Dark

CRWV20260821C90
CRWV Aug 21 2026 90.00 Call (CRWV260821C00090000)
option OPRA

EOD

Aug 13, 2026

16.88-8.806%(-1.63)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.5000	27.5000	16.5800	16.8800	-8.806%	403	6,814	0.000%
2026-08-12	19.2500	22.4000	16.2500	18.5100	+146.800%	1,725	7,305	-8.806%
2026-08-11	7.5500	9.1500	5.9000	7.5000	+17.188%	3,924	7,786	+125.067%
2026-08-10	9.2200	10.0000	6.4000	6.4000	-23.536%	583	6,717	+163.750%
2026-08-07	8.0000	8.7100	5.9000	8.3700	+37.664%	1,016	6,604	+101.673%
2026-08-06	6.9000	8.3500	6.0800	6.0800	-34.904%	459	6,694	+177.632%
2026-08-05	11.0500	11.6000	9.3000	9.3400	-14.936%	201	6,649	+80.728%
2026-08-04	7.8000	12.5000	7.8000	10.9800	+44.474%	2,342	6,653	+53.734%
2026-08-03	2.1500	7.7500	2.0500	7.6000	+190.076%	4,735	7,218	+122.105%
2026-07-31	4.0000	4.4000	1.9700	2.6200	-18.125%	771	4,701	+544.275%
2026-07-30	2.2800	3.8000	1.8300	3.2000	+244.086%	862	4,846	+427.500%
2026-07-29	1.6700	1.6700	0.9300	0.9300	-53.500%	385	4,915	+1,715.054%
2026-07-28	2.1700	2.1700	1.5300	2.0000	-24.242%	433	4,775	+744.000%
2026-07-27	3.3000	3.6700	2.4300	2.6400	-14.839%	1,714	4,851	+539.394%
2026-07-24	5.5000	5.5000	3.1000	3.1000	-51.027%	984	4,456	+444.516%
2026-07-23	6.5000	8.2400	6.2800	6.3300	-14.459%	204	3,955	+166.667%
2026-07-22	6.3000	9.0500	6.3000	7.4000	+18.400%	677	3,953	+128.108%
2026-07-21	4.9500	6.8500	4.7500	6.2500	+47.059%	728	3,867	+170.080%
2026-07-20	5.2000	6.3800	4.2500	4.2500	-7.609%	423	3,935	+297.176%
2026-07-17	3.4000	4.8600	2.9600	4.6000	+13.580%	594	3,998	+266.957%
2026-07-16	4.5000	4.6500	3.7100	4.0500	-25.551%	580	3,937	+316.790%
2026-07-15	6.3500	6.6000	4.5800	5.4400	-19.407%	767	3,826	+210.294%
2026-07-14	9.0000	9.0000	6.0500	6.7500	-17.683%	671	3,499	+150.074%
2026-07-13	9.8500	10.9000	7.9000	8.2000	-25.993%	1,440	3,372	+105.854%
2026-07-10	11.0000	12.0000	11.0000	11.0800	-7.667%	941	2,110	+52.347%
2026-07-09	14.2800	15.0000	11.8000	12.0000	-3.226%	669	1,447	+40.667%
2026-07-08	9.3100	12.4000	9.3100	12.4000	+40.113%	545	1,507	+36.129%
2026-07-07	9.1000	9.5000	7.2000	8.8500	-15.794%	501	1,514	+90.734%
2026-07-06	9.6500	11.1800	9.0300	10.5100	+19.432%	686	1,271	+60.609%
2026-07-02	10.8500	11.7500	8.3000	8.8000	-18.140%	855	1,256	+91.818%
2026-07-01	12.0500	13.6000	10.2000	10.7500	-43.272%	992	1,256	+57.023%
2026-06-30	16.0000	18.9500	15.8400	18.9500	+16.186%	224	876	-10.923%
2026-06-29	14.8000	16.3100	12.8000	16.3100	-6.210%	192	864	+3.495%
2026-06-26	15.4500	17.3900	15.4500	17.3900	-8.232%	119	740	-2.933%
