Dark

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

EOD

Aug 13, 2026

26.34-6.397%(-1.80)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	28.3000	36.9700	26.3400	26.3400	-6.397%	46	10,031	0.000%
2026-08-12	30.0000	31.5000	26.4500	28.1400	+113.992%	514	10,046	-6.397%
2026-08-11	12.2200	13.2000	11.0000	13.1500	+9.583%	346	10,238	+100.304%
2026-08-10	15.7500	15.7500	12.0000	12.0000	-15.254%	59	10,160	+119.500%
2026-08-07	14.3000	14.3000	11.6200	14.1600	+27.453%	57	10,181	+86.017%
2026-08-06	11.8500	12.9300	11.1000	11.1100	-29.772%	159	10,177	+137.084%
2026-08-05	15.3000	17.6300	15.3000	15.8200	-4.813%	39	10,166	+66.498%
2026-08-04	12.6000	18.4500	12.6000	16.6200	+32.960%	7,907	10,176	+58.484%
2026-08-03	4.2000	12.5000	4.1500	12.5000	+152.016%	4,092	9,955	+110.720%
2026-07-31	7.2500	7.4400	4.0700	4.9600	-16.639%	931	7,896	+431.048%
2026-07-30	3.9500	6.8500	3.7500	5.9500	+205.128%	556	7,548	+342.689%
2026-07-29	3.4000	3.4000	1.9300	1.9500	-47.861%	430	7,555	+1,250.769%
2026-07-28	4.2500	4.2500	3.0000	3.7400	-20.426%	611	7,462	+604.278%
2026-07-27	5.5500	5.9000	4.5500	4.7000	-14.077%	478	7,368	+460.426%
2026-07-24	9.2100	9.2100	5.4700	5.4700	-47.755%	1,186	7,216	+381.536%
2026-07-23	11.4700	13.0000	10.0800	10.4700	-10.129%	143	6,301	+151.576%
2026-07-22	10.2000	13.6000	10.0600	11.6500	+16.617%	288	6,313	+126.094%
2026-07-21	7.6500	10.6800	7.6500	9.9900	+43.329%	868	6,476	+163.664%
2026-07-20	8.3500	10.1000	6.9700	6.9700	-4.521%	1,015	6,732	+277.905%
2026-07-17	5.5000	7.7500	5.0000	7.3000	+8.148%	558	6,158	+260.822%
2026-07-16	7.5000	7.5500	6.3700	6.7500	-22.857%	835	6,072	+290.222%
2026-07-15	9.9500	10.3500	7.7000	8.7500	-15.865%	1,114	5,616	+201.029%
2026-07-14	13.7500	13.7500	9.7400	10.4000	-15.789%	623	4,806	+153.269%
2026-07-13	14.0000	14.0000	12.0500	12.3500	-23.529%	65	4,565	+113.279%
2026-07-10	16.5000	17.4500	16.1500	16.1500	-5.279%	23	4,542	+63.096%
2026-07-09	19.8500	21.6000	17.0500	17.0500	-2.849%	31	4,544	+54.487%
2026-07-08	13.0000	17.5500	13.0000	17.5500	+35.000%	153	4,553	+50.085%
2026-07-07	13.6000	13.6000	10.9000	13.0000	-15.309%	158	4,591	+102.615%
2026-07-06	13.5000	16.1000	13.5000	15.3500	+18.992%	63	4,554	+71.596%
2026-07-02	15.1600	16.3000	12.3300	12.9000	-16.234%	294	4,458	+104.186%
2026-07-01	16.7300	18.0000	14.8500	15.4000	-37.652%	190	4,458	+71.039%
2026-06-30	24.5000	24.7000	24.4100	24.7000	+12.837%	8	4,336	+6.640%
2026-06-29	20.8500	22.2500	18.7000	21.8900	-0.590%	17	4,331	+20.329%
2026-06-26	21.0000	22.0200	21.0000	22.0200	-12.619%	2	4,326	+19.619%
2026-06-25	29.9200	30.5200	25.1200	25.2000	+0.398%	6	4,325	+4.524%
