Dark

CRWV20260821C85
CRWV Aug 21 2026 85.00 Call (CRWV260821C00085000)
option OPRA

EOD

Aug 13, 2026

21.33-8.060%(-1.87)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.1700	31.7000	21.3300	21.3300	-8.060%	259	3,956	0.000%
2026-08-12	24.0000	27.0000	21.1600	23.2000	+130.846%	992	4,002	-8.060%
2026-08-11	10.6000	10.6000	8.2000	10.0500	+14.595%	463	4,428	+112.239%
2026-08-10	13.0000	13.0000	8.7700	8.7700	-20.273%	262	4,508	+143.216%
2026-08-07	11.1500	11.1500	8.1900	11.0000	+25.000%	1,125	4,368	+93.909%
2026-08-06	8.9400	10.3500	8.6000	8.8000	-23.010%	57	3,383	+142.386%
2026-08-05	13.7500	14.6500	11.4300	11.4300	-15.956%	156	3,374	+86.614%
2026-08-04	10.4500	15.2000	10.4500	13.6000	+39.487%	247	3,485	+56.838%
2026-08-03	3.0200	9.8700	2.9500	9.7500	+178.571%	637	3,597	+118.769%
2026-07-31	5.4500	5.6000	2.9300	3.5000	-17.647%	203	3,656	+509.429%
2026-07-30	1.6500	5.0900	1.6500	4.2500	+203.571%	467	3,600	+401.882%
2026-07-29	2.4700	2.4700	1.3200	1.4000	-48.339%	299	3,668	+1,423.571%
2026-07-28	2.7000	2.8200	2.1600	2.7100	-23.662%	1,483	3,578	+687.085%
2026-07-27	4.1000	5.0000	3.3700	3.5500	-13.415%	169	2,611	+500.845%
2026-07-24	6.9000	6.9000	4.1000	4.1000	-50.602%	276	2,589	+420.244%
2026-07-23	8.3200	10.3000	8.0000	8.3000	-11.230%	188	2,509	+156.988%
2026-07-22	8.4000	11.1500	8.4000	9.3500	+16.875%	567	2,512	+128.128%
2026-07-21	6.0500	8.4500	6.0500	8.0000	+44.144%	359	2,574	+166.625%
2026-07-20	6.7000	8.0000	5.5000	5.5500	-2.632%	549	2,586	+284.324%
2026-07-17	4.5000	6.1700	3.8000	5.7000	+8.571%	559	2,573	+274.211%
2026-07-16	6.0000	6.0000	4.8600	5.2500	-24.460%	690	2,238	+306.286%
2026-07-15	8.2000	8.3500	5.9500	6.9500	-17.262%	344	2,091	+206.906%
2026-07-14	10.9900	11.2900	7.8400	8.4000	-17.647%	549	1,842	+153.929%
2026-07-13	10.7500	12.1100	9.8400	10.2000	-23.653%	241	1,531	+109.118%
2026-07-10	13.8000	14.3700	13.3600	13.3600	-6.899%	47	1,385	+59.656%
2026-07-09	16.5000	17.2000	14.3500	14.3500	-3.041%	65	1,382	+48.641%
2026-07-08	11.0000	14.8000	11.0000	14.8000	+34.791%	357	1,415	+44.122%
2026-07-07	10.9500	11.9000	8.8500	10.9800	-11.807%	225	1,417	+94.262%
2026-07-06	11.3000	13.5000	10.8500	12.4500	+16.355%	173	1,323	+71.325%
2026-07-02	13.0000	14.0500	10.1100	10.7000	-16.861%	633	1,061	+99.346%
2026-07-01	14.0000	15.3000	12.3800	12.8700	-37.916%	609	1,061	+65.734%
2026-06-30	20.3000	21.7800	20.3000	20.7300	+12.663%	18	706	+2.894%
2026-06-29	20.5500	20.5500	15.4000	18.4000	-11.411%	98	703	+15.924%
2026-06-26	18.8300	20.7700	18.8300	20.7700	-7.894%	4	724	+2.696%
2026-06-25	23.0200	23.0200	22.4000	22.5500	-17.701%	7	724	-5.410%
2026-06-23	31.7000	31.7000	27.4000	27.4000	-32.595%	3	726	-22.153%
2026-06-17	40.6500	40.6500	40.6500	40.6500	+7.115%	1	726	-47.528%