2026-06-25	22.0000	22.0000	18.8900	18.9500	-2.067%	48	721	-10.923%
2026-06-24	22.1900	22.1900	19.3500	19.3500	-19.809%	31	682	-12.765%
2026-06-23	27.4900	27.4900	24.1300	24.1300	-18.617%	12	674	-30.046%
2026-06-22	26.7000	29.6500	26.7000	29.6500	-7.488%	7	675	-43.069%
2026-06-18	32.9100	34.6000	32.0500	32.0500	-2.554%	16	689	-47.332%
2026-06-17	36.0000	37.6600	32.4000	32.8900	-6.959%	39	689	-48.677%
2026-06-16	30.9100	35.6800	30.9100	35.3500	+32.995%	56	689	-52.249%
2026-06-15	26.5000	26.6300	25.5000	26.5800	+10.290%	31	705	-36.494%
2026-06-12	20.4500	25.0000	20.4500	24.1000	+31.766%	111	711	-29.959%
2026-06-11	16.9900	18.2900	16.0000	18.2900	-9.901%	83	720	-7.709%
2026-06-10	19.1500	20.3000	19.1500	20.3000	-1.456%	2	681	-16.847%
2026-06-09	23.4900	23.4900	18.6000	20.6000	-11.702%	135	682	-18.058%
2026-06-08	20.9400	23.8500	20.9400	23.3300	+10.047%	45	596	-27.647%
2026-06-05	23.3000	24.0000	20.0000	21.2000	-23.878%	53	596	-20.377%
2026-06-04	26.7500	27.9000	26.7500	27.8500	-10.045%	46	595	-39.390%
2026-06-03	31.5000	32.5000	29.8600	30.9600	-16.324%	14	584	-45.478%
2026-06-02	40.9500	40.9500	37.0000	37.0000	-10.085%	6	589	-54.378%
2026-06-01	37.0000	44.0000	36.6800	41.1500	+60.742%	27	586	-58.979%
2026-05-29	25.6000	25.6000	25.6000	25.6000	-5.917%	1	578	-34.063%
2026-05-28	27.2100	27.2100	27.2100	27.2100	+11.929%	20	578	-37.964%
2026-05-27	23.5000	24.3100	22.2900	24.3100	-14.099%	5	578	-30.564%
2026-05-26	27.4500	28.3000	27.4500	28.3000	+6.152%	7	579	-40.353%
2026-05-22	27.9000	27.9000	26.6600	26.6600	+12.966%	8	580	-36.684%
2026-05-20	22.9000	24.0000	22.3900	23.6000	+10.177%	23	580	-28.475%
2026-05-19	20.3100	23.1500	20.1000	21.4200	-6.870%	45	572	-21.195%
2026-05-18	27.2000	27.2000	22.0800	23.0000	-18.584%	20	572	-26.609%
2026-05-15	27.8500	29.3800	27.8500	28.2500	-14.394%	33	572	-40.248%
2026-05-14	33.6600	36.3100	33.0000	33.0000	+4.035%	28	572	-48.848%
2026-05-13	29.9000	32.1500	29.9000	31.7200	+11.298%	46	559	-46.784%
2026-05-12	25.0000	28.5000	24.9900	28.5000	-18.850%	23	559	-40.772%
2026-05-11	37.0500	37.0500	35.1200	35.1200	+5.339%	2	559	-51.936%
2026-05-08	34.3300	36.2000	32.7500	33.3400	-29.811%	5	558	-49.370%
2026-05-07	50.1800	50.1800	44.4500	47.5000	-13.793%	8	558	-64.463%
2026-05-06	49.6800	55.1000	49.6800	55.1000	+14.911%	11	560	-69.365%
2026-05-05	42.8400	47.9500	42.8400	47.9500	+3.698%	12	565	-64.797%
2026-05-04	47.0900	47.0900	46.2400	46.2400	+13.001%	8	567	-63.495%
2026-05-01	40.9000	41.0000	40.9000	40.9200	+13.667%	22	565	-58.749%
2026-04-30	37.6000	37.6000	36.0000	36.0000	-3.096%	2	565	-53.111%
