Dark

CRWV20260821C80
CRWV Aug 21 2026 80.00 Call (CRWV260821C00080000)
option OPRA

EOD

Jun 29, 2026

21.89-0.590%(-0.13)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.8500	22.2500	18.7000	21.8900	-0.590%	17	4,331	0.000%
2026-06-26	21.0000	22.0200	21.0000	22.0200	-12.619%	2	4,326	-0.590%
2026-06-25	29.9200	30.5200	25.1200	25.2000	+0.398%	6	4,325	-13.135%
2026-06-24	27.0000	27.5200	25.1000	25.1000	-31.793%	5	4,327	-12.789%
2026-06-22	36.7400	36.8000	32.4000	36.8000	-15.402%	19	4,329	-40.516%
2026-06-18	43.5000	43.5000	43.5000	43.5000	+11.396%	1	4,348	-49.678%
2026-06-17	43.5000	45.0000	39.0500	39.0500	-6.130%	26	4,348	-43.944%
2026-06-16	37.0000	42.3000	37.0000	41.6000	+29.797%	41	4,348	-47.380%
2026-06-15	33.0000	33.6500	32.0000	32.0500	+13.814%	34	4,359	-31.700%
2026-06-12	27.0000	31.2800	26.2600	28.1600	+18.220%	27	4,376	-22.266%
2026-06-11	21.5000	24.5000	21.5000	23.8200	-6.917%	31	4,368	-8.102%
2026-06-10	24.7500	25.6000	24.7500	25.5900	-1.006%	19	4,362	-14.459%
2026-06-09	31.9500	31.9500	25.5000	25.8500	-11.351%	14	4,366	-15.319%
2026-06-08	27.8000	30.0000	27.8000	29.1600	+9.624%	8	4,364	-24.931%
2026-06-05	29.9000	29.9000	26.6000	26.6000	-18.455%	17	4,366	-17.707%
2026-06-04	34.0700	34.0700	32.5000	32.6200	-12.075%	22	4,354	-32.894%
2026-06-03	37.8000	37.8000	37.1000	37.1000	-23.045%	7	4,343	-40.997%
2026-06-02	54.2900	54.2900	47.5000	48.2100	-2.052%	14	4,343	-54.594%
2026-06-01	41.7500	50.1000	41.7500	49.2200	+36.722%	48	4,332	-55.526%
2026-05-29	33.6000	36.0000	31.0000	36.0000	+4.651%	23	4,360	-39.194%
2026-05-28	31.8000	36.2500	31.8000	34.4000	+15.050%	22	4,353	-36.366%
2026-05-27	29.1800	29.9000	29.1800	29.9000	-8.841%	6	4,344	-26.789%
2026-05-26	33.9000	33.9000	32.5000	32.8000	+0.954%	125	4,344	-33.262%
2026-05-22	35.0000	35.0000	32.4900	32.4900	+4.806%	4	4,237	-32.625%
2026-05-21	31.0000	31.0000	31.0000	31.0000	+3.333%	2	4,237	-29.387%
2026-05-20	27.3200	30.0000	27.3200	30.0000	+8.893%	3	4,237	-27.033%
2026-05-19	28.7000	28.7000	24.9300	27.5500	-2.993%	18	4,220	-20.544%
2026-05-18	30.8000	30.8000	27.8700	28.4000	-17.201%	30	4,220	-22.923%
2026-05-15	34.3000	34.3000	34.3000	34.3000	-21.600%	1	4,220	-36.181%
2026-05-14	40.0000	43.7500	40.0000	43.7500	+20.126%	21	4,220	-49.966%
2026-05-13	35.0000	36.4200	35.0000	36.4200	+10.030%	2	4,197	-39.896%
2026-05-12	35.8500	35.8500	30.9700	33.1000	-25.333%	11	4,197	-33.867%
2026-05-11	44.3300	44.3300	44.3300	44.3300	+10.549%	2	4,197	-50.620%
2026-05-08	40.9200	40.9200	39.8100	40.1000	-35.994%	10	4,199	-45.411%
2026-05-06	56.9600	62.6500	56.9600	62.6500	+20.481%	7	4,203	-65.060%
2026-05-05	52.0000	52.0000	52.0000	52.0000	-2.804%	1	4,209	-57.904%
2026-05-04	49.2000	54.7000	49.2000	53.5000	+9.295%	5	4,210	-59.084%
