Dark

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

EOD

Jun 29, 2026

16.31-6.210%(-1.08)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.8000	16.3100	12.8000	16.3100	-6.210%	192	864	0.000%
2026-06-26	15.4500	17.3900	15.4500	17.3900	-8.232%	119	740	-6.210%
2026-06-25	22.0000	22.0000	18.8900	18.9500	-2.067%	48	721	-13.931%
2026-06-24	22.1900	22.1900	19.3500	19.3500	-19.809%	31	682	-15.711%
2026-06-23	27.4900	27.4900	24.1300	24.1300	-18.617%	12	674	-32.408%
2026-06-22	26.7000	29.6500	26.7000	29.6500	-7.488%	7	675	-44.992%
2026-06-18	32.9100	34.6000	32.0500	32.0500	-2.554%	16	689	-49.111%
2026-06-17	36.0000	37.6600	32.4000	32.8900	-6.959%	39	689	-50.410%
2026-06-16	30.9100	35.6800	30.9100	35.3500	+32.995%	56	689	-53.861%
2026-06-15	26.5000	26.6300	25.5000	26.5800	+10.290%	31	705	-38.638%
2026-06-12	20.4500	25.0000	20.4500	24.1000	+31.766%	111	711	-32.324%
2026-06-11	16.9900	18.2900	16.0000	18.2900	-9.901%	83	720	-10.826%
2026-06-10	19.1500	20.3000	19.1500	20.3000	-1.456%	2	681	-19.655%
2026-06-09	23.4900	23.4900	18.6000	20.6000	-11.702%	135	682	-20.825%
2026-06-08	20.9400	23.8500	20.9400	23.3300	+10.047%	45	596	-30.090%
2026-06-05	23.3000	24.0000	20.0000	21.2000	-23.878%	53	596	-23.066%
2026-06-04	26.7500	27.9000	26.7500	27.8500	-10.045%	46	595	-41.436%
2026-06-03	31.5000	32.5000	29.8600	30.9600	-16.324%	14	584	-47.319%
2026-06-02	40.9500	40.9500	37.0000	37.0000	-10.085%	6	589	-55.919%
2026-06-01	37.0000	44.0000	36.6800	41.1500	+60.742%	27	586	-60.365%
2026-05-29	25.6000	25.6000	25.6000	25.6000	-5.917%	1	578	-36.289%
2026-05-28	27.2100	27.2100	27.2100	27.2100	+11.929%	20	578	-40.059%
2026-05-27	23.5000	24.3100	22.2900	24.3100	-14.099%	5	578	-32.908%
2026-05-26	27.4500	28.3000	27.4500	28.3000	+6.152%	7	579	-42.367%
2026-05-22	27.9000	27.9000	26.6600	26.6600	+12.966%	8	580	-38.822%
2026-05-20	22.9000	24.0000	22.3900	23.6000	+10.177%	23	580	-30.890%
2026-05-19	20.3100	23.1500	20.1000	21.4200	-6.870%	45	572	-23.856%
2026-05-18	27.2000	27.2000	22.0800	23.0000	-18.584%	20	572	-29.087%
2026-05-15	27.8500	29.3800	27.8500	28.2500	-14.394%	33	572	-42.265%
2026-05-14	33.6600	36.3100	33.0000	33.0000	+4.035%	28	572	-50.576%
2026-05-13	29.9000	32.1500	29.9000	31.7200	+11.298%	46	559	-48.581%
2026-05-12	25.0000	28.5000	24.9900	28.5000	-18.850%	23	559	-42.772%
2026-05-11	37.0500	37.0500	35.1200	35.1200	+5.339%	2	559	-53.559%
2026-05-08	34.3300	36.2000	32.7500	33.3400	-29.811%	5	558	-51.080%
2026-05-07	50.1800	50.1800	44.4500	47.5000	-13.793%	8	558	-65.663%
2026-05-06	49.6800	55.1000	49.6800	55.1000	+14.911%	11	560	-70.399%