2026-04-29	37.1500	37.1500	37.1500	37.1500	+13.159%	1	565	-54.563%
2026-04-24	41.0000	41.0000	32.8300	32.8300	-13.605%	7	565	-48.584%
2026-04-23	41.6700	41.6700	38.0000	38.0000	-14.607%	138	569	-55.579%
2026-04-22	40.3000	44.5000	40.1000	44.5000	+19.175%	60	653	-62.067%
2026-04-21	38.5500	38.5500	37.3400	37.3400	-2.149%	4	656	-54.794%
2026-04-20	35.5000	38.1600	35.5000	38.1600	-0.340%	35	655	-55.765%
2026-04-17	38.3000	38.7000	38.2300	38.2900	-3.915%	5	637	-55.915%
2026-04-16	38.7800	39.8500	38.7800	39.8500	-1.018%	2	639	-57.641%
2026-04-15	41.5500	41.6500	36.5000	40.2600	+2.547%	110	639	-58.073%
2026-04-14	40.6000	40.6000	38.1000	39.2600	+15.031%	52	663	-57.005%
2026-04-13	31.4000	36.7000	31.4000	34.1300	+19.127%	97	625	-50.542%
2026-04-10	23.1200	30.1000	21.1000	28.6500	+36.429%	52	633	-41.082%
2026-04-09	19.8200	22.2200	16.4500	21.0000	+13.391%	80	617	-19.619%
2026-04-08	20.4900	20.4900	18.3200	18.5200	+16.993%	114	646	-8.855%
2026-04-07	14.9700	16.1000	14.4500	15.8300	+7.249%	30	741	+6.633%
2026-04-06	14.9500	14.9500	14.7600	14.7600	-1.927%	2	738	+14.363%
2026-04-02	14.5000	15.0500	14.2100	15.0500	+16.127%	7	736	+12.159%
2026-04-01	14.1800	14.1800	12.9600	12.9600	+6.404%	16	736	+30.247%
2026-03-31	10.1600	12.2500	10.1600	12.1800	+39.359%	29	731	+38.588%
2026-03-30	10.0000	10.2500	8.6500	8.7400	-21.261%	120	725	+93.135%
2026-03-27	13.5700	13.5700	11.1000	11.1000	-24.077%	97	624	+52.072%
2026-03-26	18.3200	18.3200	14.6200	14.6200	-19.890%	12	620	+15.458%
2026-03-25	19.1700	19.1700	18.2500	18.2500	+18.506%	15	629	-7.507%
2026-03-24	15.4000	15.4000	15.4000	15.4000	+0.654%	20	624	+9.610%
2026-03-23	16.7300	16.8900	15.3000	15.3000	+1.325%	41	604	+10.327%
2026-03-20	14.8500	15.1000	14.2000	15.1000	+0.734%	4	587	+11.788%
2026-03-19	15.9500	15.9500	14.9000	14.9900	-15.311%	64	586	+12.608%
2026-03-18	17.3600	17.7000	17.3600	17.7000	+5.672%	11	536	-4.633%
2026-03-17	17.2900	17.2900	16.7500	16.7500	-14.628%	8	537	+0.776%
2026-03-16	17.6400	19.6200	17.6400	19.6200	+17.838%	14	531	-13.965%
2026-03-13	17.6000	17.6000	16.2300	16.6500	+2.462%	54	533	+1.381%
2026-03-12	16.9800	16.9800	16.2500	16.2500	-5.797%	9	494	+3.877%
2026-03-11	16.3000	18.0000	15.9300	17.2500	+25.455%	133	488	-2.145%
2026-03-10	14.1500	14.1500	13.7500	13.7500	+7.590%	17	441	+22.764%
2026-03-09	12.4300	13.0400	12.2100	12.7800	-2.443%	14	434	+32.081%
2026-03-06	14.7500	14.7500	13.0000	13.1000	-6.828%	4	429	+28.855%
2026-03-05	13.8500	14.0600	13.8500	14.0600	-16.409%	4	429	+20.057%
2026-03-04	16.0500	17.6500	16.0500	16.8200	+20.143%	34	428	+0.357%
