Dark

CRWV20260821C70
CRWV Aug 21 2026 70.00 Call (CRWV260821C00070000)
option OPRA

EOD

Aug 13, 2026

38.20+0.526%(+0.20)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	43.0000	43.8000	37.1600	38.2000	+0.526%	49	1,684	0.000%
2026-08-12	38.8200	40.0000	36.3000	38.0000	+82.692%	1,008	1,683	+0.526%
2026-08-11	20.0000	20.8000	18.4600	20.8000	+5.637%	1,059	2,348	+83.654%
2026-08-10	22.7400	22.7400	19.6900	19.6900	-6.238%	27	3,230	+94.007%
2026-08-07	17.9900	21.1500	17.9900	21.0000	+13.391%	127	3,211	+81.905%
2026-08-06	18.8000	20.5000	18.5200	18.5200	-21.158%	45	3,166	+106.263%
2026-08-05	22.5000	24.1300	22.5000	23.4900	-6.600%	99	3,175	+62.622%
2026-08-04	21.9300	25.7000	21.6200	25.1500	+33.422%	199	3,245	+51.889%
2026-08-03	8.1900	18.8500	7.8100	18.8500	+109.444%	1,059	3,424	+102.653%
2026-07-31	12.1300	12.1300	7.8000	9.0000	-11.155%	359	2,700	+324.444%
2026-07-30	7.0500	11.5200	7.0000	10.1300	+153.885%	605	2,919	+277.098%
2026-07-29	6.2500	6.3400	3.8000	3.9900	-43.000%	946	3,255	+857.393%
2026-07-28	7.4900	7.4900	5.8000	7.0000	-19.540%	1,029	3,043	+445.714%
2026-07-27	10.0000	10.2000	8.3000	8.7000	-7.741%	495	2,277	+339.080%
2026-07-24	12.5800	12.5800	9.4300	9.4300	-43.021%	52	2,022	+305.090%
2026-07-23	17.1700	18.0000	16.4100	16.5500	-7.283%	24	1,990	+130.816%
2026-07-22	19.5000	19.5500	17.8500	17.8500	+17.434%	10	2,008	+114.006%
2026-07-21	12.2500	15.7800	12.2500	15.2000	+36.937%	27	2,014	+151.316%
2026-07-20	14.4500	15.1500	11.1000	11.1000	-1.770%	264	2,033	+244.144%
2026-07-17	8.9000	12.2000	8.4000	11.3000	+3.196%	184	1,984	+238.053%
2026-07-16	12.4500	12.4500	10.5300	10.9500	-23.158%	296	1,898	+248.858%
2026-07-15	15.2000	15.2000	12.1000	14.2500	-10.658%	1,305	1,769	+168.070%
2026-07-14	17.1900	17.5100	15.1000	15.9500	-13.315%	182	679	+139.498%
2026-07-13	22.0000	22.0000	18.2500	18.4000	-21.635%	4	580	+107.609%
2026-07-10	24.7500	24.7500	22.9000	23.4800	-0.719%	9	579	+62.692%
2026-07-09	27.0000	27.0000	23.6500	23.6500	-1.458%	7	579	+61.522%
2026-07-08	20.0300	24.0000	20.0300	24.0000	+34.831%	3	578	+59.167%
2026-07-07	18.0000	19.2000	17.8000	17.8000	-19.091%	3	578	+114.607%
2026-07-06	21.0000	22.0000	20.7000	22.0000	+19.630%	7	577	+73.636%
2026-07-02	20.6100	20.6100	17.8500	18.3900	-16.409%	110	594	+107.722%
2026-07-01	24.4500	24.4500	21.0000	22.0000	-32.370%	23	594	+73.636%
2026-06-25	38.2400	38.2400	32.5300	32.5300	+0.092%	2	582	+17.430%
2026-06-24	35.2800	35.2800	32.5000	32.5000	-37.799%	2	584	+17.538%
2026-06-17	54.0000	54.0000	52.2500	52.2500	+5.131%	16	590	-26.890%
2026-06-16	49.7000	49.7000	49.7000	49.7000	+46.392%	10	590	-23.139%