2026-05-05	42.8400	47.9500	42.8400	47.9500	+3.698%	12	565	-65.985%
2026-05-04	47.0900	47.0900	46.2400	46.2400	+13.001%	8	567	-64.728%
2026-05-01	40.9000	41.0000	40.9000	40.9200	+13.667%	22	565	-60.142%
2026-04-30	37.6000	37.6000	36.0000	36.0000	-3.096%	2	565	-54.694%
2026-04-29	37.1500	37.1500	37.1500	37.1500	+13.159%	1	565	-56.097%
2026-04-24	41.0000	41.0000	32.8300	32.8300	-13.605%	7	565	-50.320%
2026-04-23	41.6700	41.6700	38.0000	38.0000	-14.607%	138	569	-57.079%
2026-04-22	40.3000	44.5000	40.1000	44.5000	+19.175%	60	653	-63.348%
2026-04-21	38.5500	38.5500	37.3400	37.3400	-2.149%	4	656	-56.320%
2026-04-20	35.5000	38.1600	35.5000	38.1600	-0.340%	35	655	-57.259%
2026-04-17	38.3000	38.7000	38.2300	38.2900	-3.915%	5	637	-57.404%
2026-04-16	38.7800	39.8500	38.7800	39.8500	-1.018%	2	639	-59.072%
2026-04-15	41.5500	41.6500	36.5000	40.2600	+2.547%	110	639	-59.488%
2026-04-14	40.6000	40.6000	38.1000	39.2600	+15.031%	52	663	-58.456%
2026-04-13	31.4000	36.7000	31.4000	34.1300	+19.127%	97	625	-52.212%
2026-04-10	23.1200	30.1000	21.1000	28.6500	+36.429%	52	633	-43.072%
2026-04-09	19.8200	22.2200	16.4500	21.0000	+13.391%	80	617	-22.333%
2026-04-08	20.4900	20.4900	18.3200	18.5200	+16.993%	114	646	-11.933%
2026-04-07	14.9700	16.1000	14.4500	15.8300	+7.249%	30	741	+3.032%
2026-04-06	14.9500	14.9500	14.7600	14.7600	-1.927%	2	738	+10.501%
2026-04-02	14.5000	15.0500	14.2100	15.0500	+16.127%	7	736	+8.372%
2026-04-01	14.1800	14.1800	12.9600	12.9600	+6.404%	16	736	+25.849%
2026-03-31	10.1600	12.2500	10.1600	12.1800	+39.359%	29	731	+33.908%
2026-03-30	10.0000	10.2500	8.6500	8.7400	-21.261%	120	725	+86.613%
2026-03-27	13.5700	13.5700	11.1000	11.1000	-24.077%	97	624	+46.937%
2026-03-26	18.3200	18.3200	14.6200	14.6200	-19.890%	12	620	+11.560%
2026-03-25	19.1700	19.1700	18.2500	18.2500	+18.506%	15	629	-10.630%
2026-03-24	15.4000	15.4000	15.4000	15.4000	+0.654%	20	624	+5.909%
2026-03-23	16.7300	16.8900	15.3000	15.3000	+1.325%	41	604	+6.601%
2026-03-20	14.8500	15.1000	14.2000	15.1000	+0.734%	4	587	+8.013%
2026-03-19	15.9500	15.9500	14.9000	14.9900	-15.311%	64	586	+8.806%
2026-03-18	17.3600	17.7000	17.3600	17.7000	+5.672%	11	536	-7.853%
2026-03-17	17.2900	17.2900	16.7500	16.7500	-14.628%	8	537	-2.627%
2026-03-16	17.6400	19.6200	17.6400	19.6200	+17.838%	14	531	-16.871%
2026-03-13	17.6000	17.6000	16.2300	16.6500	+2.462%	54	533	-2.042%
2026-03-12	16.9800	16.9800	16.2500	16.2500	-5.797%	9	494	+0.369%
2026-03-11	16.3000	18.0000	15.9300	17.2500	+25.455%	133	488	-5.449%
2026-03-10	14.1500	14.1500	13.7500	13.7500	+7.590%	17	441	+18.618%
2026-03-09	12.4300	13.0400	12.2100	12.7800	-2.443%	14	434	+27.621%