2026-03-03	14.2500	14.2500	13.5000	14.0000	-15.152%	11	414	+20.571%
2026-03-02	16.6100	16.6100	15.6500	16.5000	+1.289%	325	410	+2.303%
2026-02-27	20.0000	20.0000	16.2900	16.2900	-49.284%	28	329	+3.622%
2026-02-25	32.1300	32.1400	32.1200	32.1200	+4.625%	7	313	-47.447%
2026-02-24	30.7000	30.7000	30.7000	30.7000	+16.244%	2	313	-45.016%
2026-02-23	27.0000	27.5300	26.4100	26.4100	+9.449%	10	315	-36.085%
2026-02-20	26.5000	26.7100	23.5000	24.1300	-19.993%	24	318	-30.046%
2026-02-18	29.1500	30.8200	29.1500	30.1600	+11.704%	37	318	-44.032%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-9.548%	1	319	-37.481%
2026-02-13	31.3100	34.2900	29.8500	29.8500	-3.398%	41	328	-43.451%
2026-02-12	28.5000	30.9400	28.4800	30.9000	+14.487%	14	328	-45.372%
2026-02-11	30.4500	30.4500	26.9900	26.9900	-11.941%	7	327	-37.458%
2026-02-10	30.6000	30.6500	30.6000	30.6500	-0.809%	2	327	-44.927%
2026-02-09	29.0000	30.9000	29.0000	30.9000	+20.468%	8	326	-45.372%
2026-02-06	21.2800	25.8500	21.2800	25.6500	+55.927%	59	326	-34.191%
2026-02-05	17.6000	20.3500	16.4500	16.4500	-24.124%	24	287	+2.614%
2026-02-04	20.9300	21.6800	20.9300	21.6800	-13.763%	2	286	-22.140%
2026-02-03	23.8000	25.2300	23.7000	25.1400	+1.576%	137	285	-32.856%
2026-02-02	24.7500	24.7500	24.7500	24.7500	-11.131%	1	284	-31.798%
2026-01-30	27.8500	27.8500	27.8500	27.8500	-7.629%	40	283	-39.390%
2026-01-29	32.1500	32.1500	30.1500	30.1500	-21.073%	51	323	-44.013%
2026-01-27	36.7000	38.5000	35.5800	38.2000	+25.246%	95	372	-55.812%
2026-01-26	34.3500	34.3500	30.5000	30.5000	+7.774%	9	360	-44.656%
2026-01-23	24.3000	28.3000	24.3000	28.3000	+4.044%	30	358	-40.353%
2026-01-22	28.0000	28.0000	27.2000	27.2000	+10.885%	3	338	-37.941%
2026-01-21	26.5000	26.5000	24.5300	24.5300	-12.487%	12	337	-31.186%
2026-01-20	29.1000	29.1000	28.0300	28.0300	-12.159%	2	336	-39.779%
2026-01-16	30.8300	33.1100	30.8300	31.9100	+0.283%	11	340	-47.101%
2026-01-15	31.0000	31.9300	28.9300	31.8200	+27.740%	28	340	-46.952%
2026-01-14	25.1100	26.6800	24.6500	24.9100	-0.360%	6	337	-32.236%
2026-01-13	25.6000	25.6000	25.0000	25.0000	+1.010%	2	335	-32.480%
2026-01-12	20.5000	25.3500	20.5000	24.7500	+27.380%	8	334	-31.798%
2026-01-09	18.5000	19.4300	18.5000	19.4300	+3.904%	3	334	-13.124%
2026-01-08	18.5600	18.7000	17.8400	18.7000	+1.081%	28	335	-9.733%
2026-01-07	18.5000	18.5000	18.5000	18.5000	+13.288%	2	311	-8.757%
2026-01-06	16.3300	16.3300	16.3300	16.3300	-18.186%	1	311	+3.368%
2026-01-02	16.8000	19.9600	16.8000	19.9600	+33.244%	5	311	-15.431%
2025-12-31	15.2900	15.2900	14.9800	14.9800	-10.353%	4	316	+12.684%