2026-06-24	27.0000	27.5200	25.1000	25.1000	-31.793%	5	4,327	+4.940%
2026-06-22	36.7400	36.8000	32.4000	36.8000	-15.402%	19	4,329	-28.424%
2026-06-18	43.5000	43.5000	43.5000	43.5000	+11.396%	1	4,348	-39.448%
2026-06-17	43.5000	45.0000	39.0500	39.0500	-6.130%	26	4,348	-32.548%
2026-06-16	37.0000	42.3000	37.0000	41.6000	+29.797%	41	4,348	-36.683%
2026-06-15	33.0000	33.6500	32.0000	32.0500	+13.814%	34	4,359	-17.816%
2026-06-12	27.0000	31.2800	26.2600	28.1600	+18.220%	27	4,376	-6.463%
2026-06-11	21.5000	24.5000	21.5000	23.8200	-6.917%	31	4,368	+10.579%
2026-06-10	24.7500	25.6000	24.7500	25.5900	-1.006%	19	4,362	+2.931%
2026-06-09	31.9500	31.9500	25.5000	25.8500	-11.351%	14	4,366	+1.896%
2026-06-08	27.8000	30.0000	27.8000	29.1600	+9.624%	8	4,364	-9.671%
2026-06-05	29.9000	29.9000	26.6000	26.6000	-18.455%	17	4,366	-0.977%
2026-06-04	34.0700	34.0700	32.5000	32.6200	-12.075%	22	4,354	-19.252%
2026-06-03	37.8000	37.8000	37.1000	37.1000	-23.045%	7	4,343	-29.003%
2026-06-02	54.2900	54.2900	47.5000	48.2100	-2.052%	14	4,343	-45.364%
2026-06-01	41.7500	50.1000	41.7500	49.2200	+36.722%	48	4,332	-46.485%
2026-05-29	33.6000	36.0000	31.0000	36.0000	+4.651%	23	4,360	-26.833%
2026-05-28	31.8000	36.2500	31.8000	34.4000	+15.050%	22	4,353	-23.430%
2026-05-27	29.1800	29.9000	29.1800	29.9000	-8.841%	6	4,344	-11.906%
2026-05-26	33.9000	33.9000	32.5000	32.8000	+0.954%	125	4,344	-19.695%
2026-05-22	35.0000	35.0000	32.4900	32.4900	+4.806%	4	4,237	-18.929%
2026-05-21	31.0000	31.0000	31.0000	31.0000	+3.333%	2	4,237	-15.032%
2026-05-20	27.3200	30.0000	27.3200	30.0000	+8.893%	3	4,237	-12.200%
2026-05-19	28.7000	28.7000	24.9300	27.5500	-2.993%	18	4,220	-4.392%
2026-05-18	30.8000	30.8000	27.8700	28.4000	-17.201%	30	4,220	-7.254%
2026-05-15	34.3000	34.3000	34.3000	34.3000	-21.600%	1	4,220	-23.207%
2026-05-14	40.0000	43.7500	40.0000	43.7500	+20.126%	21	4,220	-39.794%
2026-05-13	35.0000	36.4200	35.0000	36.4200	+10.030%	2	4,197	-27.677%
2026-05-12	35.8500	35.8500	30.9700	33.1000	-25.333%	11	4,197	-20.423%
2026-05-11	44.3300	44.3300	44.3300	44.3300	+10.549%	2	4,197	-40.582%
2026-05-08	40.9200	40.9200	39.8100	40.1000	-35.994%	10	4,199	-34.314%
2026-05-06	56.9600	62.6500	56.9600	62.6500	+20.481%	7	4,203	-57.957%
2026-05-05	52.0000	52.0000	52.0000	52.0000	-2.804%	1	4,209	-49.346%
2026-05-04	49.2000	54.7000	49.2000	53.5000	+9.295%	5	4,210	-50.766%
2026-05-01	47.7000	48.9500	47.7000	48.9500	+16.271%	5	4,211	-46.190%
2026-04-30	43.0000	43.0000	42.1000	42.1000	-0.941%	2	4,211	-37.435%
2026-04-29	41.2000	43.0000	41.2000	42.5000	+14.155%	7	4,211	-38.024%
2026-04-28	37.2300	37.2300	37.2300	37.2300	-7.227%	3	4,214	-29.251%
