Dark

CRWV20260821C75
CRWV Aug 21 2026 75.00 Call (CRWV260821C00075000)
option OPRA

EOD

Jun 29, 2026

26.00+4.000%(+1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.6000	26.0000	25.6000	26.0000	+4.000%	4	153	0.000%
2026-06-26	24.4300	25.0000	24.4300	25.0000	-22.288%	2	149	+4.000%
2026-06-24	32.1700	32.1700	32.1700	32.1700	-29.328%	2	148	-19.179%
2026-06-18	47.0000	47.0000	45.5200	45.5200	-2.922%	13	162	-42.882%
2026-06-17	48.0000	48.0000	46.8900	46.8900	+5.371%	2	162	-44.551%
2026-06-16	44.5000	44.5000	44.5000	44.5000	+24.650%	1	162	-41.573%
2026-06-15	35.7000	35.7000	35.7000	35.7000	+2.351%	2	162	-27.171%
2026-06-12	30.0500	34.8800	29.5000	34.8800	+30.735%	5	162	-25.459%
2026-06-11	25.9000	26.6800	25.9000	26.6800	-1.002%	3	159	-2.549%
2026-06-09	32.2000	32.2000	26.9500	26.9500	-11.056%	39	158	-3.525%
2026-06-05	33.7700	33.7700	29.8800	30.3000	-20.263%	17	123	-14.191%
2026-06-04	38.0000	38.0000	38.0000	38.0000	-10.798%	3	124	-31.579%
2026-06-03	42.0000	42.6000	42.0000	42.6000	-19.623%	2	124	-38.967%
2026-06-01	51.9000	53.7500	51.9000	53.0000	+43.437%	4	123	-50.943%
2026-05-28	36.9500	36.9500	36.9500	36.9500	+14.008%	1	123	-29.635%
2026-05-27	32.4100	32.4100	32.4100	32.4100	-15.709%	1	123	-19.778%
2026-05-21	36.5000	38.5500	36.5000	38.4500	+14.095%	32	124	-32.380%
2026-05-20	33.4000	33.7000	33.4000	33.7000	+15.214%	10	154	-22.849%
2026-05-19	27.5000	29.2500	27.5000	29.2500	-15.094%	13	151	-11.111%
2026-05-18	35.0000	35.2000	31.2000	34.4500	-8.133%	16	151	-24.528%
2026-05-15	38.5000	38.5000	37.5000	37.5000	+8.382%	11	151	-30.667%
2026-05-12	34.6000	34.6000	34.6000	34.6000	-20.569%	2	149	-24.855%
2026-05-08	45.9500	47.3100	42.2000	43.5600	-34.120%	12	149	-40.312%
2026-05-06	66.1200	66.1200	66.1200	66.1200	+31.164%	1	149	-60.678%
2026-05-01	51.3800	51.3800	50.4100	50.4100	+20.454%	2	149	-48.423%
2026-04-29	41.8500	41.8500	41.8500	41.8500	-4.124%	2	149	-37.873%
2026-04-27	43.6500	43.6500	43.6500	43.6500	-1.467%	1	151	-40.435%
2026-04-24	44.3000	44.3000	44.3000	44.3000	-8.566%	1	151	-41.309%
2026-04-23	48.3000	48.5000	48.3000	48.4500	-2.672%	17	151	-46.336%
2026-04-22	49.6800	49.7800	49.6800	49.7800	+3.299%	2	155	-47.770%
2026-04-20	45.2300	48.1900	45.2300	48.1900	-2.033%	2	154	-46.047%
2026-04-16	49.1900	49.1900	49.1100	49.1900	+14.130%	3	153	-47.144%
2026-04-13	40.7000	44.8000	40.7000	43.1000	+43.332%	28	153	-39.675%
2026-04-09	24.0000	30.0700	23.0000	30.0700	+14.335%	13	161	-13.535%
2026-04-08	27.1500	27.1500	26.3000	26.3000	+16.941%	36	165	-1.141%
2026-04-07	21.0300	22.4900	20.8500	22.4900	+11.062%	7	200	+15.607%
2026-04-02	20.1600	20.2500	20.1600	20.2500	+5.195%	2	195	+28.395%
2026-04-01	19.9900	19.9900	18.5100	19.2500	+4.620%	17	195	+35.065%
