Dark

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

EOD

Aug 13, 2026

31.52-4.917%(-1.63)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.2500	42.1300	31.5200	31.5200	-4.917%	14	3,512	0.000%
2026-08-12	33.6500	36.2500	31.1000	33.1500	+97.321%	185	3,516	-4.917%
2026-08-11	16.6900	17.0500	15.1500	16.8000	+6.329%	27	3,577	+87.619%
2026-08-10	19.5500	19.5500	15.7800	15.8000	-9.972%	79	3,589	+99.494%
2026-08-07	17.6500	17.6500	14.1700	17.5500	+18.182%	127	3,596	+79.601%
2026-08-06	14.5500	16.9500	14.2500	14.8500	-22.857%	341	3,664	+112.256%
2026-08-05	20.7100	21.2500	18.0000	19.2500	-4.656%	37	3,608	+63.740%
2026-08-04	17.1500	21.9600	17.1500	20.1900	+29.839%	332	3,619	+56.117%
2026-08-03	5.8000	15.5500	5.7900	15.5500	+135.606%	417	3,875	+102.701%
2026-07-31	9.4300	10.0000	5.8000	6.6000	-13.725%	287	4,002	+377.576%
2026-07-30	5.1700	8.9400	5.1700	7.6500	+168.421%	674	4,049	+312.026%
2026-07-29	4.4000	4.8000	2.7700	2.8500	-44.660%	286	4,067	+1,005.965%
2026-07-28	5.3400	5.5500	4.2000	5.1500	-22.205%	1,017	4,064	+512.039%
2026-07-27	7.7700	8.5200	6.1000	6.6200	-9.932%	139	3,682	+376.133%
2026-07-24	10.1800	10.1800	7.2500	7.3500	-43.023%	855	3,654	+328.844%
2026-07-23	13.6300	14.8200	12.7400	12.9000	-10.105%	80	3,138	+144.341%
2026-07-22	12.5500	16.3200	12.5500	14.3500	+16.667%	66	3,156	+119.652%
2026-07-21	9.9000	13.0500	9.9000	12.3000	+39.773%	201	3,158	+156.260%
2026-07-20	11.0000	12.1000	8.8000	8.8000	-3.720%	2,588	3,185	+258.182%
2026-07-17	7.2000	9.8000	6.5000	9.1400	+6.651%	1,950	3,196	+244.858%
2026-07-16	9.7500	10.0000	8.1000	8.5700	-21.735%	2,711	2,454	+267.795%
2026-07-15	10.9000	11.6500	9.6200	10.9500	-15.509%	366	457	+187.854%
2026-07-14	14.2500	14.2500	12.3000	12.9600	-14.455%	46	233	+143.210%
2026-07-13	18.0000	18.0000	15.0000	15.1500	-21.907%	56	205	+108.053%
2026-07-10	19.4000	19.4000	19.4000	19.4000	-4.339%	1	184	+62.474%
2026-07-09	24.0000	24.0000	20.2800	20.2800	+2.944%	5	183	+55.424%
2026-07-08	18.7500	19.7000	18.2600	19.7000	+24.684%	10	183	+60.000%
2026-07-07	14.5500	15.8000	14.0000	15.8000	-12.804%	53	188	+99.494%
2026-07-06	17.7000	18.7100	17.7000	18.1200	+17.662%	23	176	+73.951%
2026-07-02	18.4500	18.4500	14.7500	15.4000	-15.011%	53	163	+104.675%
2026-07-01	20.0000	20.0000	17.8300	18.1200	-32.109%	31	163	+73.951%
2026-06-30	26.8900	26.8900	26.6900	26.6900	+2.654%	9	155	+18.097%
2026-06-29	25.6000	26.0000	25.6000	26.0000	+4.000%	4	153	+21.231%
2026-06-26	24.4300	25.0000	24.4300	25.0000	-22.288%	2	149	+26.080%
2026-06-24	32.1700	32.1700	32.1700	32.1700	-29.328%	2	148	-2.021%