2026-06-16	35.8200	38.0700	35.8200	37.9500	+28.862%	9	726	-43.794%
2026-06-15	29.2000	29.4500	29.2000	29.4500	+10.839%	4	719	-27.572%
2026-06-12	23.8000	26.6500	23.8000	26.5700	+21.937%	7	723	-19.721%
2026-06-11	18.8300	21.7900	18.7900	21.7900	-5.425%	70	723	-2.111%
2026-06-10	21.8000	23.2000	21.7500	23.0400	-0.043%	10	688	-7.422%
2026-06-09	23.0500	23.0500	23.0500	23.0500	-14.535%	1	689	-7.462%
2026-06-08	24.3300	26.9700	24.3300	26.9700	+8.706%	6	690	-20.912%
2026-06-05	22.0000	24.8100	22.0000	24.8100	-22.347%	3	690	-14.027%
2026-06-04	29.8500	31.9500	29.8500	31.9500	-8.636%	8	692	-33.239%
2026-06-03	34.0000	34.9700	34.0000	34.9700	-20.541%	7	692	-39.005%
2026-06-02	44.0100	44.0100	44.0100	44.0100	-0.811%	1	687	-51.534%
2026-06-01	42.4000	44.9900	42.4000	44.3700	+34.048%	62	687	-51.927%
2026-05-29	28.5100	33.1000	28.5100	33.1000	+12.014%	20	687	-35.559%
2026-05-28	29.5500	29.5500	29.5500	29.5500	+18.011%	1	695	-27.817%
2026-05-27	25.8400	25.8400	25.0400	25.0400	-17.305%	4	696	-14.816%
2026-05-26	31.7500	31.7500	30.2800	30.2800	+4.055%	3	694	-29.557%
2026-05-21	29.1000	29.1000	29.1000	29.1000	+18.776%	1	695	-26.701%
2026-05-19	22.1100	24.5000	21.9700	24.5000	-1.646%	13	695	-12.939%
2026-05-18	27.0000	27.0000	24.9100	24.9100	-19.123%	14	701	-14.372%
2026-05-15	31.5500	31.5500	30.8000	30.8000	-20.000%	31	701	-30.747%
2026-05-11	38.5000	38.5000	38.5000	38.5000	+4.990%	3	671	-44.597%
2026-05-08	36.6700	36.6700	36.6700	36.6700	-35.869%	1	671	-41.833%
2026-05-06	57.1800	57.1800	57.1800	57.1800	+11.833%	1	671	-62.697%
2026-05-05	50.2500	51.1300	50.2500	51.1300	+7.778%	3	671	-58.283%
2026-05-04	50.0000	51.8200	47.4400	47.4400	+7.185%	9	671	-55.038%
2026-05-01	44.2600	44.2600	44.2600	44.2600	+35.145%	1	668	-51.808%
2026-04-28	32.7500	32.7500	32.7500	32.7500	-7.694%	1	668	-34.870%
2026-04-24	35.4800	35.4800	35.4800	35.4800	-25.069%	3	669	-39.882%
2026-04-22	44.5900	47.3500	44.5900	47.3500	+14.372%	37	669	-54.952%
2026-04-21	41.5000	41.5000	41.4000	41.4000	+2.071%	48	667	-48.478%
2026-04-20	37.0000	41.8000	35.6700	40.5600	-0.880%	89	667	-47.411%
2026-04-17	40.9200	40.9200	40.9200	40.9200	-4.504%	3	709	-47.874%
2026-04-16	42.8500	42.8500	42.8500	42.8500	+1.781%	2	709	-50.222%
2026-04-15	40.3000	42.1000	40.3000	42.1000	-2.546%	7	709	-49.335%
2026-04-14	42.2500	43.5600	42.2500	43.2000	+14.680%	10	716	-50.625%
2026-04-13	34.8000	39.5500	34.8000	37.6700	+16.086%	6	719	-43.377%
2026-04-10	25.8500	32.4500	25.8500	32.4500	+38.085%	60	723	-34.268%
2026-04-09	23.5000	23.5000	23.5000	23.5000	+11.533%	1	721	-9.234%
2026-04-08	21.5000	22.0300	21.0700	21.0700	+16.602%	16	721	+1.234%
2026-04-07	16.9000	18.1000	16.4500	18.0700	+6.608%	34	717	+18.041%
2026-04-06	16.9500	16.9500	16.9500	16.9500	+4.308%	1	723	+25.841%