2026-03-31	15.8600	18.4000	15.8600	18.4000	+43.526%	9	195	+41.304%
2026-03-30	13.8000	13.8000	12.8200	12.8200	-23.600%	41	194	+102.808%
2026-03-27	18.6600	18.6600	16.7800	16.7800	-34.222%	12	200	+54.946%
2026-03-25	24.7500	26.3200	24.7500	25.5100	+22.644%	85	197	+1.921%
2026-03-20	20.8000	20.8000	20.8000	20.8000	-14.050%	5	235	+25.000%
2026-03-17	24.2000	24.2000	24.2000	24.2000	0.000%	5	235	+7.438%
2026-03-16	24.2000	24.2000	24.2000	24.2000	+2.412%	1	235	+7.438%
2026-03-13	24.1900	24.1900	23.6300	23.6300	-0.964%	2	236	+10.030%
2026-03-11	21.0000	23.8600	21.0000	23.8600	+27.253%	9	236	+8.969%
2026-03-10	18.6500	18.7500	18.5000	18.7500	+5.101%	17	232	+38.667%
2026-03-09	17.8400	17.8400	17.8400	17.8400	-6.105%	1	216	+45.740%
2026-03-06	20.0000	20.0000	19.0000	19.0000	+1.604%	3	216	+36.842%
2026-03-05	20.1000	20.1000	18.7000	18.7000	-17.766%	6	217	+39.037%
2026-03-04	23.0000	23.0000	22.0000	22.7400	+20.957%	4	216	+14.336%
2026-03-03	19.7700	19.7700	18.1400	18.8000	-12.108%	81	216	+38.298%
2026-03-02	21.6000	21.6000	20.7900	21.3900	-8.979%	202	142	+21.552%
2026-02-27	24.5000	24.5000	21.1500	23.5000	-40.866%	35	94	+10.638%
2026-02-25	39.7400	39.7400	39.7400	39.7400	+26.762%	1	91	-34.575%
2026-02-20	31.3500	31.3500	31.3500	31.3500	-14.531%	1	91	-17.065%
2026-02-12	36.6800	36.6800	36.6800	36.6800	+20.262%	2	92	-29.117%
2026-02-06	23.5000	32.5000	23.5000	30.5000	+22.000%	82	94	-14.754%
2026-02-05	25.0000	25.0000	25.0000	25.0000	-27.954%	1	53	+4.000%
2026-01-30	34.8000	34.8000	34.7000	34.7000	-16.184%	20	53	-25.072%
2026-01-29	41.6500	41.6500	41.4000	41.4000	-4.740%	2	53	-37.198%
2026-01-28	43.4600	43.4600	43.4600	43.4600	+5.562%	5	52	-40.175%
2026-01-27	41.1700	41.1700	41.1700	41.1700	+9.640%	3	52	-36.847%
2026-01-26	42.9200	42.9200	37.5500	37.5500	-1.184%	6	54	-30.759%
2026-01-20	38.0000	38.0000	38.0000	38.0000	-2.689%	1	53	-31.579%
2026-01-15	37.7500	39.0500	37.7500	39.0500	+30.865%	2	53	-33.419%
2026-01-13	30.4500	30.7500	29.8400	29.8400	-6.016%	31	53	-12.869%
2026-01-12	29.9100	31.7500	29.9100	31.7500	+27.000%	6	63	-18.110%
2026-01-09	25.0200	25.0200	25.0000	25.0000	+1.420%	3	69	+4.000%
2026-01-07	24.6500	24.6500	24.6500	24.6500	+3.354%	1	71	+5.477%
2026-01-06	22.4000	23.8500	21.9200	23.8500	-4.600%	49	72	+9.015%
2026-01-02	25.0000	25.0000	25.0000	25.0000	+24.688%	3	51	+4.000%
2025-12-31	20.0500	20.0500	20.0500	20.0500	-7.816%	5	54	+29.676%
2025-12-30	21.5000	21.7500	21.5000	21.7500	-5.435%	2	54	+19.540%
2025-12-26	23.0000	23.0000	23.0000	23.0000	-13.011%	3	54	+13.043%
2025-12-23	26.6600	26.7200	26.4400	26.4400	-2.435%	4	53	-1.664%
2025-12-19	27.1000	27.1000	27.1000	27.1000	+49.558%	2	54	-4.059%