2025-12-30	16.6700	16.7100	16.6000	16.7100	-5.326%	4	316	+1.017%
2025-12-29	17.2500	17.6500	17.2500	17.6500	-9.580%	5	318	-4.363%
2025-12-24	19.5200	19.5200	19.5200	19.5200	-3.510%	8	322	-13.525%
2025-12-23	21.3000	21.3000	20.2300	20.2300	-12.043%	12	322	-16.560%
2025-12-22	23.8000	23.8000	23.0000	23.0000	+0.966%	7	328	-26.609%
2025-12-19	17.8500	22.7800	17.8500	22.7800	+62.714%	212	323	-25.900%
2025-12-18	13.7200	14.1800	13.7200	14.0000	+7.362%	5	219	+20.571%
2025-12-17	13.3300	13.3300	13.0400	13.0400	-8.811%	12	219	+29.448%
2025-12-16	14.5300	14.5300	13.7500	14.3000	-13.333%	34	230	+18.042%
2025-12-15	19.2400	19.2400	16.5000	16.5000	-18.919%	2	229	+2.303%
2025-12-12	24.1800	24.1800	20.3500	20.3500	-18.273%	11	228	-17.052%
2025-12-11	24.9000	24.9000	24.9000	24.9000	-4.231%	1	219	-32.209%
2025-12-09	26.8000	26.8000	26.0000	26.0000	+16.071%	13	219	-35.077%
2025-12-08	23.5500	23.5500	22.4000	22.4000	-14.275%	2	215	-24.643%
2025-12-05	25.2500	26.1300	25.0500	26.1300	+0.307%	69	215	-35.400%
2025-12-04	21.9500	26.0500	21.9500	26.0500	+29.602%	2	190	-35.202%
2025-12-02	21.1300	21.9800	20.1000	20.1000	+11.667%	9	192	-16.020%
2025-12-01	18.0000	18.0000	18.0000	18.0000	-5.759%	1	199	-6.222%
2025-11-26	19.1000	19.1000	19.1000	19.1000	+13.690%	1	200	-11.623%
2025-11-25	15.3000	17.6000	15.3000	16.8000	-25.991%	7	200	+0.476%
2025-11-20	22.7400	22.7500	22.7000	22.7000	+8.095%	29	200	-25.639%
2025-11-19	21.0000	21.0000	21.0000	21.0000	+12.601%	1	220	-19.619%
2025-11-18	18.5000	18.6500	18.5000	18.6500	+0.756%	2	220	-9.491%
2025-11-17	19.5500	19.5500	18.5100	18.5100	-9.927%	7	220	-8.806%
2025-11-14	18.9500	22.0700	18.9500	20.5500	-0.243%	51	223	-17.859%
2025-11-13	24.2500	24.2500	20.6000	20.6000	-17.369%	22	212	-18.058%
2025-11-12	28.1100	29.3700	24.9300	24.9300	-8.681%	73	213	-32.290%
2025-11-11	31.0000	31.5000	27.3000	27.3000	-29.639%	21	171	-38.168%
2025-11-07	39.0000	39.0000	37.8500	38.8000	-31.230%	5	156	-56.495%
2025-11-03	56.4500	56.4500	56.4200	56.4200	-15.741%	15	141	-70.082%
2025-10-28	66.9600	66.9600	66.9600	66.9600	+8.790%	1	141	-74.791%
2025-10-27	61.5500	61.5500	61.5500	61.5500	+0.081%	1	141	-72.575%
2025-10-24	61.5000	61.5000	61.5000	61.5000	+13.051%	2	141	-72.553%
2025-10-23	54.4000	54.4000	54.4000	54.4000	-6.690%	2	141	-68.971%
2025-10-20	58.3000	58.3000	58.3000	58.3000	-5.892%	1	141	-71.046%
2025-10-17	61.9500	61.9500	61.9500	61.9500	-16.284%	2	141	-72.752%
2025-10-16	74.0000	74.0000	74.0000	74.0000	+9.955%	2	140	-77.189%
2025-10-15	66.4000	67.3000	66.3000	67.3000	+0.223%	6	140	-74.918%