2026-05-01	47.7000	48.9500	47.7000	48.9500	+16.271%	5	4,211	-55.281%
2026-04-30	43.0000	43.0000	42.1000	42.1000	-0.941%	2	4,211	-48.005%
2026-04-29	41.2000	43.0000	41.2000	42.5000	+14.155%	7	4,211	-48.494%
2026-04-28	37.2300	37.2300	37.2300	37.2300	-7.227%	3	4,214	-41.203%
2026-04-27	37.5900	40.1300	37.5900	40.1300	-15.338%	12	4,217	-45.452%
2026-04-24	47.4000	47.4000	47.4000	47.4000	+5.804%	1	4,225	-53.819%
2026-04-23	46.1200	46.1200	44.7500	44.8000	-10.310%	41	4,225	-51.138%
2026-04-22	51.0000	51.1100	49.9500	49.9500	+14.302%	5	4,218	-56.176%
2026-04-21	44.3000	44.3000	43.7000	43.7000	-3.276%	22	4,219	-49.908%
2026-04-20	45.1800	45.1800	45.1800	45.1800	+0.512%	2	4,239	-51.549%
2026-04-16	44.9000	44.9500	44.9000	44.9500	-2.112%	5	4,237	-51.301%
2026-04-14	45.4000	45.9200	45.2300	45.9200	+9.333%	3	4,240	-52.330%
2026-04-13	39.6000	43.0000	39.5000	42.0000	+24.777%	21	4,242	-47.881%
2026-04-10	27.2900	35.5500	27.2900	33.6600	+29.711%	59	4,260	-34.967%
2026-04-09	23.8000	27.6500	23.8000	25.9500	+8.577%	45	4,246	-15.645%
2026-04-08	24.0000	24.0000	22.8500	23.9000	+19.024%	9	4,261	-8.410%
2026-04-07	20.0800	20.0800	20.0800	20.0800	+14.091%	1	4,270	+9.014%
2026-04-06	18.2700	18.3500	17.6000	17.6000	-2.547%	4	4,271	+24.375%
2026-04-02	16.4400	19.2500	16.4400	18.0600	+3.200%	5	4,267	+21.207%
2026-04-01	16.3700	17.5000	16.3700	17.5000	+8.426%	3	4,267	+25.086%
2026-03-31	14.8000	16.1500	14.3300	16.1400	+39.499%	46	4,269	+35.626%
2026-03-30	15.4500	15.4500	11.1900	11.5700	-23.630%	107	4,271	+89.196%
2026-03-27	17.1100	17.1100	14.6500	15.1500	-19.926%	29	4,243	+44.488%
2026-03-26	22.5700	22.5700	18.9200	18.9200	-20.000%	17	4,222	+15.698%
2026-03-25	21.5000	23.7000	21.5000	23.6500	+14.251%	96	4,217	-7.442%
2026-03-24	19.0000	21.1000	19.0000	20.7000	-1.429%	12	4,212	+5.749%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+18.510%	2	4,207	+4.238%
2026-03-20	19.1400	19.1400	17.7200	17.7200	-4.936%	10	4,209	+23.533%
2026-03-19	19.6600	19.6600	18.6400	18.6400	-12.075%	4	4,204	+17.436%
2026-03-18	21.2000	21.2000	21.2000	21.2000	-1.670%	2	4,203	+3.255%
2026-03-16	21.5000	22.5000	20.7000	21.5600	+2.667%	182	4,205	+1.531%
2026-03-13	21.1500	22.1000	21.0000	21.0000	+5.000%	75	4,318	+4.238%
2026-03-12	20.7000	20.7000	20.0000	20.0000	-2.439%	55	4,269	+9.450%
2026-03-11	20.8000	21.5000	20.5000	20.5000	+21.445%	26	4,224	+6.780%
2026-03-10	17.8500	17.8500	16.8800	16.8800	+8.623%	2	4,215	+29.680%
2026-03-09	15.9000	16.0000	15.5400	15.5400	-13.667%	46	4,213	+40.862%
2026-03-06	16.8500	18.9300	16.8500	18.0000	+6.825%	14	4,167	+21.611%
2026-03-05	19.8000	19.8000	16.8500	16.8500	-16.625%	11	4,162	+29.911%
2026-03-04	19.0000	21.2000	19.0000	20.2100	+18.882%	42	4,165	+8.313%
2026-03-03	18.0000	18.0000	15.9500	17.0000	-14.098%	58	4,173	+28.765%