2026-04-02	13.2000	16.2500	13.2000	16.2500	+7.616%	14	717	+31.262%
2026-04-01	16.0000	16.0000	14.6000	15.1000	+10.948%	4	717	+41.258%
2026-03-31	12.8800	13.8600	12.6000	13.6100	+34.221%	17	719	+56.723%
2026-03-30	13.3500	13.3500	9.8500	10.1400	-24.045%	56	719	+110.355%
2026-03-27	15.1700	15.1700	12.8100	13.3500	-18.697%	63	694	+59.775%
2026-03-26	20.2000	21.0000	16.4200	16.4200	-20.676%	82	684	+29.903%
2026-03-25	19.8500	21.3900	19.8500	20.7000	+10.400%	29	622	+3.043%
2026-03-24	18.7500	18.7500	18.7500	18.7500	+11.144%	1	627	+13.760%
2026-03-23	18.2000	19.3500	16.8700	16.8700	-4.689%	29	627	+26.437%
2026-03-20	18.1000	18.1000	17.7000	17.7000	+1.959%	2	604	+20.508%
2026-03-19	17.3600	17.3600	17.3600	17.3600	-8.391%	1	604	+22.869%
2026-03-18	18.6000	20.1500	18.6000	18.9500	+1.718%	175	605	+12.559%
2026-03-17	19.7000	19.9000	18.6300	18.6300	-14.541%	5	504	+14.493%
2026-03-16	20.0000	21.8000	19.3200	21.8000	+10.660%	37	499	-2.156%
2026-03-13	19.6500	20.1000	19.3200	19.7000	+11.932%	140	480	+8.274%
2026-03-12	19.0000	19.0000	17.6000	17.6000	-9.744%	33	343	+21.193%
2026-03-11	17.9000	19.5000	17.9000	19.5000	+25.000%	5	327	+9.385%
2026-03-10	15.6000	15.6000	15.6000	15.6000	+2.632%	1	323	+36.731%
2026-03-09	14.0500	15.2000	14.0500	15.2000	-8.928%	3	322	+40.329%
2026-03-06	16.0000	17.0000	16.0000	16.6900	+7.193%	3	322	+27.801%
2026-03-05	18.4000	18.4000	14.8500	15.5700	-18.906%	29	321	+36.994%
2026-03-04	18.2500	19.2000	18.2500	19.2000	+22.293%	12	319	+11.094%
2026-03-03	16.0000	16.0900	14.7000	15.7000	-13.973%	77	318	+35.860%
2026-03-02	17.8900	18.3000	17.0000	18.2500	+3.870%	341	326	+16.877%
2026-02-27	20.6300	20.6300	17.5300	17.5700	-51.823%	57	287	+21.400%
2026-02-25	36.4700	36.4700	36.4700	36.4700	+21.567%	1	232	-41.514%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+15.252%	3	232	-28.900%
2026-02-20	27.8000	28.1500	25.0000	26.0300	-27.795%	98	235	-18.056%
2026-02-13	36.1700	36.1700	35.9000	36.0500	+8.617%	3	196	-40.832%
2026-02-11	29.8000	33.1900	29.8000	33.1900	+0.881%	2	196	-35.734%
2026-02-10	32.9000	32.9000	32.9000	32.9000	+6.645%	2	197	-35.167%
2026-02-09	30.8500	30.8500	30.8500	30.8500	+14.259%	1	198	-30.859%
2026-02-06	19.8000	27.0000	19.8000	27.0000	+50.000%	14	197	-21.000%
2026-02-05	21.4800	21.4800	18.0000	18.0000	-24.051%	2	208	+18.500%
2026-02-04	23.9300	23.9300	23.4000	23.7000	+3.043%	14	207	-10.000%
2026-02-03	27.5000	27.5000	23.0000	23.0000	-17.857%	3	197	-7.261%
2026-02-02	28.0000	28.0000	28.0000	28.0000	-12.500%	1	198	-23.821%
2026-01-30	32.0500	32.0500	32.0000	32.0000	-17.206%	2	198	-33.344%
2026-01-28	40.4500	40.4500	38.6500	38.6500	-3.904%	4	198	-44.812%
2026-01-27	40.2000	40.7200	40.2000	40.2200	+61.851%	9	198	-46.967%
2026-01-23	24.8500	24.8500	24.8500	24.8500	-17.167%	4	200	-14.165%
