	25	625	-71.333%
2026-05-26	3.8900	3.9000	3.7500	3.8300	+3.514%	17	624	-77.546%
2026-05-22	3.6500	3.8500	3.6500	3.7000	-12.941%	11	613	-76.757%
2026-05-21	3.7000	4.2500	3.2300	4.2500	+70.000%	14	610	-79.765%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-22.601%	1	610	-65.600%
2026-05-18	3.4500	3.4500	2.9000	3.2300	-21.220%	7	611	-73.375%
2026-05-15	4.1500	4.2500	4.1000	4.1000	-32.231%	71	611	-79.024%
2026-05-14	5.7400	6.8000	5.7400	6.0500	+14.151%	27	661	-85.785%
2026-05-13	4.7500	5.3500	4.7500	5.3000	+38.381%	27	677	-83.774%
2026-05-12	4.1500	4.1500	3.1500	3.8300	-32.925%	49	677	-77.546%
2026-05-11	5.5500	6.6500	5.5500	5.7100	-7.305%	26	677	-84.939%
2026-05-08	8.0700	8.0700	5.6900	6.1600	-44.753%	24	677	-86.039%
2026-05-07	12.7500	12.7500	10.7300	11.1500	-29.386%	16	674	-92.287%
2026-05-06	14.1500	15.7900	14.0000	15.7900	+31.913%	307	662	-94.554%
2026-05-05	11.9700	11.9700	11.9700	11.9700	+6.400%	1	404	-92.815%
2026-05-04	12.6500	12.6500	11.2100	11.2500	+22.683%	4	405	-92.356%
2026-05-01	9.7600	9.9000	9.1700	9.1700	+23.087%	5	407	-90.622%
2026-04-30	9.0000	9.0000	7.4500	7.4500	-16.853%	3	407	-88.456%
2026-04-29	7.3500	9.0500	7.3500	8.9600	+42.222%	14	409	-90.402%
2026-04-28	6.3500	6.3500	6.3000	6.3000	-6.250%	6	407	-86.349%
2026-04-27	6.5000	6.7200	6.5000	6.7200	-5.352%	5	407	-87.202%
2026-04-24	7.7500	7.8500	7.0000	7.1000	-22.826%	10	404	-87.887%
2026-04-23	10.4500	10.6100	9.2000	9.2000	-16.364%	19	409	-90.652%
2026-04-22	8.9700	11.0500	8.9700	11.0000	+31.737%	44	412	-92.182%
2026-04-20	8.3500	8.3500	8.3500	8.3500	-4.571%	7	405	-89.701%
2026-04-16	8.7800	8.8200	8.7500	8.7500	-11.168%	3	398	-90.171%
2026-04-15	9.8500	9.8500	9.8500	9.8500	-1.005%	3	397	-91.269%
2026-04-14	10.0000	10.0000	9.9500	9.9500	+25.949%	2	397	-91.357%
2026-04-13	7.0000	8.6000	7.0000	7.9000	+24.606%	135	397	-89.114%
2026-04-10	5.7500	6.3400	5.7500	6.3400	+123.239%	4	333	-86.435%
2026-04-09	2.9000	2.9000	2.8400	2.8400	+100.000%	2	332	-69.718%
2026-03-31	1.5000	1.5000	1.4200	1.4200	+22.414%	2	332	-39.437%
2026-03-30	1.2600	1.2600	1.1600	1.1600	-46.789%	3	331	-25.862%
2026-03-26	2.1800	2.1800	2.1800	2.1800	-26.599%	1	332	-60.550%
2026-03-25	3.1000	3.1000	2.9700	2.9700	+15.116%	4	332	-71.044%
2026-03-24	2.6000	2.6000	2.5000	2.5800	+8.861%	16	330	-66.667%
2026-03-20	2.4500	2.4500	2.3700	2.3700	-5.200%	14	332	-63.713%
2026-03-19	2.5000	2.5000	2.5000	2.5000	-12.892%	6	332	-65.600%
2026-03-13	3.1000	3.1000	2.8700	2.8700	-2.048%	2	326	-70.035%
2026-03-12	2.9300	2.9300	2.9300	2.9300	+4.643%	1	326	-70.648%
2026-03-03	2.9000	2.9800	2.8000	2.8000	-20.000%	3	325	-69.286%
2026-03-02	4.0000	4.0000	3.5000	3.5000	-9.794%	3	323	-75.429%
2026-02-27	4.4000	4.4000	3.8000	3.8800	-56.648%	67	323	-77.835%
