Dark

CRWV20280121C100
CRWV Jan 21 2028 100.00 Call (CRWV280121C00100000)
option OPRA

EOD

Jun 29, 2026

39.68-3.689%(-1.52)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	39.9000	40.1000	35.8000	39.6800	-3.689%	94	2,489	0.000%
2026-06-26	40.0000	41.2000	38.9000	41.2000	-2.967%	51	2,404	-3.689%
2026-06-25	47.5000	47.5000	42.4600	42.4600	-2.904%	33	2,407	-6.547%
2026-06-24	44.5300	46.0000	43.1900	43.7300	-11.478%	86	2,384	-9.261%
2026-06-23	46.6500	51.8600	46.6500	49.4000	-5.725%	19	2,430	-19.676%
2026-06-22	55.5000	56.7400	48.7000	52.4000	-5.705%	28	2,443	-24.275%
2026-06-18	58.6000	58.7500	55.5700	55.5700	+0.216%	167	2,598	-28.595%
2026-06-17	59.3500	59.6000	55.4500	55.4500	-1.858%	184	2,598	-28.440%
2026-06-16	55.0500	58.0000	54.9000	56.5000	+15.542%	101	2,598	-29.770%
2026-06-15	48.1000	49.9300	48.0000	48.9000	+5.570%	61	2,651	-18.855%
2026-06-12	43.5500	48.0000	43.1500	46.3200	+12.155%	41	2,613	-14.335%
2026-06-11	40.0000	41.3000	38.5000	41.3000	0.000%	34	2,590	-3.923%
2026-06-10	41.2500	43.0000	40.9100	41.3000	-1.196%	29	2,578	-3.923%
2026-06-09	46.2100	46.5800	39.0000	41.8000	-8.031%	48	2,583	-5.072%
2026-06-08	43.4500	46.1600	43.4500	45.4500	+2.875%	120	2,555	-12.695%
2026-06-05	46.0000	46.0000	40.7500	44.1800	-13.031%	68	2,441	-10.186%
2026-06-04	48.3000	50.8000	48.2500	50.8000	-2.589%	28	2,421	-21.890%
2026-06-03	53.2500	54.6000	52.1500	52.1500	-10.855%	12	2,408	-23.912%
2026-06-02	62.6600	62.6600	58.5000	58.5000	-6.400%	8	2,401	-32.171%
2026-06-01	57.2000	65.2700	56.3500	62.5000	+28.866%	69	2,400	-36.512%
2026-05-29	48.5500	51.0000	46.0700	48.5000	-0.288%	17	2,397	-18.186%
2026-05-28	47.0000	50.3400	47.0000	48.6400	+5.464%	48	2,385	-18.421%
2026-05-27	44.7000	46.3000	43.0000	46.1200	-3.917%	128	2,373	-13.964%
2026-05-26	49.0000	49.0000	46.0000	48.0000	+3.004%	31	2,327	-17.333%
2026-05-22	47.8700	48.0200	46.6000	46.6000	-3.619%	75	2,325	-14.850%
2026-05-21	46.0000	48.3500	46.0000	48.3500	+10.262%	18	2,320	-17.932%
2026-05-20	43.9000	43.9000	42.5000	43.8500	+5.790%	11	2,320	-9.510%
2026-05-19	41.0000	43.4000	38.6500	41.4500	-7.478%	30	2,257	-4.270%
2026-05-18	47.4000	47.5100	41.9000	44.8000	-7.914%	55	2,257	-11.429%
2026-05-15	48.0000	49.3500	47.0000	48.6500	-7.912%	62	2,257	-18.438%
2026-05-14	53.0000	55.4700	52.0000	52.8300	+3.588%	12	2,228	-24.891%
2026-05-13	47.6400	51.0000	47.6400	51.0000	+6.695%	4	2,179	-22.196%
2026-05-12	49.7000	49.7000	42.9000	47.8000	-8.831%	120	2,179	-16.987%
2026-05-11	52.0700	57.1000	52.0700	52.4300	-0.907%	152	2,179	-24.318%
2026-05-08	55.5000	56.1500	50.4500	52.9100	-17.444%	221	2,104	-25.005%
2026-05-07	67.0000	69.0000	62.8800	64.0900	-11.649%	40	2,144	-38.087%
2026-05-06	71.1200	73.5900	71.1200	72.5400	+11.258%	123	2,131	-45.299%
2026-05-05	63.0000	65.2800	63.0000	65.2000	+4.857%	37	2,154	-39.141%