2026-01-22	30.3500	30.3500	30.0000	30.0000	+9.290%	11	204	-28.900%
2026-01-21	27.4500	27.4500	27.4500	27.4500	-10.877%	1	194	-22.295%
2026-01-20	30.8000	30.8000	30.8000	30.8000	-14.917%	10	194	-30.747%
2026-01-16	34.3000	36.2000	34.3000	36.2000	+7.674%	2	186	-41.077%
2026-01-15	33.9900	33.9900	33.4900	33.6200	+24.288%	23	186	-36.556%
2026-01-14	27.0500	27.0500	27.0500	27.0500	+6.622%	1	206	-21.146%
2026-01-13	25.2500	25.8700	25.2500	25.3700	-7.577%	16	206	-15.924%
2026-01-12	25.0000	27.8800	25.0000	27.4500	+28.632%	22	214	-22.295%
2026-01-09	20.3000	21.3400	20.3000	21.3400	+10.857%	2	201	-0.047%
2026-01-08	19.2000	19.2500	19.2000	19.2500	-3.846%	3	201	+10.805%
2026-01-07	20.0200	20.0200	20.0200	20.0200	+3.892%	1	199	+6.543%
2026-01-06	18.1600	19.2700	18.1600	19.2700	-9.104%	4	199	+10.690%
2026-01-05	23.9800	23.9800	21.2000	21.2000	+18.436%	3	194	+0.613%
2025-12-30	17.6500	17.9000	17.6500	17.9000	-6.625%	4	194	+19.162%
2025-12-26	19.1700	19.1700	19.1700	19.1700	-15.699%	1	194	+11.268%
2025-12-23	22.7400	22.7400	22.7400	22.7400	-8.675%	1	193	-6.201%
2025-12-22	24.9500	24.9500	24.9000	24.9000	+7.467%	3	192	-14.337%
2025-12-19	23.1700	23.1700	23.1700	23.1700	+62.141%	2	192	-7.941%
2025-12-17	14.2900	14.2900	14.2900	14.2900	-4.733%	1	190	+49.265%
2025-12-16	15.0000	15.0000	15.0000	15.0000	-20.213%	1	191	+42.200%
2025-12-15	19.8000	19.8000	18.8000	18.8000	-10.476%	2	192	+13.457%
2025-12-12	22.4000	22.4000	21.0000	21.0000	-27.959%	2	192	+1.571%
2025-12-09	28.0400	29.1500	28.0400	29.1500	+26.739%	3	191	-26.827%
2025-12-08	24.8000	25.0000	23.0000	23.0000	-15.905%	6	191	-7.261%
2025-12-05	26.6200	28.4500	26.6200	27.3500	+1.109%	36	193	-22.011%
2025-12-04	25.3800	27.0500	25.3800	27.0500	+36.616%	221	162	-21.146%
2025-12-03	19.8000	19.8000	19.8000	19.8000	-15.385%	2	102	+7.727%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+7.339%	1	104	-8.846%
2025-12-01	17.9700	21.8000	17.9700	21.8000	+11.224%	5	105	-2.156%
2025-11-28	19.6000	19.6000	19.6000	19.6000	-1.508%	1	104	+8.827%
2025-11-26	20.8000	20.8000	19.9000	19.9000	+10.249%	2	103	+7.186%
2025-11-25	16.2100	18.7400	16.2100	18.0500	+0.278%	12	103	+18.172%
2025-11-20	21.6000	21.6000	18.0000	18.0000	-11.111%	30	108	+18.500%
2025-11-17	20.2000	20.2500	20.2000	20.2500	-17.008%	2	119	+5.333%
2025-11-14	21.0200	24.4000	21.0200	24.4000	+10.407%	2	119	-12.582%
2025-11-13	23.0000	23.7600	21.8900	22.1000	-17.537%	40	118	-3.484%
2025-11-12	26.8000	26.8000	26.8000	26.8000	-8.125%	10	87	-20.410%
2025-11-11	33.0000	33.0000	29.0000	29.1700	-28.505%	18	77	-26.877%
2025-11-10	46.0000	46.0000	40.8000	40.8000	-21.083%	4	72	-47.721%
2025-11-04	53.5000	53.5000	51.7000	51.7000	-20.043%	2	71	-58.743%
2025-10-30	64.6600	64.6600	64.6600	64.6600	+14.442%	10	70	-67.012%