2026-06-12	33.9500	33.9500	33.9500	33.9500	+23.007%	15	590	+12.518%
2026-06-11	27.6000	27.6000	27.6000	27.6000	-13.071%	10	575	+38.406%
2026-06-10	31.7500	31.7500	31.7500	31.7500	-12.583%	1	580	+20.315%
2026-06-08	36.3200	36.3200	36.3200	36.3200	+12.237%	3	581	+5.176%
2026-06-05	33.3000	33.3000	32.3600	32.3600	-20.491%	7	583	+18.047%
2026-06-04	40.7000	40.7000	40.7000	40.7000	-13.404%	1	587	-6.143%
2026-06-03	47.0000	47.0000	47.0000	47.0000	-11.120%	1	586	-18.723%
2026-06-02	55.0000	55.0000	52.8800	52.8800	-8.607%	11	586	-27.761%
2026-06-01	56.0000	58.6000	56.0000	57.8600	+43.218%	10	582	-33.979%
2026-05-28	44.0500	44.0500	40.4000	40.4000	+10.383%	2	581	-5.446%
2026-05-27	36.6000	36.6000	36.6000	36.6000	-10.884%	1	581	+4.372%
2026-05-26	41.2000	41.2000	40.9700	41.0700	+3.061%	370	580	-6.988%
2026-05-22	39.8500	39.8500	39.8500	39.8500	-5.770%	1	230	-4.141%
2026-05-21	39.9000	42.2900	39.9000	42.2900	+18.459%	12	220	-9.671%
2026-05-18	38.0500	38.0500	35.7000	35.7000	-26.087%	9	220	+7.003%
2026-05-14	48.3000	48.3000	48.3000	48.3000	-0.617%	2	215	-20.911%
2026-05-11	44.3900	49.8000	44.3900	48.6000	+6.579%	51	213	-21.399%
2026-05-08	45.6000	45.6000	45.6000	45.6000	-28.728%	1	211	-16.228%
2026-05-07	63.9800	63.9800	63.9800	63.9800	-8.469%	1	211	-40.294%
2026-05-06	70.0800	70.0800	69.9000	69.9000	+12.127%	3	211	-45.351%
2026-05-04	62.3400	62.3400	62.3400	62.3400	+17.180%	1	212	-38.723%
2026-05-01	55.0100	55.0100	53.2000	53.2000	+6.357%	52	192	-28.195%
2026-04-29	48.0000	50.0200	48.0000	50.0200	+17.501%	12	192	-23.631%
2026-04-28	41.9700	42.5700	41.9700	42.5700	-8.746%	5	192	-10.265%
2026-04-27	45.0200	47.0000	45.0200	46.6500	-6.476%	9	192	-18.114%
2026-04-20	49.8800	49.8800	49.8800	49.8800	-4.316%	2	193	-23.416%
2026-04-16	52.1300	52.1300	52.1300	52.1300	-2.833%	1	191	-26.722%
2026-04-15	53.6500	53.6500	53.6500	53.6500	+0.056%	10	191	-28.798%
2026-04-14	53.6200	53.6200	53.6200	53.6200	+17.074%	1	195	-28.758%
2026-04-13	45.8000	45.8000	45.8000	45.8000	+11.111%	1	195	-16.594%
2026-04-10	37.1700	41.2200	37.1700	41.2200	+99.613%	8	195	-7.327%
2026-03-31	17.9100	20.6500	17.9100	20.6500	+40.285%	98	196	+84.988%
2026-03-30	16.6800	16.6800	14.7200	14.7200	-22.730%	19	246	+159.511%
2026-03-27	20.1000	20.1000	18.6000	19.0500	-30.220%	58	235	+100.525%
2026-03-25	27.2000	27.3500	27.2000	27.3000	+14.706%	337	226	+39.927%
2026-03-24	23.7500	23.8500	23.7500	23.8000	-3.252%	3	58	+60.504%
2026-03-23	24.8500	24.8500	24.6000	24.6000	+8.370%	3	56	+55.285%
2026-03-20	22.7000	22.7000	22.7000	22.7000	-9.200%	2	56	+68.282%
2026-03-13	26.3000	27.0000	25.0000	25.0000	+3.306%	23	57	+52.800%
