Dark

CRWV20260821C95
CRWV Aug 21 2026 95.00 Call (CRWV260821C00095000)
option OPRA

EOD

Aug 13, 2026

12.46-11.000%(-1.54)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.0000	22.0000	12.1400	12.4600	-11.000%	282	19,301	0.000%
2026-08-12	15.3000	17.9500	12.1500	14.0000	+158.303%	12,316	19,390	-11.000%
2026-08-11	6.0000	6.5400	4.1200	5.4200	+17.570%	1,546	11,339	+129.889%
2026-08-10	6.8700	7.8000	4.6100	4.6100	-26.825%	702	10,786	+170.282%
2026-08-07	5.9500	6.6000	4.5000	6.3000	+40.000%	602	10,670	+97.778%
2026-08-06	5.0500	6.2000	4.0000	4.5000	-33.432%	174	10,411	+176.889%
2026-08-05	8.7000	9.6500	6.7600	6.7600	-22.743%	481	10,371	+84.320%
2026-08-04	6.0000	9.9000	6.0000	8.7500	+49.573%	8,973	10,126	+42.400%
2026-08-03	1.5500	6.0500	1.5500	5.8500	+212.834%	641	2,412	+112.991%
2026-07-31	3.0200	3.0200	1.4800	1.8700	-11.374%	266	2,324	+566.310%
2026-07-30	1.3400	2.8000	0.6500	2.1100	+219.697%	637	2,405	+490.521%
2026-07-29	1.1600	1.2200	0.6400	0.6600	-52.857%	235	2,342	+1,787.879%
2026-07-28	1.4000	1.5400	1.1000	1.4000	-25.532%	1,597	2,310	+790.000%
2026-07-27	2.5900	2.7500	1.7500	1.8800	-15.695%	204	1,379	+562.766%
2026-07-24	4.1000	4.1000	2.1800	2.2300	-55.400%	346	1,432	+458.744%
2026-07-23	5.1600	6.4400	4.7000	5.0000	-15.254%	144	1,573	+149.200%
2026-07-22	5.0400	7.1500	5.0400	5.9000	+22.917%	338	1,554	+111.186%
2026-07-21	3.6500	5.4000	3.6500	4.8000	+37.143%	375	1,472	+159.583%
2026-07-20	4.1200	5.0000	3.2000	3.5000	-2.507%	337	1,333	+256.000%
2026-07-17	2.6300	3.8000	2.3500	3.5900	+15.434%	199	1,273	+247.075%
2026-07-16	3.6000	3.6000	2.8500	3.1100	-25.952%	334	1,274	+300.643%
2026-07-15	4.8100	5.2500	3.5000	4.2000	-20.152%	324	1,078	+196.667%
2026-07-14	7.2500	7.2500	4.9000	5.2600	-20.902%	213	961	+136.882%
2026-07-13	6.6500	8.9500	6.3000	6.6500	-26.519%	115	938	+87.368%
2026-07-10	9.8000	10.3500	9.0000	9.0500	-9.045%	131	949	+37.680%
2026-07-09	10.3500	13.0000	9.9500	9.9500	-2.927%	190	922	+25.226%
2026-07-08	6.8500	10.2500	6.8500	10.2500	+44.163%	89	810	+21.561%
2026-07-07	7.0600	7.7500	5.8000	7.1100	-16.353%	181	804	+75.246%
2026-07-06	7.5300	9.2100	7.5300	8.5000	+16.598%	126	747	+46.588%
2026-07-02	8.9000	9.9000	6.9000	7.2900	-16.686%	273	718	+70.919%
2026-07-01	9.7500	10.6300	8.5000	8.7500	-46.154%	378	718	+42.400%
2026-06-30	13.0000	16.2600	13.0000	16.2500	+17.413%	74	592	-23.323%
2026-06-29	15.0700	15.0700	10.7000	13.8400	-5.978%	163	599	-9.971%
2026-06-26	13.9000	15.3200	13.4500	14.7200	-10.788%	136	578	-15.353%
2026-06-25	18.8000	19.0700	16.5000	16.5000	-8.739%	11	482	-24.485%
2026-06-24	18.8900	19.3700	16.8000	18.0800	-14.717%	30	486	-31.084%
2026-06-23	20.7000	25.5500	20.7000	21.2000	-20.301%	28	485	-41.226%
2026-06-22	26.6000	26.6000	26.6000	26.6000	-17.134%	1	478	-53.158%