2025-10-23	56.5000	56.5000	56.5000	56.5000	+11.881%	1	64	-62.248%
2025-10-22	56.2500	56.2500	50.5000	50.5000	-8.182%	4	65	-57.762%
2025-10-21	55.0000	55.0000	55.0000	55.0000	-14.729%	1	65	-61.218%
2025-10-17	66.0000	66.0000	64.5000	64.5000	-15.961%	2	64	-66.930%
2025-10-16	72.7000	78.5000	72.4000	76.7500	+14.211%	4	62	-72.208%
2025-10-15	71.9000	71.9000	67.2000	67.2000	-1.176%	2	64	-68.259%
2025-10-14	65.0000	68.0000	65.0000	68.0000	-4.225%	4	65	-68.632%
2025-10-13	73.5000	73.5000	71.0000	71.0000	+2.158%	2	65	-69.958%
2025-10-10	73.7500	73.9000	69.5000	69.5000	+0.216%	6	64	-69.309%
2025-10-08	64.1500	69.3500	64.1500	69.3500	+12.673%	2	63	-69.243%
2025-10-07	61.5000	61.5500	61.3500	61.5500	-8.815%	3	64	-65.345%
2025-10-06	69.5000	70.5000	67.5000	67.5000	+1.351%	3	62	-68.400%
2025-10-03	66.6000	66.6000	66.6000	66.6000	-0.597%	1	62	-67.973%
2025-10-01	66.1000	67.0000	66.1000	67.0000	-1.975%	2	62	-68.164%
2025-09-30	71.5000	72.0000	68.3500	68.3500	+25.413%	3	61	-68.793%
2025-09-26	60.0000	60.0000	54.5000	54.5000	-14.844%	2	63	-60.862%
2025-09-25	69.0000	69.0000	64.0000	64.0000	+3.226%	2	61	-66.672%
2025-09-23	62.0000	62.0000	62.0000	62.0000	-5.632%	1	62	-65.597%
2025-09-22	62.2400	65.7000	62.2400	65.7000	+22.346%	4	62	-67.534%
2025-09-16	53.7000	53.7000	53.7000	53.7000	-1.918%	2	64	-60.279%
2025-09-15	54.7500	54.7500	54.7500	54.7500	+29.463%	1	64	-61.041%
2025-09-12	44.9500	44.9500	42.2900	42.2900	-18.501%	2	65	-49.563%
2025-09-10	52.5000	52.5000	51.8900	51.8900	+38.447%	2	63	-58.894%
2025-09-09	35.2000	37.4800	35.2000	37.4800	+12.892%	3	64	-43.090%
2025-09-08	32.9000	33.2000	32.9000	33.2000	+18.234%	3	62	-35.753%
2025-09-05	28.0000	28.0800	27.9000	28.0800	-3.172%	3	62	-24.038%
2025-09-04	29.0000	29.0000	29.0000	29.0000	-9.375%	1	60	-26.448%
2025-09-02	32.0000	32.0000	32.0000	32.0000	-13.747%	1	60	-33.344%
2025-08-29	36.4000	37.1000	36.4000	37.1000	-7.250%	3	58	-42.507%
2025-08-28	40.0000	40.0000	40.0000	40.0000	+18.871%	2	58	-46.675%
2025-08-26	31.7000	33.6500	31.7000	33.6500	+5.918%	25	58	-36.612%
2025-08-25	31.7700	31.7700	31.7700	31.7700	-11.008%	1	58	-32.861%
2025-08-22	36.5000	36.5000	35.7000	35.7000	+11.388%	2	57	-40.252%
2025-08-21	32.0000	34.6000	32.0000	32.0500	+6.091%	4	59	-33.448%
2025-08-20	29.7400	30.2100	29.0000	30.2100	-17.097%	73	57	-29.394%
2025-08-18	37.6500	37.7000	36.4400	36.4400	+1.082%	3	24	-41.465%
2025-08-15	38.2000	38.2000	35.6000	36.0500	0.000%	44	0	-40.832%

.dark-mode .KJv2KD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KJv2KD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C85CRWV Aug 21 2026 85.00 Call (CRWV260821C00085000)option OPRA

CRWV20260821C85
CRWV Aug 21 2026 85.00 Call (CRWV260821C00085000)
option OPRA