2026-03-12	24.2000	24.2000	24.2000	24.2000	-10.370%	1	79	+57.851%
2026-03-11	25.4000	27.0000	24.5000	27.0000	+25.000%	4	79	+41.481%
2026-03-10	21.0000	21.6000	21.0000	21.6000	+2.857%	11	80	+76.852%
2026-03-09	19.5000	21.0000	19.2500	21.0000	+3.653%	20	91	+81.905%
2026-03-06	21.7000	21.7000	20.2600	20.2600	-13.897%	2	76	+88.549%
2026-03-05	23.5300	23.5300	23.5300	23.5300	-5.880%	1	75	+62.346%
2026-03-04	24.4800	25.0000	24.4800	25.0000	+28.008%	3	75	+52.800%
2026-03-03	19.5300	19.5300	19.5300	19.5300	-17.664%	10	75	+95.597%
2026-03-02	23.7200	23.7200	23.7200	23.7200	-1.167%	1	85	+61.046%
2026-02-27	24.6000	27.4500	24.0000	24.0000	-43.262%	47	84	+59.167%
2026-02-25	42.4900	42.9000	42.3000	42.3000	+7.333%	8	56	-9.693%
2026-02-24	40.1000	40.1000	39.4100	39.4100	+10.796%	3	56	-3.070%
2026-02-23	35.5700	35.5700	35.5700	35.5700	-12.497%	1	54	+7.394%
2026-02-18	40.6500	40.6500	40.6500	40.6500	-1.167%	1	54	-6.027%
2026-02-13	41.1300	41.1300	41.1300	41.1300	+4.391%	1	54	-7.124%
2026-02-10	39.4000	39.4000	39.4000	39.4000	+43.796%	1	54	-3.046%
2026-02-05	27.4000	27.4000	27.4000	27.4000	-5.517%	10	53	+39.416%
2026-02-04	29.0000	29.0000	29.0000	29.0000	-13.433%	1	53	+31.724%
2026-02-02	33.7000	33.7000	33.5000	33.5000	-32.323%	2	52	+14.030%
2026-01-27	49.5000	49.5000	49.5000	49.5000	+21.771%	10	52	-22.828%
2026-01-26	41.3400	41.3400	40.6500	40.6500	+7.768%	2	62	-6.027%
2026-01-23	37.7200	37.7200	37.7200	37.7200	-15.540%	3	64	+1.273%
2026-01-16	44.6600	44.6600	44.6600	44.6600	+11.427%	1	68	-14.465%
2026-01-15	40.0800	40.0800	40.0800	40.0800	+14.514%	1	68	-4.691%
2026-01-14	34.4500	35.0000	34.4500	35.0000	+27.365%	2	69	+9.143%
2026-01-09	25.3900	27.4800	25.3900	27.4800	+2.537%	2	69	+39.010%
2026-01-02	24.0000	27.9000	24.0000	26.8000	+27.619%	8	67	+42.537%
2025-12-31	22.2500	22.2500	21.0000	21.0000	-12.134%	3	72	+81.905%
2025-12-30	24.0000	24.0000	23.9000	23.9000	-4.667%	6	72	+59.833%
2025-12-26	25.0700	25.0700	25.0700	25.0700	-12.861%	1	66	+52.373%
2025-12-23	29.9200	29.9200	28.7300	28.7700	-8.840%	4	66	+32.777%
2025-12-22	31.3000	31.5600	31.3000	31.5600	+1.806%	61	68	+21.039%
2025-12-19	26.3100	31.0000	26.3100	31.0000	+55.779%	101	109	+23.226%
2025-12-18	19.5000	20.1500	19.5000	19.9000	+7.859%	108	210	+91.960%
2025-12-17	19.2500	19.2500	18.4500	18.4500	-10.088%	57	112	+107.046%
2025-12-16	20.7500	20.7500	20.4200	20.5200	-39.344%	11	63	+86.160%
2025-12-10	33.8300	33.8300	33.8300	33.8300	+8.883%	2	53	+12.918%
2025-12-04	31.0700	31.0700	31.0700	31.0700	+2.137%	1	55	+22.948%
2025-12-02	30.4200	30.4200	30.4200	30.4200	+16.284%	1	55	+25.575%
2025-11-26	26.1600	26.1600	26.1600	26.1600	+3.604%	1	55	+46.024%