2026-02-26	8.9500	8.9500	8.9500	8.9500	-19.005%	5	337	-90.391%
2026-02-25	11.0500	11.0500	11.0500	11.0500	+22.778%	1	337	-92.217%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+9.091%	1	337	-90.444%
2026-02-23	8.0000	8.7300	8.0000	8.2500	+10.000%	144	337	-89.576%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-21.875%	20	310	-88.533%
2026-02-17	9.5000	10.0000	9.0000	9.6000	-11.111%	4	301	-91.042%
2026-02-13	10.8000	10.8000	10.8000	10.8000	+33.333%	1	305	-92.037%
2026-02-06	7.7100	8.1000	7.7100	8.1000	+50.838%	7	305	-89.383%
2026-02-05	5.3700	5.3700	5.3700	5.3700	-24.895%	1	305	-83.985%
2026-02-04	7.3000	7.3000	7.0900	7.1500	+2.143%	12	304	-87.972%
2026-02-03	7.0000	7.0000	7.0000	7.0000	-4.891%	4	307	-87.714%
2026-02-02	7.2500	7.3600	7.2500	7.3600	-18.674%	2	307	-88.315%
2026-01-29	9.0500	9.0500	9.0500	9.0500	-16.972%	3	309	-90.497%
2026-01-28	13.0000	13.0000	10.9000	10.9000	-17.798%	2	309	-92.110%
2026-01-27	12.0000	13.5000	12.0000	13.2600	+35.306%	6	310	-93.514%
2026-01-26	9.8000	9.8000	9.8000	9.8000	+10.112%	2	310	-91.224%
2026-01-22	8.9000	8.9000	8.9000	8.9000	-18.349%	10	310	-90.337%
2026-01-16	11.0000	11.0000	10.8400	10.9000	+11.224%	3	319	-92.110%
2026-01-15	9.6700	9.8000	9.6700	9.8000	+22.500%	2	319	-91.224%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+4.302%	1	321	-89.250%
2026-01-12	7.6700	7.6700	7.6700	7.6700	+42.037%	1	322	-88.787%
2026-01-09	4.8000	5.4000	4.8000	5.4000	+8.434%	2	321	-84.074%
2026-01-07	4.9800	4.9800	4.9800	4.9800	+15.814%	1	323	-82.731%
2026-01-02	4.3000	4.3000	4.3000	4.3000	+14.667%	4	322	-80.000%
2025-12-31	4.0000	4.2000	3.7500	3.7500	-23.625%	10	323	-77.067%
2025-12-26	5.2500	5.2500	4.9100	4.9100	-15.052%	10	323	-82.485%
2025-12-24	5.7800	5.7800	5.7800	5.7800	-0.345%	3	325	-85.121%
2025-12-23	6.0000	6.0000	5.8000	5.8000	+52.632%	2	325	-85.172%
2025-12-18	3.8000	4.0000	3.8000	3.8000	-13.636%	12	324	-77.368%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-45.000%	10	334	-80.455%
2025-12-10	8.3000	8.3000	8.0000	8.0000	-9.605%	5	324	-89.250%
2025-12-09	9.0700	9.0700	8.8500	8.8500	+7.273%	9	327	-90.282%
2025-12-05	8.2500	8.2500	8.2500	8.2500	-5.172%	3	324	-89.576%
2025-12-04	8.7000	8.7000	8.7000	8.7000	+61.111%	3	321	-90.115%
2025-12-01	5.4000	5.4000	5.4000	5.4000	-14.286%	1	318	-84.074%
2025-11-28	6.3000	6.3000	6.3000	6.3000	+8.621%	1	317	-86.349%
2025-11-21	5.8000	5.8000	5.8000	5.8000	-10.769%	10	317	-85.172%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+1.562%	1	307	-86.769%
2025-11-18	6.4500	6.4500	6.4000	6.4000	-6.569%	3	307	-86.563%
2025-11-17	6.7500	6.8500	6.7500	6.8500	-5.517%	20	307	-87.445%
2025-11-13	7.8600	7.8600	7.0000	7.2500	-30.288%	11	307	-88.138%
2025-11-11	10.4000	10.4000	10.4000	10.4000	-38.715%	1	309	-91.731%
2025-11-10	16.9000	16.9700	16.8000	16.9700	-6.501%	7	309	-94.932%