2026-06-18	29.2700	32.3900	28.4200	32.1000	+7.000%	96	434	-61.184%
2026-06-17	32.5500	32.7800	30.0000	30.0000	-2.661%	31	434	-58.467%
2026-06-16	29.0000	32.2500	27.7100	30.8200	+30.870%	152	434	-59.572%
2026-06-15	23.5600	23.8500	21.8500	23.5500	+23.428%	83	477	-47.091%
2026-06-12	18.0000	22.7500	17.4500	19.0800	+15.636%	127	512	-34.696%
2026-06-11	14.9500	16.5000	14.0000	16.5000	-5.172%	114	535	-24.485%
2026-06-10	19.1500	19.2000	15.9000	17.4000	-2.247%	209	480	-28.391%
2026-06-09	21.3000	21.3000	15.6600	17.8000	-13.382%	42	339	-30.000%
2026-06-08	19.6600	22.2000	19.1500	20.5500	+4.262%	49	332	-39.367%
2026-06-05	20.5000	20.8900	16.8000	19.7100	-19.551%	40	325	-36.783%
2026-06-04	24.4600	24.5000	23.5000	24.5000	-10.877%	16	305	-49.143%
2026-06-03	32.0600	32.0600	27.4900	27.4900	-18.909%	3	305	-54.674%
2026-06-02	36.5600	36.5600	33.9000	33.9000	-10.789%	26	304	-63.245%
2026-06-01	35.0000	39.9200	33.2600	38.0000	+43.939%	25	305	-67.211%
2026-05-29	24.5000	26.7500	21.1500	26.4000	+12.821%	35	309	-52.803%
2026-05-28	22.9500	24.0000	22.9500	23.4000	+17.884%	12	318	-46.752%
2026-05-27	23.4500	23.4500	19.8500	19.8500	-17.395%	5	311	-37.229%
2026-05-26	24.6500	24.9100	24.0300	24.0300	+0.125%	3	308	-48.148%
2026-05-22	23.5500	24.4200	23.5500	24.0000	-0.621%	5	307	-48.083%
2026-05-21	23.1000	24.2000	23.1000	24.1500	+15.000%	11	318	-48.406%
2026-05-20	19.6800	21.6500	19.0200	21.0000	+9.948%	10	318	-40.667%
2026-05-19	19.1000	20.6200	17.0500	19.1000	-13.770%	146	287	-34.764%
2026-05-18	20.4500	22.1500	19.8000	22.1500	-14.808%	31	287	-43.747%
2026-05-15	25.2200	26.0000	25.2200	26.0000	-10.837%	4	287	-52.077%
2026-05-13	29.1600	29.1600	29.1600	29.1600	+20.896%	1	283	-57.270%
2026-05-12	26.4500	26.4500	23.0000	24.1200	-20.658%	21	290	-48.342%
2026-05-11	34.0000	34.3300	30.4000	30.4000	+1.333%	7	290	-59.013%
2026-05-08	32.9500	32.9500	28.8800	30.0000	-31.350%	17	296	-58.467%
2026-05-07	48.2800	48.2800	43.7000	43.7000	-15.179%	26	299	-71.487%
2026-05-06	51.0000	51.5200	47.6800	51.5200	+22.172%	7	275	-75.815%
2026-05-04	45.0000	45.0000	42.1700	42.1700	+12.154%	6	280	-70.453%
2026-05-01	32.9700	37.6000	32.9700	37.6000	+17.500%	3	280	-66.862%
2026-04-30	34.5000	34.5000	32.0000	32.0000	-3.672%	3	280	-61.063%
2026-04-29	30.0000	33.2200	30.0000	33.2200	+17.593%	5	280	-62.492%
2026-04-28	26.7300	28.6100	26.7300	28.2500	-2.485%	14	279	-55.894%
2026-04-27	28.0500	28.9700	28.0500	28.9700	-3.110%	3	289	-56.990%
2026-04-24	32.1800	32.1800	29.9000	29.9000	-23.880%	4	286	-58.328%
2026-04-23	39.2800	39.2800	39.2800	39.2800	-4.730%	1	288	-68.279%
2026-04-22	40.8700	41.2300	40.6600	41.2300	+21.694%	9	288	-69.779%
2026-04-21	35.5100	35.6300	33.8800	33.8800	-2.783%	5	291	-63.223%