2026-04-27	37.5900	40.1300	37.5900	40.1300	-15.338%	12	4,217	-34.363%
2026-04-24	47.4000	47.4000	47.4000	47.4000	+5.804%	1	4,225	-44.430%
2026-04-23	46.1200	46.1200	44.7500	44.8000	-10.310%	41	4,225	-41.205%
2026-04-22	51.0000	51.1100	49.9500	49.9500	+14.302%	5	4,218	-47.267%
2026-04-21	44.3000	44.3000	43.7000	43.7000	-3.276%	22	4,219	-39.725%
2026-04-20	45.1800	45.1800	45.1800	45.1800	+0.512%	2	4,239	-41.700%
2026-04-16	44.9000	44.9500	44.9000	44.9500	-2.112%	5	4,237	-41.402%
2026-04-14	45.4000	45.9200	45.2300	45.9200	+9.333%	3	4,240	-42.639%
2026-04-13	39.6000	43.0000	39.5000	42.0000	+24.777%	21	4,242	-37.286%
2026-04-10	27.2900	35.5500	27.2900	33.6600	+29.711%	59	4,260	-21.747%
2026-04-09	23.8000	27.6500	23.8000	25.9500	+8.577%	45	4,246	+1.503%
2026-04-08	24.0000	24.0000	22.8500	23.9000	+19.024%	9	4,261	+10.209%
2026-04-07	20.0800	20.0800	20.0800	20.0800	+14.091%	1	4,270	+31.175%
2026-04-06	18.2700	18.3500	17.6000	17.6000	-2.547%	4	4,271	+49.659%
2026-04-02	16.4400	19.2500	16.4400	18.0600	+3.200%	5	4,267	+45.847%
2026-04-01	16.3700	17.5000	16.3700	17.5000	+8.426%	3	4,267	+50.514%
2026-03-31	14.8000	16.1500	14.3300	16.1400	+39.499%	46	4,269	+63.197%
2026-03-30	15.4500	15.4500	11.1900	11.5700	-23.630%	107	4,271	+127.658%
2026-03-27	17.1100	17.1100	14.6500	15.1500	-19.926%	29	4,243	+73.861%
2026-03-26	22.5700	22.5700	18.9200	18.9200	-20.000%	17	4,222	+39.218%
2026-03-25	21.5000	23.7000	21.5000	23.6500	+14.251%	96	4,217	+11.374%
2026-03-24	19.0000	21.1000	19.0000	20.7000	-1.429%	12	4,212	+27.246%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+18.510%	2	4,207	+25.429%
2026-03-20	19.1400	19.1400	17.7200	17.7200	-4.936%	10	4,209	+48.646%
2026-03-19	19.6600	19.6600	18.6400	18.6400	-12.075%	4	4,204	+41.309%
2026-03-18	21.2000	21.2000	21.2000	21.2000	-1.670%	2	4,203	+24.245%
2026-03-16	21.5000	22.5000	20.7000	21.5600	+2.667%	182	4,205	+22.171%
2026-03-13	21.1500	22.1000	21.0000	21.0000	+5.000%	75	4,318	+25.429%
2026-03-12	20.7000	20.7000	20.0000	20.0000	-2.439%	55	4,269	+31.700%
2026-03-11	20.8000	21.5000	20.5000	20.5000	+21.445%	26	4,224	+28.488%
2026-03-10	17.8500	17.8500	16.8800	16.8800	+8.623%	2	4,215	+56.043%
2026-03-09	15.9000	16.0000	15.5400	15.5400	-13.667%	46	4,213	+69.498%
2026-03-06	16.8500	18.9300	16.8500	18.0000	+6.825%	14	4,167	+46.333%
2026-03-05	19.8000	19.8000	16.8500	16.8500	-16.625%	11	4,162	+56.320%
2026-03-04	19.0000	21.2000	19.0000	20.2100	+18.882%	42	4,165	+30.332%
2026-03-03	18.0000	18.0000	15.9500	17.0000	-14.098%	58	4,173	+54.941%
2026-03-02	20.0000	20.0000	19.4600	19.7900	-0.252%	114	4,133	+33.098%