2026-06-18	47.0000	47.0000	45.5200	45.5200	-2.922%	13	162	-30.756%
2026-06-17	48.0000	48.0000	46.8900	46.8900	+5.371%	2	162	-32.779%
2026-06-16	44.5000	44.5000	44.5000	44.5000	+24.650%	1	162	-29.169%
2026-06-15	35.7000	35.7000	35.7000	35.7000	+2.351%	2	162	-11.709%
2026-06-12	30.0500	34.8800	29.5000	34.8800	+30.735%	5	162	-9.633%
2026-06-11	25.9000	26.6800	25.9000	26.6800	-1.002%	3	159	+18.141%
2026-06-09	32.2000	32.2000	26.9500	26.9500	-11.056%	39	158	+16.957%
2026-06-05	33.7700	33.7700	29.8800	30.3000	-20.263%	17	123	+4.026%
2026-06-04	38.0000	38.0000	38.0000	38.0000	-10.798%	3	124	-17.053%
2026-06-03	42.0000	42.6000	42.0000	42.6000	-19.623%	2	124	-26.009%
2026-06-01	51.9000	53.7500	51.9000	53.0000	+43.437%	4	123	-40.528%
2026-05-28	36.9500	36.9500	36.9500	36.9500	+14.008%	1	123	-14.696%
2026-05-27	32.4100	32.4100	32.4100	32.4100	-15.709%	1	123	-2.746%
2026-05-21	36.5000	38.5500	36.5000	38.4500	+14.095%	32	124	-18.023%
2026-05-20	33.4000	33.7000	33.4000	33.7000	+15.214%	10	154	-6.469%
2026-05-19	27.5000	29.2500	27.5000	29.2500	-15.094%	13	151	+7.761%
2026-05-18	35.0000	35.2000	31.2000	34.4500	-8.133%	16	151	-8.505%
2026-05-15	38.5000	38.5000	37.5000	37.5000	+8.382%	11	151	-15.947%
2026-05-12	34.6000	34.6000	34.6000	34.6000	-20.569%	2	149	-8.902%
2026-05-08	45.9500	47.3100	42.2000	43.5600	-34.120%	12	149	-27.640%
2026-05-06	66.1200	66.1200	66.1200	66.1200	+31.164%	1	149	-52.329%
2026-05-01	51.3800	51.3800	50.4100	50.4100	+20.454%	2	149	-37.473%
2026-04-29	41.8500	41.8500	41.8500	41.8500	-4.124%	2	149	-24.683%
2026-04-27	43.6500	43.6500	43.6500	43.6500	-1.467%	1	151	-27.789%
2026-04-24	44.3000	44.3000	44.3000	44.3000	-8.566%	1	151	-28.849%
2026-04-23	48.3000	48.5000	48.3000	48.4500	-2.672%	17	151	-34.943%
2026-04-22	49.6800	49.7800	49.6800	49.7800	+3.299%	2	155	-36.681%
2026-04-20	45.2300	48.1900	45.2300	48.1900	-2.033%	2	154	-34.592%
2026-04-16	49.1900	49.1900	49.1100	49.1900	+14.130%	3	153	-35.922%
2026-04-13	40.7000	44.8000	40.7000	43.1000	+43.332%	28	153	-26.868%
2026-04-09	24.0000	30.0700	23.0000	30.0700	+14.335%	13	161	+4.822%
2026-04-08	27.1500	27.1500	26.3000	26.3000	+16.941%	36	165	+19.848%
2026-04-07	21.0300	22.4900	20.8500	22.4900	+11.062%	7	200	+40.151%
2026-04-02	20.1600	20.2500	20.1600	20.2500	+5.195%	2	195	+55.654%
2026-04-01	19.9900	19.9900	18.5100	19.2500	+4.620%	17	195	+63.740%
2026-03-31	15.8600	18.4000	15.8600	18.4000	+43.526%	9	195	+71.304%
2026-03-30	13.8000	13.8000	12.8200	12.8200	-23.600%	41	194	+145.866%