2026-05-04	61.6500	65.4600	61.6500	62.1800	+9.088%	73	2,182	-36.185%
2026-05-01	58.3700	58.5000	56.5000	57.0000	+5.614%	12	2,152	-30.386%
2026-04-30	52.0000	54.2900	52.0000	53.9700	+2.878%	6	2,152	-26.478%
2026-04-29	49.5000	52.4600	49.5000	52.4600	+8.388%	5	2,149	-24.361%
2026-04-28	43.2500	48.4000	43.2500	48.4000	+1.895%	20	2,150	-18.017%
2026-04-27	46.0000	48.3100	46.0000	47.5000	-4.676%	16	2,142	-16.463%
2026-04-24	54.5000	54.8700	47.5000	49.8300	-12.348%	45	2,147	-20.369%
2026-04-23	59.6400	59.6400	56.5000	56.8500	-5.486%	20	2,142	-30.202%
2026-04-22	55.8500	61.6500	55.8500	60.1500	+11.389%	51	2,128	-34.032%
2026-04-21	54.8000	54.8000	54.0000	54.0000	-0.185%	3	2,110	-26.519%
2026-04-20	55.5000	55.5000	52.3300	54.1000	-1.457%	13	2,110	-26.654%
2026-04-17	55.0000	55.9300	54.9000	54.9000	-0.453%	23	2,102	-27.723%
2026-04-16	58.2600	58.2600	55.1500	55.1500	-4.386%	6	2,094	-28.051%
2026-04-15	56.8100	57.7000	54.1500	57.6800	+1.818%	62	2,096	-31.207%
2026-04-14	55.0000	57.7500	55.0000	56.6500	+7.905%	106	2,097	-29.956%
2026-04-13	47.0000	53.7000	47.0000	52.5000	+14.955%	54	2,129	-24.419%
2026-04-10	39.4500	46.5500	39.4500	45.6700	+25.089%	283	2,145	-13.116%
2026-04-09	34.3100	38.5000	32.7000	36.5100	+0.523%	98	2,187	+8.683%
2026-04-08	37.0000	37.0000	35.6600	36.3200	+14.574%	18	2,272	+9.251%
2026-04-07	31.3100	32.5500	31.3100	31.7000	+2.258%	68	2,286	+25.174%
2026-04-02	26.8500	31.6500	26.8500	31.0000	+7.826%	4	2,292	+28.000%
2026-04-01	29.9200	29.9200	28.4300	28.7500	+6.010%	12	2,292	+38.017%
2026-03-31	26.5600	27.1200	26.4500	27.1200	+18.428%	3	2,292	+46.313%
2026-03-30	24.5000	24.5500	21.5100	22.9000	-13.813%	100	2,291	+73.275%
2026-03-27	28.1800	28.1900	26.1600	26.5700	-13.678%	46	2,266	+49.341%
2026-03-26	32.5000	32.5000	30.7400	30.7800	-13.612%	58	2,258	+28.915%
2026-03-25	34.3000	36.5500	34.3000	35.6300	+9.127%	11	2,274	+11.367%
2026-03-24	32.3000	32.6500	31.1000	32.6500	-2.741%	5	2,278	+21.531%
2026-03-23	32.8000	34.0000	32.8000	33.5700	+4.125%	17	2,278	+18.201%
2026-03-20	31.6900	32.2400	30.9200	32.2400	+1.224%	5	2,286	+23.077%
2026-03-19	31.4500	31.8500	31.4500	31.8500	-7.574%	18	2,283	+24.584%
2026-03-18	33.0000	34.7900	32.7500	34.4600	+4.519%	20	2,283	+15.148%
2026-03-17	32.9000	32.9700	32.9000	32.9700	-7.905%	10	2,271	+20.352%
2026-03-16	34.6000	36.4900	34.6000	35.8000	+6.168%	6	2,271	+10.838%
2026-03-13	33.7900	34.0000	33.7200	33.7200	+3.182%	3	2,273	+17.675%
2026-03-12	32.2500	32.9200	31.8800	32.6800	+0.554%	74	2,274	+21.420%
2026-03-11	31.6000	33.5000	31.6000	32.5000	+12.185%	82	2,274	+22.092%
2026-03-10	30.9500	30.9500	28.0000	28.9700	+1.082%	9	2,254	+36.969%
2026-03-09	27.6400	28.7100	27.0000	28.6600	+4.599%	52	2,253	+38.451%
2026-03-06	28.0500	30.1000	27.4000	27.4000	-3.180%	66	2,233	+44.818%