2026-03-02	20.0000	20.0000	19.4600	19.7900	-0.252%	114	4,133	+10.611%
2026-02-27	23.2500	23.2500	19.0000	19.8400	-46.233%	150	4,172	+10.333%
2026-02-25	36.9000	36.9000	36.9000	36.9000	+9.658%	1	4,073	-40.678%
2026-02-24	34.3500	34.3500	33.6000	33.6500	+3.986%	26	4,073	-34.948%
2026-02-23	31.3000	32.3600	31.3000	32.3600	+11.203%	11	4,073	-32.355%
2026-02-20	31.5000	31.5000	29.0000	29.1000	-11.818%	14	4,084	-24.777%
2026-02-12	32.3900	33.0000	32.3900	33.0000	-7.433%	2	4,074	-33.667%
2026-02-11	31.1000	35.6500	29.9000	35.6500	+3.936%	23	4,074	-38.597%
2026-02-10	34.3000	34.3000	34.2000	34.3000	-3.380%	15	4,076	-36.181%
2026-02-09	33.2400	36.0000	33.1000	35.5000	+21.993%	49	4,076	-38.338%
2026-02-06	23.5000	29.1000	23.5000	29.1000	+38.571%	4,023	4,079	-24.777%
2026-02-05	22.7500	23.8100	20.5900	21.0000	-13.580%	139	170	+4.238%
2026-02-04	24.0000	24.3000	24.0000	24.3000	-16.781%	7	86	-9.918%
2026-02-02	29.2000	29.2000	29.2000	29.2000	-34.529%	2	81	-25.034%
2026-01-27	44.6000	44.6000	44.6000	44.6000	+17.214%	1	79	-50.919%
2026-01-26	38.0500	38.0500	38.0500	38.0500	+21.372%	1	80	-42.470%
2026-01-23	27.8800	32.3000	27.8800	31.3500	+3.980%	45	80	-30.175%
2026-01-21	31.9100	31.9100	29.0000	30.1500	-8.995%	5	90	-27.396%
2026-01-20	33.1300	33.1300	33.1300	33.1300	-13.499%	2	91	-33.927%
2026-01-16	37.8100	38.3000	37.8100	38.3000	+7.887%	3	92	-42.846%
2026-01-15	35.0000	35.5000	35.0000	35.5000	+17.784%	3	92	-38.338%
2026-01-14	30.5000	30.5000	30.1400	30.1400	+3.931%	4	94	-27.372%
2026-01-13	28.4000	29.0000	28.4000	29.0000	-1.695%	4	95	-24.517%
2026-01-12	27.0000	29.5000	27.0000	29.5000	+34.091%	21	99	-25.797%
2026-01-09	22.0000	22.0000	22.0000	22.0000	-2.222%	1	112	-0.500%
2026-01-08	21.1500	22.9500	21.1500	22.5000	+13.522%	20	111	-2.711%
2026-01-06	20.5000	21.8000	19.7700	19.8200	-14.384%	7	97	+10.444%
2026-01-02	19.0400	23.1800	19.0400	23.1500	+27.901%	31	94	-5.443%
2025-12-31	18.1000	18.1000	18.1000	18.1000	-9.500%	1	85	+20.939%
2025-12-29	21.1700	21.1700	19.8500	20.0000	-6.367%	8	85	+9.450%
2025-12-26	21.3600	21.3600	21.3600	21.3600	-7.130%	1	89	+2.481%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-2.542%	1	88	-4.826%
2025-12-23	24.0000	24.7600	23.6000	23.6000	-8.527%	9	88	-7.246%
2025-12-19	24.4500	25.8000	24.2500	25.8000	+69.402%	13	83	-15.155%
2025-12-17	15.4000	15.4000	15.2300	15.2300	-8.253%	2	78	+43.729%
2025-12-16	17.6700	17.6700	15.8000	16.6000	-29.060%	11	78	+31.867%
2025-12-12	24.0000	24.0000	23.1900	23.4000	-16.637%	6	80	-6.453%
2025-12-11	26.9000	28.0700	25.5000	28.0700	-9.452%	7	81	-22.016%
2025-12-09	29.0000	31.0000	29.0000	31.0000	+15.499%	6	80	-29.387%
2025-12-08	25.0000	28.1000	25.0000	26.8400	-11.711%	8	82	-18.443%