2026-04-20	35.0000	35.1000	34.8500	34.8500	-2.381%	4	293	-64.247%
2026-04-17	36.9500	36.9500	35.3000	35.7000	+0.904%	6	294	-65.098%
2026-04-16	38.6300	38.6300	35.2700	35.3800	-4.378%	19	292	-64.782%
2026-04-15	35.5200	37.0000	34.8600	37.0000	+1.010%	54	279	-66.324%
2026-04-14	37.5100	37.5100	35.9900	36.6300	+15.844%	4	276	-65.984%
2026-04-13	32.1600	33.8000	31.3700	31.6200	+23.757%	15	275	-60.595%
2026-04-10	20.6000	27.8000	20.6000	25.5500	+32.590%	98	272	-51.233%
2026-04-09	18.2100	20.0000	14.8900	19.2700	+15.182%	31	272	-35.340%
2026-04-08	18.9100	18.9100	16.7300	16.7300	+25.318%	3	260	-25.523%
2026-04-06	12.0500	13.3500	12.0500	13.3500	+13.136%	3	259	-6.667%
2026-04-02	10.3500	13.7200	10.3500	11.8000	+3.057%	5	259	+5.593%
2026-04-01	12.2500	12.2500	11.4000	11.4500	+4.281%	10	259	+8.821%
2026-03-31	9.6000	11.1800	9.5500	10.9800	+45.430%	12	255	+13.479%
2026-03-30	9.3000	9.3000	7.5400	7.5500	-24.121%	18	254	+65.033%
2026-03-27	11.0900	11.0900	9.9500	9.9500	-24.735%	5	252	+25.226%
2026-03-26	15.7500	15.7500	13.2200	13.2200	-23.140%	5	252	-5.749%
2026-03-25	16.7000	17.2000	16.7000	17.2000	+27.407%	3	251	-27.558%
2026-03-24	13.5000	13.5000	13.5000	13.5000	-15.307%	6	249	-7.704%
2026-03-23	14.2000	15.9400	14.2000	15.9400	+13.533%	3	243	-21.832%
2026-03-20	13.5000	14.1500	13.5000	14.0400	-6.400%	25	242	-11.254%
2026-03-19	13.8800	15.0000	13.8500	15.0000	-4.762%	210	219	-16.933%
2026-03-18	16.0000	16.2500	15.4000	15.7500	+0.703%	19	428	-20.889%
2026-03-17	15.6200	15.6400	15.6200	15.6400	-11.288%	3	421	-20.332%
2026-03-16	17.6300	17.6300	17.6300	17.6300	+17.065%	1	419	-29.325%
2026-03-13	16.2700	16.2700	15.0600	15.0600	-2.713%	6	419	-17.264%
2026-03-11	15.4800	15.4800	15.4800	15.4800	+22.178%	3	415	-19.509%
2026-03-10	11.9000	12.6700	11.9000	12.6700	+9.697%	17	417	-1.657%
2026-03-09	11.3900	11.5500	11.3900	11.5500	-2.532%	5	417	+7.879%
2026-03-06	11.8500	11.8500	11.8500	11.8500	-5.200%	2	454	+5.148%
2026-03-05	12.0200	12.5000	12.0200	12.5000	-20.786%	5	454	-0.320%
2026-03-04	14.0000	15.7800	14.0000	15.7800	+23.765%	2	454	-21.039%
2026-03-03	13.2500	13.2500	12.2200	12.7500	-13.968%	34	455	-2.275%
2026-03-02	15.0000	15.0000	14.3000	14.8200	-5.000%	13	455	-15.924%
2026-02-27	18.5000	18.5000	15.3100	15.6000	-45.032%	10	453	-20.128%
2026-02-26	28.0000	28.5700	28.0000	28.3800	-5.242%	3	454	-56.096%
2026-02-25	29.5000	30.5700	29.5000	29.9500	+4.210%	4	452	-58.397%
2026-02-24	27.3800	28.7400	27.3800	28.7400	+9.236%	226	452	-56.646%
2026-02-23	26.1300	26.3800	26.1300	26.3100	+12.340%	103	411	-52.642%
2026-02-20	24.0500	24.0500	23.1500	23.4200	-17.361%	15	432	-46.798%
2026-02-18	26.3000	28.3400	26.2900	28.3400	+7.348%	14	433	-56.034%
2026-02-17	26.4000	26.4000	26.4000	26.4000	-16.004%	1	424	-52.803%