2025-11-06	17.0000	18.1500	17.0000	18.1500	-10.149%	9	308	-95.262%
2025-11-05	20.6000	20.6000	20.2000	20.2000	-5.386%	4	304	-95.743%
2025-11-04	21.3500	21.3500	21.3500	21.3500	-32.862%	5	306	-95.972%
2025-10-28	30.4800	31.8000	30.4800	31.8000	-3.343%	2	306	-97.296%
2025-10-13	32.9000	32.9000	32.9000	32.9000	-16.919%	3	307	-97.386%
2025-10-10	38.1200	39.8000	38.1200	39.6000	+21.472%	9	304	-97.828%
2025-10-09	32.7000	32.7000	32.6000	32.6000	-1.807%	2	300	-97.362%
2025-10-08	32.3000	33.4500	32.0500	33.2000	+2.628%	4	301	-97.410%
2025-10-06	32.4300	32.4300	32.3500	32.3500	+14.513%	2	303	-97.342%
2025-10-03	28.2500	28.2500	28.2500	28.2500	-9.744%	1	303	-96.956%
2025-10-02	31.6500	31.6500	31.3000	31.3000	+1.294%	2	304	-97.252%
2025-10-01	30.9000	30.9000	30.9000	30.9000	+21.701%	2	304	-97.217%
2025-09-26	25.3900	25.3900	25.3900	25.3900	-6.137%	1	304	-96.613%
2025-09-25	27.0500	27.0500	27.0500	27.0500	-2.593%	1	303	-96.821%
2025-09-24	27.5100	27.7700	27.5100	27.7700	+4.792%	4	303	-96.903%
2025-09-23	26.5000	26.5000	26.5000	26.5000	-12.368%	1	300	-96.755%
2025-09-22	22.8000	30.2400	22.8000	30.2400	+24.189%	2	300	-97.156%
2025-09-19	24.3000	24.3500	24.3000	24.3500	+11.954%	2	300	-96.468%
2025-09-15	21.7500	21.7500	21.7500	21.7500	+31.818%	1	300	-96.046%
2025-09-12	17.4000	17.4000	15.6500	16.5000	-8.840%	15	299	-94.788%
2025-09-11	17.8000	19.2000	17.5000	18.1000	-5.285%	45	298	-95.249%
2025-09-10	18.3000	20.8500	18.3000	19.1100	+117.159%	262	278	-95.500%
2025-09-05	8.9200	8.9200	7.7500	8.8000	+2.326%	9	34	-90.227%
2025-09-04	8.4000	8.6000	8.4000	8.6000	-10.417%	16	32	-90.000%
2025-09-03	9.6000	9.6000	9.6000	9.6000	-9.005%	1	42	-91.042%
2025-09-02	12.4000	12.4000	10.1400	10.5500	-22.767%	6	41	-91.848%
2025-08-29	12.2500	13.9000	12.2500	13.6600	-0.727%	6	36	-93.704%
2025-08-28	14.9500	15.0000	13.7600	13.7600	+14.667%	8	36	-93.750%
2025-08-27	12.0000	12.0000	12.0000	12.0000	+12.150%	1	33	-92.833%
2025-08-26	11.3000	11.3000	10.7000	10.7000	0.000%	15	18	-91.963%
2025-08-25	10.7000	10.7000	10.7000	10.7000	-4.036%	2	18	-91.963%
2025-08-22	9.8000	12.6500	9.8000	11.1500	+1.364%	15	17	-92.287%
2025-08-21	11.2700	11.2700	11.0000	11.0000	+7.317%	3	10	-92.182%
2025-08-20	10.1500	10.2500	10.1500	10.2500	-21.154%	2	7	-91.610%
2025-08-19	13.2500	13.2500	13.0000	13.0000	-4.059%	3	6	-93.385%
2025-08-18	15.0500	15.0700	13.5000	13.5500	-9.667%	12	5	-93.653%
2025-08-15	15.0000	15.0000	15.0000	15.0000	0.000%	1	0	-94.267%

.dark-mode .FNBgqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNBgqP{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C175CRWV Aug 21 2026 175.00 Call (CRWV260821C00175000)option OPRA

CRWV20260821C175
CRWV Aug 21 2026 175.00 Call (CRWV260821C00175000)
option OPRA