2025-12-18	18.1200	18.1200	18.1200	18.1200	+7.857%	3	52	+43.488%
2025-12-17	16.7600	16.8000	16.7600	16.8000	-10.304%	3	52	+54.762%
2025-12-16	18.7300	18.7300	18.7300	18.7300	-13.487%	2	52	+38.815%
2025-12-15	21.0300	21.6500	21.0300	21.6500	-13.400%	5	53	+20.092%
2025-12-12	25.4000	25.4000	25.0000	25.0000	-4.762%	19	54	+4.000%
2025-12-11	27.7600	27.7600	26.2500	26.2500	-17.660%	4	69	-0.952%
2025-12-10	30.4000	32.1500	30.4000	31.8800	-5.344%	5	70	-18.444%
2025-12-09	33.6800	33.6800	33.6800	33.6800	+12.267%	1	67	-22.803%
2025-12-04	27.0500	30.0000	27.0500	30.0000	+23.711%	4	67	-13.333%
2025-12-03	24.2500	24.2500	24.2500	24.2500	+6.034%	1	67	+7.216%
2025-11-26	22.8700	22.8700	22.8700	22.8700	-2.681%	5	61	+13.686%
2025-11-24	23.5500	23.5500	23.5000	23.5000	+17.500%	2	61	+10.638%
2025-11-21	21.5000	21.5000	20.0000	20.0000	-15.146%	3	62	+30.000%
2025-11-20	27.0500	27.0500	23.5700	23.5700	-3.796%	5	63	+10.310%
2025-11-19	24.3000	24.5000	24.3000	24.5000	-3.922%	2	64	+6.122%
2025-11-18	22.3000	25.5000	22.2700	25.5000	+6.250%	3	63	+1.961%
2025-11-17	24.7800	24.8500	24.0000	24.0000	-9.434%	23	62	+8.333%
2025-11-14	25.3600	26.5000	24.0000	26.5000	+2.634%	17	62	-1.887%
2025-11-13	27.2700	27.2700	25.6000	25.8200	-17.244%	22	45	+0.697%
2025-11-12	32.9000	32.9500	31.1500	31.2000	-10.216%	4	26	-16.667%
2025-11-11	36.7500	36.7500	34.7500	34.7500	-29.226%	4	27	-25.180%
2025-11-06	49.0000	49.1000	49.0000	49.1000	-13.480%	2	24	-47.047%
2025-11-05	56.6500	56.7500	56.6500	56.7500	-12.960%	2	24	-54.185%
2025-11-03	66.0500	66.0500	65.1000	65.2000	+7.538%	16	15	-60.123%
2025-10-21	60.6300	60.6300	60.6300	60.6300	-15.733%	1	15	-57.117%
2025-10-14	71.9500	71.9500	71.9500	71.9500	+3.451%	1	16	-63.864%
2025-09-23	69.5500	69.5500	69.5500	69.5500	+16.891%	4	16	-62.617%
2025-09-15	57.8000	59.5000	57.8000	59.5000	+2.941%	6	12	-56.303%
2025-09-10	57.8000	57.8000	57.8000	57.8000	+73.313%	1	7	-55.017%
2025-09-04	33.3500	33.3500	33.3500	33.3500	-13.891%	1	8	-22.039%
2025-09-02	38.7300	38.7300	38.7300	38.7300	+2.623%	1	7	-32.869%
2025-08-27	37.7400	37.7400	37.7400	37.7400	-1.204%	2	8	-31.108%
2025-08-22	38.2000	38.2000	38.2000	38.2000	+3.917%	1	9	-31.937%
2025-08-21	37.7500	37.7500	36.7600	36.7600	+9.731%	2	8	-29.271%
2025-08-20	33.2900	33.5000	33.2900	33.5000	-6.031%	3	8	-22.388%
2025-08-19	35.6500	35.6500	35.6500	35.6500	-13.049%	1	5	-27.069%
2025-08-18	44.2500	44.2500	40.9900	41.0000	0.000%	7	4	-36.585%

.dark-mode .FsJBXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsJBXy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C75CRWV Aug 21 2026 75.00 Call (CRWV260821C00075000)option OPRA

CRWV20260821C75
CRWV Aug 21 2026 75.00 Call (CRWV260821C00075000)
option OPRA