2026-03-27	18.6600	18.6600	16.7800	16.7800	-34.222%	12	200	+87.843%
2026-03-25	24.7500	26.3200	24.7500	25.5100	+22.644%	85	197	+23.559%
2026-03-20	20.8000	20.8000	20.8000	20.8000	-14.050%	5	235	+51.538%
2026-03-17	24.2000	24.2000	24.2000	24.2000	0.000%	5	235	+30.248%
2026-03-16	24.2000	24.2000	24.2000	24.2000	+2.412%	1	235	+30.248%
2026-03-13	24.1900	24.1900	23.6300	23.6300	-0.964%	2	236	+33.390%
2026-03-11	21.0000	23.8600	21.0000	23.8600	+27.253%	9	236	+32.104%
2026-03-10	18.6500	18.7500	18.5000	18.7500	+5.101%	17	232	+68.107%
2026-03-09	17.8400	17.8400	17.8400	17.8400	-6.105%	1	216	+76.682%
2026-03-06	20.0000	20.0000	19.0000	19.0000	+1.604%	3	216	+65.895%
2026-03-05	20.1000	20.1000	18.7000	18.7000	-17.766%	6	217	+68.556%
2026-03-04	23.0000	23.0000	22.0000	22.7400	+20.957%	4	216	+38.610%
2026-03-03	19.7700	19.7700	18.1400	18.8000	-12.108%	81	216	+67.660%
2026-03-02	21.6000	21.6000	20.7900	21.3900	-8.979%	202	142	+47.359%
2026-02-27	24.5000	24.5000	21.1500	23.5000	-40.866%	35	94	+34.128%
2026-02-25	39.7400	39.7400	39.7400	39.7400	+26.762%	1	91	-20.684%
2026-02-20	31.3500	31.3500	31.3500	31.3500	-14.531%	1	91	+0.542%
2026-02-12	36.6800	36.6800	36.6800	36.6800	+20.262%	2	92	-14.068%
2026-02-06	23.5000	32.5000	23.5000	30.5000	+22.000%	82	94	+3.344%
2026-02-05	25.0000	25.0000	25.0000	25.0000	-27.954%	1	53	+26.080%
2026-01-30	34.8000	34.8000	34.7000	34.7000	-16.184%	20	53	-9.164%
2026-01-29	41.6500	41.6500	41.4000	41.4000	-4.740%	2	53	-23.865%
2026-01-28	43.4600	43.4600	43.4600	43.4600	+5.562%	5	52	-27.474%
2026-01-27	41.1700	41.1700	41.1700	41.1700	+9.640%	3	52	-23.439%
2026-01-26	42.9200	42.9200	37.5500	37.5500	-1.184%	6	54	-16.059%
2026-01-20	38.0000	38.0000	38.0000	38.0000	-2.689%	1	53	-17.053%
2026-01-15	37.7500	39.0500	37.7500	39.0500	+30.865%	2	53	-19.283%
2026-01-13	30.4500	30.7500	29.8400	29.8400	-6.016%	31	53	+5.630%
2026-01-12	29.9100	31.7500	29.9100	31.7500	+27.000%	6	63	-0.724%
2026-01-09	25.0200	25.0200	25.0000	25.0000	+1.420%	3	69	+26.080%
2026-01-07	24.6500	24.6500	24.6500	24.6500	+3.354%	1	71	+27.870%
2026-01-06	22.4000	23.8500	21.9200	23.8500	-4.600%	49	72	+32.159%
2026-01-02	25.0000	25.0000	25.0000	25.0000	+24.688%	3	51	+26.080%
2025-12-31	20.0500	20.0500	20.0500	20.0500	-7.816%	5	54	+57.207%
2025-12-30	21.5000	21.7500	21.5000	21.7500	-5.435%	2	54	+44.920%
2025-12-26	23.0000	23.0000	23.0000	23.0000	-13.011%	3	54	+37.043%
2025-12-23	26.6600	26.7200	26.4400	26.4400	-2.435%	4	53	+19.213%
2025-12-19	27.1000	27.1000	27.1000	27.1000	+49.558%	2	54	+16.310%