2025-10-13	67.1500	67.1500	67.1500	67.1500	-12.004%	1	139	-74.862%
2025-10-10	76.3100	76.3100	76.3100	76.3100	+20.458%	2	139	-77.880%
2025-10-08	63.4000	63.4000	63.3500	63.3500	+8.383%	2	139	-73.354%
2025-10-07	64.1500	64.1500	58.4500	58.4500	-13.021%	4	139	-71.121%
2025-10-06	67.2000	67.2000	67.2000	67.2000	+6.329%	1	139	-74.881%
2025-10-01	63.2000	63.2000	63.2000	63.2000	-7.737%	2	139	-73.291%
2025-09-30	68.5000	68.5000	68.5000	68.5000	+24.094%	1	141	-75.358%
2025-09-29	55.2000	55.2000	55.2000	55.2000	+3.178%	1	142	-69.420%
2025-09-26	55.0000	55.0000	53.5000	53.5000	-10.833%	8	142	-68.449%
2025-09-25	60.0000	60.0000	60.0000	60.0000	-6.250%	7	141	-71.867%
2025-09-23	64.0000	64.0000	64.0000	64.0000	+14.286%	1	141	-73.625%
2025-09-22	53.0000	56.0000	53.0000	56.0000	+1.818%	2	141	-69.857%
2025-09-19	54.0000	55.0000	54.0000	55.0000	+10.000%	2	141	-69.309%
2025-09-17	50.0000	50.0000	50.0000	50.0000	+1.833%	1	141	-66.240%
2025-09-16	49.1000	49.1000	49.1000	49.1000	-2.502%	1	141	-65.621%
2025-09-15	50.3600	50.3600	50.3600	50.3600	+21.349%	1	141	-66.481%
2025-09-12	41.5000	41.5000	41.5000	41.5000	-13.542%	14	141	-59.325%
2025-09-11	48.1000	48.1000	48.0000	48.0000	-2.360%	2	141	-64.833%
2025-09-10	49.8000	53.0000	48.7500	49.1600	+40.537%	7	141	-65.663%
2025-09-09	35.4400	35.4400	34.9800	34.9800	+32.000%	101	142	-51.744%
2025-09-04	27.8000	27.8000	26.5000	26.5000	-8.463%	4	204	-36.302%
2025-09-03	28.9500	28.9500	28.9500	28.9500	-5.330%	1	201	-41.693%
2025-09-02	31.4000	31.4000	29.2200	30.5800	-17.574%	32	200	-44.801%
2025-08-29	35.0000	37.1000	34.2200	37.1000	-1.592%	13	180	-54.501%
2025-08-28	37.2600	39.2500	37.2600	37.7000	+13.760%	11	180	-55.225%
2025-08-27	32.0000	33.1400	32.0000	33.1400	+12.721%	11	179	-49.065%
2025-08-26	30.0000	30.0000	28.8000	29.4000	-0.339%	59	171	-42.585%
2025-08-25	29.5000	29.5000	29.5000	29.5000	-6.349%	53	114	-42.780%
2025-08-22	29.0200	34.5000	29.0200	31.5000	+5.000%	7	63	-46.413%
2025-08-21	31.2700	33.3500	30.0000	30.0000	+6.534%	14	62	-43.733%
2025-08-20	30.9800	30.9800	26.8200	28.1600	-8.542%	12	48	-40.057%
2025-08-19	30.7000	30.7900	29.0000	30.7900	-9.441%	24	40	-45.177%
2025-08-18	36.5000	37.0000	34.0000	34.0000	-2.857%	10	19	-50.353%
2025-08-15	36.4500	36.4500	33.7500	35.0000	0.000%	14	0	-51.771%

.dark-mode .d4csxx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d4csxx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C90CRWV Aug 21 2026 90.00 Call (CRWV260821C00090000)option OPRA

CRWV20260821C90
CRWV Aug 21 2026 90.00 Call (CRWV260821C00090000)
option OPRA