2026-02-27	23.2500	23.2500	19.0000	19.8400	-46.233%	150	4,172	+32.762%
2026-02-25	36.9000	36.9000	36.9000	36.9000	+9.658%	1	4,073	-28.618%
2026-02-24	34.3500	34.3500	33.6000	33.6500	+3.986%	26	4,073	-21.724%
2026-02-23	31.3000	32.3600	31.3000	32.3600	+11.203%	11	4,073	-18.603%
2026-02-20	31.5000	31.5000	29.0000	29.1000	-11.818%	14	4,084	-9.485%
2026-02-12	32.3900	33.0000	32.3900	33.0000	-7.433%	2	4,074	-20.182%
2026-02-11	31.1000	35.6500	29.9000	35.6500	+3.936%	23	4,074	-26.115%
2026-02-10	34.3000	34.3000	34.2000	34.3000	-3.380%	15	4,076	-23.207%
2026-02-09	33.2400	36.0000	33.1000	35.5000	+21.993%	49	4,076	-25.803%
2026-02-06	23.5000	29.1000	23.5000	29.1000	+38.571%	4,023	4,079	-9.485%
2026-02-05	22.7500	23.8100	20.5900	21.0000	-13.580%	139	170	+25.429%
2026-02-04	24.0000	24.3000	24.0000	24.3000	-16.781%	7	86	+8.395%
2026-02-02	29.2000	29.2000	29.2000	29.2000	-34.529%	2	81	-9.795%
2026-01-27	44.6000	44.6000	44.6000	44.6000	+17.214%	1	79	-40.942%
2026-01-26	38.0500	38.0500	38.0500	38.0500	+21.372%	1	80	-30.775%
2026-01-23	27.8800	32.3000	27.8800	31.3500	+3.980%	45	80	-15.981%
2026-01-21	31.9100	31.9100	29.0000	30.1500	-8.995%	5	90	-12.637%
2026-01-20	33.1300	33.1300	33.1300	33.1300	-13.499%	2	91	-20.495%
2026-01-16	37.8100	38.3000	37.8100	38.3000	+7.887%	3	92	-31.227%
2026-01-15	35.0000	35.5000	35.0000	35.5000	+17.784%	3	92	-25.803%
2026-01-14	30.5000	30.5000	30.1400	30.1400	+3.931%	4	94	-12.608%
2026-01-13	28.4000	29.0000	28.4000	29.0000	-1.695%	4	95	-9.172%
2026-01-12	27.0000	29.5000	27.0000	29.5000	+34.091%	21	99	-10.712%
2026-01-09	22.0000	22.0000	22.0000	22.0000	-2.222%	1	112	+19.727%
2026-01-08	21.1500	22.9500	21.1500	22.5000	+13.522%	20	111	+17.067%
2026-01-06	20.5000	21.8000	19.7700	19.8200	-14.384%	7	97	+32.896%
2026-01-02	19.0400	23.1800	19.0400	23.1500	+27.901%	31	94	+13.780%
2025-12-31	18.1000	18.1000	18.1000	18.1000	-9.500%	1	85	+45.525%
2025-12-29	21.1700	21.1700	19.8500	20.0000	-6.367%	8	85	+31.700%
2025-12-26	21.3600	21.3600	21.3600	21.3600	-7.130%	1	89	+23.315%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-2.542%	1	88	+14.522%
2025-12-23	24.0000	24.7600	23.6000	23.6000	-8.527%	9	88	+11.610%
2025-12-19	24.4500	25.8000	24.2500	25.8000	+69.402%	13	83	+2.093%
2025-12-17	15.4000	15.4000	15.2300	15.2300	-8.253%	2	78	+72.948%
2025-12-16	17.6700	17.6700	15.8000	16.6000	-29.060%	11	78	+58.675%
2025-12-12	24.0000	24.0000	23.1900	23.4000	-16.637%	6	80	+12.564%
2025-12-11	26.9000	28.0700	25.5000	28.0700	-9.452%	7	81	-6.163%
2025-12-09	29.0000	31.0000	29.0000	31.0000	+15.499%	6	80	-15.032%
2025-12-08	25.0000	28.1000	25.0000	26.8400	-11.711%	8	82	-1.863%