2026-03-06	14.7500	14.7500	13.0000	13.1000	-6.828%	4	429	+24.504%
2026-03-05	13.8500	14.0600	13.8500	14.0600	-16.409%	4	429	+16.003%
2026-03-04	16.0500	17.6500	16.0500	16.8200	+20.143%	34	428	-3.032%
2026-03-03	14.2500	14.2500	13.5000	14.0000	-15.152%	11	414	+16.500%
2026-03-02	16.6100	16.6100	15.6500	16.5000	+1.289%	325	410	-1.152%
2026-02-27	20.0000	20.0000	16.2900	16.2900	-49.284%	28	329	+0.123%
2026-02-25	32.1300	32.1400	32.1200	32.1200	+4.625%	7	313	-49.222%
2026-02-24	30.7000	30.7000	30.7000	30.7000	+16.244%	2	313	-46.873%
2026-02-23	27.0000	27.5300	26.4100	26.4100	+9.449%	10	315	-38.243%
2026-02-20	26.5000	26.7100	23.5000	24.1300	-19.993%	24	318	-32.408%
2026-02-18	29.1500	30.8200	29.1500	30.1600	+11.704%	37	318	-45.922%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-9.548%	1	319	-39.593%
2026-02-13	31.3100	34.2900	29.8500	29.8500	-3.398%	41	328	-45.360%
2026-02-12	28.5000	30.9400	28.4800	30.9000	+14.487%	14	328	-47.217%
2026-02-11	30.4500	30.4500	26.9900	26.9900	-11.941%	7	327	-39.570%
2026-02-10	30.6000	30.6500	30.6000	30.6500	-0.809%	2	327	-46.786%
2026-02-09	29.0000	30.9000	29.0000	30.9000	+20.468%	8	326	-47.217%
2026-02-06	21.2800	25.8500	21.2800	25.6500	+55.927%	59	326	-36.413%
2026-02-05	17.6000	20.3500	16.4500	16.4500	-24.124%	24	287	-0.851%
2026-02-04	20.9300	21.6800	20.9300	21.6800	-13.763%	2	286	-24.769%
2026-02-03	23.8000	25.2300	23.7000	25.1400	+1.576%	137	285	-35.123%
2026-02-02	24.7500	24.7500	24.7500	24.7500	-11.131%	1	284	-34.101%
2026-01-30	27.8500	27.8500	27.8500	27.8500	-7.629%	40	283	-41.436%
2026-01-29	32.1500	32.1500	30.1500	30.1500	-21.073%	51	323	-45.904%
2026-01-27	36.7000	38.5000	35.5800	38.2000	+25.246%	95	372	-57.304%
2026-01-26	34.3500	34.3500	30.5000	30.5000	+7.774%	9	360	-46.525%
2026-01-23	24.3000	28.3000	24.3000	28.3000	+4.044%	30	358	-42.367%
2026-01-22	28.0000	28.0000	27.2000	27.2000	+10.885%	3	338	-40.037%
2026-01-21	26.5000	26.5000	24.5300	24.5300	-12.487%	12	337	-33.510%
2026-01-20	29.1000	29.1000	28.0300	28.0300	-12.159%	2	336	-41.812%
2026-01-16	30.8300	33.1100	30.8300	31.9100	+0.283%	11	340	-48.887%
2026-01-15	31.0000	31.9300	28.9300	31.8200	+27.740%	28	340	-48.743%
2026-01-14	25.1100	26.6800	24.6500	24.9100	-0.360%	6	337	-34.524%
2026-01-13	25.6000	25.6000	25.0000	25.0000	+1.010%	2	335	-34.760%
2026-01-12	20.5000	25.3500	20.5000	24.7500	+27.380%	8	334	-34.101%
2026-01-09	18.5000	19.4300	18.5000	19.4300	+3.904%	3	334	-16.058%
2026-01-08	18.5600	18.7000	17.8400	18.7000	+1.081%	28	335	-12.781%
2026-01-07	18.5000	18.5000	18.5000	18.5000	+13.288%	2	311	-11.838%