2025-12-05	30.4000	30.4000	30.4000	30.4000	+2.703%	2	79	-27.993%
2025-12-04	25.5500	29.6000	25.5500	29.6000	+34.545%	6	81	-26.047%
2025-12-01	21.0000	22.0000	21.0000	22.0000	-1.786%	5	78	-0.500%
2025-11-28	22.4000	22.4000	22.4000	22.4000	+3.226%	4	82	-2.277%
2025-11-26	21.4000	21.7000	21.4000	21.7000	+9.596%	4	74	+0.876%
2025-11-25	19.0000	19.8000	19.0000	19.8000	-5.714%	8	74	+10.556%
2025-11-21	21.0000	21.0000	21.0000	21.0000	-1.037%	1	77	+4.238%
2025-11-20	27.3400	27.3400	21.2200	21.2200	-14.089%	13	76	+3.157%
2025-11-18	24.7000	24.7000	24.7000	24.7000	+11.664%	2	73	-11.377%
2025-11-17	22.4900	22.4900	21.4800	22.1200	-8.934%	27	71	-1.040%
2025-11-14	23.2500	25.9500	22.8000	24.2900	+1.632%	50	93	-9.881%
2025-11-13	25.0000	25.1000	23.8000	23.9000	-23.520%	36	75	-8.410%
2025-11-11	32.8500	32.8500	31.2500	31.2500	-30.323%	20	52	-29.952%
2025-11-10	48.5500	48.5500	44.6000	44.8500	+6.003%	4	46	-51.193%
2025-11-07	42.3100	42.3100	42.3100	42.3100	-18.131%	1	46	-48.263%
2025-11-06	51.6800	51.6800	51.6800	51.6800	-17.378%	1	46	-57.643%
2025-11-03	62.1300	62.6000	62.1300	62.5500	-7.347%	17	39	-65.004%
2025-10-30	67.5100	67.5100	67.5100	67.5100	-7.521%	10	39	-67.575%
2025-10-13	71.5000	75.0000	71.5000	73.0000	+1.459%	4	29	-70.014%
2025-10-02	71.9500	71.9500	71.9500	71.9500	+3.824%	1	30	-69.576%
2025-10-01	69.5500	69.5500	69.3000	69.3000	-3.455%	2	31	-68.413%
2025-09-30	71.7800	71.7800	71.7800	71.7800	+5.559%	5	31	-69.504%
2025-09-23	68.0000	68.0000	68.0000	68.0000	+15.745%	1	31	-67.809%
2025-09-22	58.7500	58.7500	58.7500	58.7500	+6.818%	1	32	-62.740%
2025-09-17	53.8000	55.0000	53.8000	55.0000	-1.786%	3	33	-60.200%
2025-09-16	56.0000	56.0000	56.0000	56.0000	+14.402%	2	34	-60.911%
2025-09-12	48.9000	48.9500	48.9000	48.9500	-5.865%	2	36	-55.281%
2025-09-11	51.9000	52.0000	51.9000	52.0000	+34.367%	3	35	-57.904%
2025-09-09	38.7000	38.7000	38.7000	38.7000	+10.571%	1	36	-43.437%
2025-09-08	35.0000	35.0000	35.0000	35.0000	+17.057%	1	36	-37.457%
2025-09-05	28.8400	29.9000	28.8400	29.9000	-0.333%	16	36	-26.789%
2025-09-04	30.0000	31.1500	30.0000	30.0000	-28.843%	4	28	-27.033%
2025-08-29	39.1000	42.1600	39.1000	42.1600	-2.565%	2	25	-48.079%
2025-08-28	42.0000	43.5400	42.0000	43.2700	+33.426%	8	25	-49.411%
2025-08-20	30.5500	32.4300	30.5500	32.4300	-1.429%	4	24	-32.501%
2025-08-19	34.5000	34.9500	32.9000	32.9000	-13.421%	7	23	-33.465%
2025-08-18	40.5800	40.5800	38.0000	38.0000	-7.317%	10	17	-42.395%
2025-08-15	40.0500	41.0000	38.0000	41.0000	0.000%	11	0	-46.610%

.dark-mode .vGFmn0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGFmn0{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C80CRWV Aug 21 2026 80.00 Call (CRWV260821C00080000)option OPRA

CRWV20260821C80
CRWV Aug 21 2026 80.00 Call (CRWV260821C00080000)
option OPRA