2026-02-13	29.5000	31.8500	28.7000	31.4300	+7.453%	9	427	-60.356%
2026-02-12	27.5000	29.4000	26.7000	29.2500	+2.632%	28	427	-57.402%
2026-02-11	27.4100	28.9000	27.4100	28.5000	0.000%	20	400	-56.281%
2026-02-10	28.3000	28.5000	27.7000	28.5000	-1.961%	11	417	-56.281%
2026-02-09	28.7300	29.0700	28.0000	29.0700	+25.032%	30	412	-57.138%
2026-02-06	23.3500	23.7500	23.0000	23.2500	+27.049%	22	400	-46.409%
2026-02-05	18.3000	18.3000	18.3000	18.3000	-6.965%	1	381	-31.913%
2026-02-04	22.6200	23.8000	19.6200	19.6700	-0.657%	20	380	-36.655%
2026-02-03	22.3300	22.3300	19.8000	19.8000	-15.745%	21	380	-37.071%
2026-02-02	23.5000	23.5000	23.5000	23.5000	-9.266%	1	359	-46.979%
2026-01-30	27.9000	27.9000	25.9000	25.9000	-14.238%	39	359	-51.892%
2026-01-29	30.0000	30.2000	30.0000	30.2000	-14.448%	3	366	-58.742%
2026-01-28	35.3000	35.3000	35.3000	35.3000	-1.944%	1	364	-64.703%
2026-01-27	33.4000	37.2000	33.4000	36.0000	+16.129%	21	365	-65.389%
2026-01-26	34.0300	34.8000	31.0000	31.0000	+25.000%	11	358	-59.806%
2026-01-23	23.7700	26.4000	23.7700	24.8000	+0.202%	40	359	-49.758%
2026-01-22	27.5000	27.5000	24.7500	24.7500	+7.562%	3	322	-49.657%
2026-01-21	22.3700	23.0100	22.3000	23.0100	-10.327%	4	320	-45.850%
2026-01-20	27.5000	27.5000	25.6600	25.6600	-18.540%	30	319	-51.442%
2026-01-16	30.6300	31.5200	30.6300	31.5000	+11.901%	56	355	-60.444%
2026-01-15	28.1500	28.1500	28.1500	28.1500	+26.631%	1	355	-55.737%
2026-01-14	22.2300	22.2300	22.2300	22.2300	-3.348%	1	355	-43.950%
2026-01-12	23.0000	23.0000	23.0000	23.0000	+33.025%	4	355	-45.826%
2026-01-09	17.2900	17.2900	17.2900	17.2900	+16.824%	3	351	-27.935%
2026-01-06	16.2500	16.4000	14.8000	14.8000	+6.398%	5	354	-15.811%
2025-12-31	14.4400	14.6500	13.9100	13.9100	-19.456%	4	352	-10.424%
2025-12-26	17.2700	17.2700	17.2700	17.2700	-19.674%	1	352	-27.852%
2025-12-22	21.7500	21.7500	21.5000	21.5000	+2.381%	3	352	-42.047%
2025-12-19	21.0200	21.0200	21.0000	21.0000	+77.966%	2	353	-40.667%
2025-12-17	11.9100	11.9100	11.8000	11.8000	-13.869%	202	353	+5.593%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-6.485%	1	154	-9.051%
2025-12-15	15.2700	15.2700	14.6500	14.6500	-16.572%	5	155	-14.949%
2025-12-12	17.7500	17.7500	17.5600	17.5600	-21.607%	52	155	-29.043%
2025-12-08	21.7000	22.4000	21.7000	22.4000	-6.276%	2	109	-44.375%
2025-12-05	23.9000	23.9000	23.9000	23.9000	+58.278%	7	110	-47.866%
2025-11-21	15.2000	15.2000	15.1000	15.1000	-31.364%	2	110	-17.483%
2025-11-20	22.0000	22.0000	22.0000	22.0000	+31.187%	7	109	-43.364%
2025-11-18	16.8000	16.8000	16.7700	16.7700	-3.621%	2	116	-25.701%
2025-11-17	17.8500	17.8500	17.4000	17.4000	-14.074%	4	114	-28.391%
2025-11-14	20.4500	20.4500	20.2500	20.2500	+3.846%	2	113	-38.469%
2025-11-13	19.0000	19.5000	19.0000	19.5000	-22.000%	2	114	-36.103%