2026-01-06	16.3300	16.3300	16.3300	16.3300	-18.186%	1	311	-0.122%
2026-01-02	16.8000	19.9600	16.8000	19.9600	+33.244%	5	311	-18.287%
2025-12-31	15.2900	15.2900	14.9800	14.9800	-10.353%	4	316	+8.879%
2025-12-30	16.6700	16.7100	16.6000	16.7100	-5.326%	4	316	-2.394%
2025-12-29	17.2500	17.6500	17.2500	17.6500	-9.580%	5	318	-7.592%
2025-12-24	19.5200	19.5200	19.5200	19.5200	-3.510%	8	322	-16.445%
2025-12-23	21.3000	21.3000	20.2300	20.2300	-12.043%	12	322	-19.377%
2025-12-22	23.8000	23.8000	23.0000	23.0000	+0.966%	7	328	-29.087%
2025-12-19	17.8500	22.7800	17.8500	22.7800	+62.714%	212	323	-28.402%
2025-12-18	13.7200	14.1800	13.7200	14.0000	+7.362%	5	219	+16.500%
2025-12-17	13.3300	13.3300	13.0400	13.0400	-8.811%	12	219	+25.077%
2025-12-16	14.5300	14.5300	13.7500	14.3000	-13.333%	34	230	+14.056%
2025-12-15	19.2400	19.2400	16.5000	16.5000	-18.919%	2	229	-1.152%
2025-12-12	24.1800	24.1800	20.3500	20.3500	-18.273%	11	228	-19.853%
2025-12-11	24.9000	24.9000	24.9000	24.9000	-4.231%	1	219	-34.498%
2025-12-09	26.8000	26.8000	26.0000	26.0000	+16.071%	13	219	-37.269%
2025-12-08	23.5500	23.5500	22.4000	22.4000	-14.275%	2	215	-27.188%
2025-12-05	25.2500	26.1300	25.0500	26.1300	+0.307%	69	215	-37.581%
2025-12-04	21.9500	26.0500	21.9500	26.0500	+29.602%	2	190	-37.390%
2025-12-02	21.1300	21.9800	20.1000	20.1000	+11.667%	9	192	-18.856%
2025-12-01	18.0000	18.0000	18.0000	18.0000	-5.759%	1	199	-9.389%
2025-11-26	19.1000	19.1000	19.1000	19.1000	+13.690%	1	200	-14.607%
2025-11-25	15.3000	17.6000	15.3000	16.8000	-25.991%	7	200	-2.917%
2025-11-20	22.7400	22.7500	22.7000	22.7000	+8.095%	29	200	-28.150%
2025-11-19	21.0000	21.0000	21.0000	21.0000	+12.601%	1	220	-22.333%
2025-11-18	18.5000	18.6500	18.5000	18.6500	+0.756%	2	220	-12.547%
2025-11-17	19.5500	19.5500	18.5100	18.5100	-9.927%	7	220	-11.885%
2025-11-14	18.9500	22.0700	18.9500	20.5500	-0.243%	51	223	-20.633%
2025-11-13	24.2500	24.2500	20.6000	20.6000	-17.369%	22	212	-20.825%
2025-11-12	28.1100	29.3700	24.9300	24.9300	-8.681%	73	213	-34.577%
2025-11-11	31.0000	31.5000	27.3000	27.3000	-29.639%	21	171	-40.256%
2025-11-07	39.0000	39.0000	37.8500	38.8000	-31.230%	5	156	-57.964%
2025-11-03	56.4500	56.4500	56.4200	56.4200	-15.741%	15	141	-71.092%
2025-10-28	66.9600	66.9600	66.9600	66.9600	+8.790%	1	141	-75.642%
2025-10-27	61.5500	61.5500	61.5500	61.5500	+0.081%	1	141	-73.501%
2025-10-24	61.5000	61.5000	61.5000	61.5000	+13.051%	2	141	-73.480%
2025-10-23	54.4000	54.4000	54.4000	54.4000	-6.690%	2	141	-70.018%
2025-10-20	58.3000	58.3000	58.3000	58.3000	-5.892%	1	141	-72.024%