2025-11-24	25.2500	25.2500	25.2500	25.2500	+9.783%	1	55	+51.287%
2025-11-21	23.0000	23.0000	23.0000	23.0000	-23.461%	1	55	+66.087%
2025-11-20	30.0000	30.0500	30.0000	30.0500	+16.473%	2	55	+27.121%
2025-11-19	25.7500	25.8000	25.7500	25.8000	-8.608%	2	54	+48.062%
2025-11-17	28.2300	28.2300	28.2300	28.2300	-31.680%	1	54	+35.317%
2025-11-11	39.6500	41.3200	39.6500	41.3200	-19.611%	35	61	-7.551%
2025-11-10	53.4900	53.4900	51.4000	51.4000	+11.279%	69	61	-25.681%
2025-11-07	48.0000	48.0000	45.9000	46.1900	-32.372%	36	78	-17.298%
2025-11-03	68.4000	68.4000	68.3000	68.3000	-10.836%	2	45	-44.070%
2025-10-31	76.6000	76.6000	76.6000	76.6000	+1.229%	3	45	-50.131%
2025-10-27	75.6700	75.6700	75.6700	75.6700	-14.011%	2	50	-49.518%
2025-10-16	88.0000	88.0000	88.0000	88.0000	+19.435%	42	50	-56.591%
2025-10-14	73.6800	73.6800	73.6800	73.6800	-9.093%	1	92	-48.154%
2025-10-10	81.0500	81.0500	81.0500	81.0500	-1.399%	3	93	-52.869%
2025-09-30	82.2000	82.2000	82.2000	82.2000	+23.832%	2	96	-53.528%
2025-09-26	66.3800	66.3800	66.3800	66.3800	+5.365%	1	94	-42.453%
2025-09-18	61.3000	63.0000	61.3000	63.0000	+6.150%	2	95	-39.365%
2025-09-17	59.3500	59.3500	59.3500	59.3500	-4.027%	1	95	-35.636%
2025-09-15	62.2400	62.2400	61.8400	61.8400	+14.307%	3	95	-38.228%
2025-09-12	52.2500	54.1000	52.2500	54.1000	-12.033%	17	94	-29.390%
2025-09-10	60.0000	62.4700	60.0000	61.5000	+48.551%	5	92	-37.886%
2025-09-08	38.2000	41.4000	38.2000	41.4000	+12.745%	21	94	-7.729%
2025-09-05	34.0000	36.7200	34.0000	36.7200	+2.570%	2	93	+4.031%
2025-09-04	35.8000	35.8000	35.8000	35.8000	-5.789%	20	91	+6.704%
2025-09-03	39.0000	39.0000	38.0000	38.0000	-9.524%	2	71	+0.526%
2025-09-02	42.0000	42.0000	42.0000	42.0000	-12.317%	5	69	-9.048%
2025-08-29	47.9000	47.9000	47.9000	47.9000	-2.065%	1	73	-20.251%
2025-08-28	48.9100	48.9100	48.9100	48.9100	+17.150%	1	73	-21.897%
2025-08-27	41.7500	41.7500	41.7500	41.7500	+9.868%	1	72	-8.503%
2025-08-25	38.7200	38.7200	38.0000	38.0000	-5.000%	4	73	+0.526%
2025-08-22	43.3500	43.3500	40.0000	40.0000	+2.041%	5	71	-4.500%
2025-08-21	39.5000	41.7500	39.2000	39.2000	+10.423%	46	66	-2.551%
2025-08-20	36.2600	36.2600	35.5000	35.5000	-10.961%	2	20	+7.606%
2025-08-19	41.8300	41.8300	37.5800	39.8700	-8.869%	4	18	-4.189%
2025-08-18	46.1000	46.5100	43.2400	43.7500	-2.886%	25	18	-12.686%
2025-08-15	43.1500	45.0500	43.0500	45.0500	0.000%	21	0	-15.205%

.dark-mode .s0T90s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0T90s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C70CRWV Aug 21 2026 70.00 Call (CRWV260821C00070000)option OPRA

CRWV20260821C70
CRWV Aug 21 2026 70.00 Call (CRWV260821C00070000)
option OPRA