2025-11-12	25.9000	26.0500	25.0000	25.0000	-6.890%	4	113	-50.160%
2025-11-11	30.0000	31.0000	26.8500	26.8500	-23.286%	5	110	-53.594%
2025-11-07	35.0800	35.0800	35.0000	35.0000	-8.136%	2	110	-64.400%
2025-11-06	38.1000	38.1000	38.1000	38.1000	-31.964%	1	110	-67.297%
2025-10-24	56.0000	56.0000	56.0000	56.0000	-14.412%	2	109	-77.750%
2025-10-10	65.4300	65.4300	65.4300	65.4300	+2.234%	1	109	-80.957%
2025-10-09	64.0000	64.0000	64.0000	64.0000	+0.487%	1	109	-80.531%
2025-10-08	63.6900	63.6900	63.6900	63.6900	+15.695%	34	109	-80.436%
2025-10-07	63.1500	63.1500	55.0500	55.0500	-16.591%	3	109	-77.366%
2025-10-06	66.0000	66.0000	66.0000	66.0000	+6.229%	1	109	-81.121%
2025-10-01	59.7500	62.1300	59.7500	62.1300	-2.111%	3	109	-79.945%
2025-09-30	63.4700	63.4700	63.4700	63.4700	+16.139%	1	109	-80.369%
2025-09-29	52.5500	54.6500	52.5500	54.6500	-11.210%	3	110	-77.200%
2025-09-25	61.5500	61.5500	61.5500	61.5500	+2.583%	2	111	-79.756%
2025-09-23	60.0000	60.0000	60.0000	60.0000	+12.360%	1	111	-79.233%
2025-09-19	52.8200	53.4000	52.8200	53.4000	+9.202%	5	112	-76.667%
2025-09-18	48.9000	48.9000	48.9000	48.9000	-2.200%	2	116	-74.519%
2025-09-15	46.8000	50.0000	46.8000	50.0000	+18.624%	4	116	-75.080%
2025-09-11	45.6000	45.6000	42.1500	42.1500	-8.766%	4	116	-70.439%
2025-09-10	40.0800	51.2400	40.0800	46.2000	+38.075%	30	115	-73.030%
2025-09-09	34.2000	34.2000	33.4600	33.4600	+13.194%	3	132	-62.762%
2025-09-08	29.5600	29.5600	29.5600	29.5600	+22.250%	1	135	-57.848%
2025-09-05	24.1800	24.1800	24.1800	24.1800	-0.083%	1	134	-48.470%
2025-09-04	25.4000	25.4000	24.0000	24.2000	-6.923%	3	133	-48.512%
2025-09-03	27.5000	27.5000	26.0000	26.0000	-9.722%	2	131	-52.077%
2025-09-02	30.7000	30.7000	27.5700	28.8000	-17.714%	4	130	-56.736%
2025-08-29	33.0000	35.0000	31.5000	35.0000	-1.685%	5	123	-64.400%
2025-08-28	35.0000	36.1700	35.0000	35.6000	+13.016%	5	123	-65.000%
2025-08-27	28.5000	31.5000	28.5000	31.5000	+14.545%	38	120	-60.444%
2025-08-26	27.5000	27.5000	27.5000	27.5000	-4.646%	1	86	-54.691%
2025-08-25	28.1000	28.9900	28.1000	28.8400	-6.817%	5	85	-56.796%
2025-08-22	33.0000	33.0000	30.9500	30.9500	+11.532%	2	80	-59.742%
2025-08-21	30.3500	30.9000	27.7500	27.7500	+7.767%	43	80	-55.099%
2025-08-20	25.7500	25.7500	25.7500	25.7500	-11.207%	1	40	-51.612%
2025-08-19	30.9000	30.9000	28.5000	29.0000	-17.614%	5	39	-57.034%
2025-08-18	35.5000	35.8500	32.7500	35.2000	+6.024%	21	37	-64.602%
2025-08-15	31.4000	34.4500	30.8500	33.2000	0.000%	25	0	-62.470%

.dark-mode .W3MqmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3MqmK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821C95CRWV Aug 21 2026 95.00 Call (CRWV260821C00095000)option OPRA

CRWV20260821C95
CRWV Aug 21 2026 95.00 Call (CRWV260821C00095000)
option OPRA