2025-10-17	61.9500	61.9500	61.9500	61.9500	-16.284%	2	141	-73.672%
2025-10-16	74.0000	74.0000	74.0000	74.0000	+9.955%	2	140	-77.959%
2025-10-15	66.4000	67.3000	66.3000	67.3000	+0.223%	6	140	-75.765%
2025-10-13	67.1500	67.1500	67.1500	67.1500	-12.004%	1	139	-75.711%
2025-10-10	76.3100	76.3100	76.3100	76.3100	+20.458%	2	139	-78.627%
2025-10-08	63.4000	63.4000	63.3500	63.3500	+8.383%	2	139	-74.254%
2025-10-07	64.1500	64.1500	58.4500	58.4500	-13.021%	4	139	-72.096%
2025-10-06	67.2000	67.2000	67.2000	67.2000	+6.329%	1	139	-75.729%
2025-10-01	63.2000	63.2000	63.2000	63.2000	-7.737%	2	139	-74.193%
2025-09-30	68.5000	68.5000	68.5000	68.5000	+24.094%	1	141	-76.190%
2025-09-29	55.2000	55.2000	55.2000	55.2000	+3.178%	1	142	-70.453%
2025-09-26	55.0000	55.0000	53.5000	53.5000	-10.833%	8	142	-69.514%
2025-09-25	60.0000	60.0000	60.0000	60.0000	-6.250%	7	141	-72.817%
2025-09-23	64.0000	64.0000	64.0000	64.0000	+14.286%	1	141	-74.516%
2025-09-22	53.0000	56.0000	53.0000	56.0000	+1.818%	2	141	-70.875%
2025-09-19	54.0000	55.0000	54.0000	55.0000	+10.000%	2	141	-70.345%
2025-09-17	50.0000	50.0000	50.0000	50.0000	+1.833%	1	141	-67.380%
2025-09-16	49.1000	49.1000	49.1000	49.1000	-2.502%	1	141	-66.782%
2025-09-15	50.3600	50.3600	50.3600	50.3600	+21.349%	1	141	-67.613%
2025-09-12	41.5000	41.5000	41.5000	41.5000	-13.542%	14	141	-60.699%
2025-09-11	48.1000	48.1000	48.0000	48.0000	-2.360%	2	141	-66.021%
2025-09-10	49.8000	53.0000	48.7500	49.1600	+40.537%	7	141	-66.823%
2025-09-09	35.4400	35.4400	34.9800	34.9800	+32.000%	101	142	-53.373%
2025-09-04	27.8000	27.8000	26.5000	26.5000	-8.463%	4	204	-38.453%
2025-09-03	28.9500	28.9500	28.9500	28.9500	-5.330%	1	201	-43.661%
2025-09-02	31.4000	31.4000	29.2200	30.5800	-17.574%	32	200	-46.664%
2025-08-29	35.0000	37.1000	34.2200	37.1000	-1.592%	13	180	-56.038%
2025-08-28	37.2600	39.2500	37.2600	37.7000	+13.760%	11	180	-56.737%
2025-08-27	32.0000	33.1400	32.0000	33.1400	+12.721%	11	179	-50.785%
2025-08-26	30.0000	30.0000	28.8000	29.4000	-0.339%	59	171	-44.524%
2025-08-25	29.5000	29.5000	29.5000	29.5000	-6.349%	53	114	-44.712%
2025-08-22	29.0200	34.5000	29.0200	31.5000	+5.000%	7	63	-48.222%
2025-08-21	31.2700	33.3500	30.0000	30.0000	+6.534%	14	62	-45.633%
2025-08-20	30.9800	30.9800	26.8200	28.1600	-8.542%	12	48	-42.081%
2025-08-19	30.7000	30.7900	29.0000	30.7900	-9.441%	24	40	-47.028%
2025-08-18	36.5000	37.0000	34.0000	34.0000	-2.857%	10	19	-52.029%
2025-08-15	36.4500	36.4500	33.7500	35.0000	0.000%	14	0	-53.400%

.dark-mode .L0Y762{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0Y762{ 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