2025-12-18	18.1200	18.1200	18.1200	18.1200	+7.857%	3	52	+73.951%
2025-12-17	16.7600	16.8000	16.7600	16.8000	-10.304%	3	52	+87.619%
2025-12-16	18.7300	18.7300	18.7300	18.7300	-13.487%	2	52	+68.286%
2025-12-15	21.0300	21.6500	21.0300	21.6500	-13.400%	5	53	+45.589%
2025-12-12	25.4000	25.4000	25.0000	25.0000	-4.762%	19	54	+26.080%
2025-12-11	27.7600	27.7600	26.2500	26.2500	-17.660%	4	69	+20.076%
2025-12-10	30.4000	32.1500	30.4000	31.8800	-5.344%	5	70	-1.129%
2025-12-09	33.6800	33.6800	33.6800	33.6800	+12.267%	1	67	-6.413%
2025-12-04	27.0500	30.0000	27.0500	30.0000	+23.711%	4	67	+5.067%
2025-12-03	24.2500	24.2500	24.2500	24.2500	+6.034%	1	67	+29.979%
2025-11-26	22.8700	22.8700	22.8700	22.8700	-2.681%	5	61	+37.822%
2025-11-24	23.5500	23.5500	23.5000	23.5000	+17.500%	2	61	+34.128%
2025-11-21	21.5000	21.5000	20.0000	20.0000	-15.146%	3	62	+57.600%
2025-11-20	27.0500	27.0500	23.5700	23.5700	-3.796%	5	63	+33.729%
2025-11-19	24.3000	24.5000	24.3000	24.5000	-3.922%	2	64	+28.653%
2025-11-18	22.3000	25.5000	22.2700	25.5000	+6.250%	3	63	+23.608%
2025-11-17	24.7800	24.8500	24.0000	24.0000	-9.434%	23	62	+31.333%
2025-11-14	25.3600	26.5000	24.0000	26.5000	+2.634%	17	62	+18.943%
2025-11-13	27.2700	27.2700	25.6000	25.8200	-17.244%	22	45	+22.076%
2025-11-12	32.9000	32.9500	31.1500	31.2000	-10.216%	4	26	+1.026%
2025-11-11	36.7500	36.7500	34.7500	34.7500	-29.226%	4	27	-9.295%
2025-11-06	49.0000	49.1000	49.0000	49.1000	-13.480%	2	24	-35.804%
2025-11-05	56.6500	56.7500	56.6500	56.7500	-12.960%	2	24	-44.458%
2025-11-03	66.0500	66.0500	65.1000	65.2000	+7.538%	16	15	-51.656%
2025-10-21	60.6300	60.6300	60.6300	60.6300	-15.733%	1	15	-48.013%
2025-10-14	71.9500	71.9500	71.9500	71.9500	+3.451%	1	16	-56.192%
2025-09-23	69.5500	69.5500	69.5500	69.5500	+16.891%	4	16	-54.680%
2025-09-15	57.8000	59.5000	57.8000	59.5000	+2.941%	6	12	-47.025%
2025-09-10	57.8000	57.8000	57.8000	57.8000	+73.313%	1	7	-45.467%
2025-09-04	33.3500	33.3500	33.3500	33.3500	-13.891%	1	8	-5.487%
2025-09-02	38.7300	38.7300	38.7300	38.7300	+2.623%	1	7	-18.616%
2025-08-27	37.7400	37.7400	37.7400	37.7400	-1.204%	2	8	-16.481%
2025-08-22	38.2000	38.2000	38.2000	38.2000	+3.917%	1	9	-17.487%
2025-08-21	37.7500	37.7500	36.7600	36.7600	+9.731%	2	8	-14.255%
2025-08-20	33.2900	33.5000	33.2900	33.5000	-6.031%	3	8	-5.910%
2025-08-19	35.6500	35.6500	35.6500	35.6500	-13.049%	1	5	-11.585%
2025-08-18	44.2500	44.2500	40.9900	41.0000	0.000%	7	4	-23.122%

.dark-mode .fmPcCV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmPcCV{ 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