2025-12-05	30.4000	30.4000	30.4000	30.4000	+2.703%	2	79	-13.355%
2025-12-04	25.5500	29.6000	25.5500	29.6000	+34.545%	6	81	-11.014%
2025-12-01	21.0000	22.0000	21.0000	22.0000	-1.786%	5	78	+19.727%
2025-11-28	22.4000	22.4000	22.4000	22.4000	+3.226%	4	82	+17.589%
2025-11-26	21.4000	21.7000	21.4000	21.7000	+9.596%	4	74	+21.382%
2025-11-25	19.0000	19.8000	19.0000	19.8000	-5.714%	8	74	+33.030%
2025-11-21	21.0000	21.0000	21.0000	21.0000	-1.037%	1	77	+25.429%
2025-11-20	27.3400	27.3400	21.2200	21.2200	-14.089%	13	76	+24.128%
2025-11-18	24.7000	24.7000	24.7000	24.7000	+11.664%	2	73	+6.640%
2025-11-17	22.4900	22.4900	21.4800	22.1200	-8.934%	27	71	+19.078%
2025-11-14	23.2500	25.9500	22.8000	24.2900	+1.632%	50	93	+8.440%
2025-11-13	25.0000	25.1000	23.8000	23.9000	-23.520%	36	75	+10.209%
2025-11-11	32.8500	32.8500	31.2500	31.2500	-30.323%	20	52	-15.712%
2025-11-10	48.5500	48.5500	44.6000	44.8500	+6.003%	4	46	-41.271%
2025-11-07	42.3100	42.3100	42.3100	42.3100	-18.131%	1	46	-37.745%
2025-11-06	51.6800	51.6800	51.6800	51.6800	-17.378%	1	46	-49.033%
2025-11-03	62.1300	62.6000	62.1300	62.5500	-7.347%	17	39	-57.890%
2025-10-30	67.5100	67.5100	67.5100	67.5100	-7.521%	10	39	-60.984%
2025-10-13	71.5000	75.0000	71.5000	73.0000	+1.459%	4	29	-63.918%
2025-10-02	71.9500	71.9500	71.9500	71.9500	+3.824%	1	30	-63.391%
2025-10-01	69.5500	69.5500	69.3000	69.3000	-3.455%	2	31	-61.991%
2025-09-30	71.7800	71.7800	71.7800	71.7800	+5.559%	5	31	-63.305%
2025-09-23	68.0000	68.0000	68.0000	68.0000	+15.745%	1	31	-61.265%
2025-09-22	58.7500	58.7500	58.7500	58.7500	+6.818%	1	32	-55.166%
2025-09-17	53.8000	55.0000	53.8000	55.0000	-1.786%	3	33	-52.109%
2025-09-16	56.0000	56.0000	56.0000	56.0000	+14.402%	2	34	-52.964%
2025-09-12	48.9000	48.9500	48.9000	48.9500	-5.865%	2	36	-46.190%
2025-09-11	51.9000	52.0000	51.9000	52.0000	+34.367%	3	35	-49.346%
2025-09-09	38.7000	38.7000	38.7000	38.7000	+10.571%	1	36	-31.938%
2025-09-08	35.0000	35.0000	35.0000	35.0000	+17.057%	1	36	-24.743%
2025-09-05	28.8400	29.9000	28.8400	29.9000	-0.333%	16	36	-11.906%
2025-09-04	30.0000	31.1500	30.0000	30.0000	-28.843%	4	28	-12.200%
2025-08-29	39.1000	42.1600	39.1000	42.1600	-2.565%	2	25	-37.524%
2025-08-28	42.0000	43.5400	42.0000	43.2700	+33.426%	8	25	-39.126%
2025-08-20	30.5500	32.4300	30.5500	32.4300	-1.429%	4	24	-18.779%
2025-08-19	34.5000	34.9500	32.9000	32.9000	-13.421%	7	23	-19.939%
2025-08-18	40.5800	40.5800	38.0000	38.0000	-7.317%	10	17	-30.684%
2025-08-15	40.0500	41.0000	38.0000	41.0000	0.000%	11	0	-35.756%

.dark-mode .x2kd06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2kd06{ 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