2026-03-05	30.7500	30.7500	28.3000	28.3000	-11.285%	46	2,172	+40.212%
2026-03-04	31.7500	32.9000	31.7000	31.9000	+11.344%	11	2,158	+24.389%
2026-03-03	27.0000	29.0000	26.8500	28.6500	-7.700%	18	2,150	+38.499%
2026-03-02	31.6700	33.0200	31.0300	31.0400	-7.536%	23	2,139	+27.835%
2026-02-27	38.0800	38.0800	30.6900	33.5700	-28.574%	153	2,124	+18.201%
2026-02-26	48.5000	48.5000	45.7300	47.0000	-3.984%	27	1,996	-15.574%
2026-02-25	52.0000	52.0000	48.9500	48.9500	+0.928%	9	2,004	-18.938%
2026-02-24	46.8300	48.5000	46.7500	48.5000	+9.431%	5	2,004	-18.186%
2026-02-23	43.2500	44.3200	43.0400	44.3200	+6.359%	48	2,007	-10.469%
2026-02-20	40.4000	41.8800	38.2100	41.6700	-12.366%	65	2,018	-4.776%
2026-02-19	47.6500	47.6500	47.5500	47.5500	+4.505%	2	1,958	-16.551%
2026-02-17	44.8500	46.8000	42.8000	45.5000	-3.191%	5	1,958	-12.791%
2026-02-13	50.5000	50.5000	46.8000	47.0000	+1.512%	3	1,959	-15.574%
2026-02-12	45.5700	46.4100	42.7700	46.3000	-0.409%	25	1,959	-14.298%
2026-02-11	41.5100	46.4900	41.5100	46.4900	+1.952%	2	1,980	-14.648%
2026-02-10	46.7500	46.7500	45.5400	45.6000	-2.355%	4	1,980	-12.982%
2026-02-09	42.9800	46.7000	42.9800	46.7000	+13.902%	23	1,980	-15.032%
2026-02-06	34.7700	41.0000	34.7600	41.0000	+33.333%	40	1,963	-3.220%
2026-02-05	34.1200	34.7700	30.7500	30.7500	-15.684%	150	1,985	+29.041%
2026-02-04	40.5900	40.5900	35.3000	36.4700	-10.217%	98	1,844	+8.802%
2026-02-03	39.7700	40.6200	35.8300	40.6200	+0.445%	27	1,807	-2.314%
2026-02-02	41.0000	41.3800	40.0500	40.4400	-6.885%	25	1,820	-1.879%
2026-01-30	46.8800	46.8800	42.8900	43.4300	-7.831%	57	1,840	-8.635%
2026-01-29	50.2500	50.2500	46.3500	47.1200	-11.010%	21	1,798	-15.789%
2026-01-28	53.9500	53.9500	51.4600	52.9500	-7.219%	21	1,788	-25.061%
2026-01-27	51.1000	57.0700	51.1000	57.0700	+22.284%	38	1,791	-30.471%
2026-01-26	49.1500	54.2000	46.6700	46.6700	+6.068%	28	1,796	-14.978%
2026-01-23	40.0000	44.0000	38.9000	44.0000	+2.041%	11	1,798	-9.818%
2026-01-22	43.5000	44.1000	42.5600	43.1200	+1.698%	8	1,801	-7.978%
2026-01-21	42.0000	42.8400	38.6000	42.4000	-5.778%	26	1,797	-6.415%
2026-01-20	43.0000	45.8800	42.9500	45.0000	-5.063%	38	1,797	-11.822%
2026-01-16	45.7500	50.1000	45.7500	47.4000	+5.216%	230	1,827	-16.287%
2026-01-15	44.4000	47.8000	44.4000	45.0500	+12.625%	244	1,827	-11.920%
2026-01-14	40.6700	42.6500	38.0000	40.0000	+4.167%	51	1,813	-0.800%
2026-01-13	39.7400	41.2500	37.6500	38.4000	-6.841%	171	1,840	+3.333%
2026-01-12	34.8500	41.5000	34.8500	41.2200	+23.933%	112	1,796	-3.736%
2026-01-09	31.7700	34.2700	30.9000	33.2600	+5.587%	199	1,758	+19.302%
2026-01-08	32.4000	32.4000	31.5000	31.5000	+3.960%	76	1,654	+25.968%
2026-01-07	32.6700	33.0300	30.3000	30.3000	-3.503%	18	1,654	+30.957%
2026-01-06	31.0000	31.6000	30.0000	31.4000	-0.475%	239	1,656	+26.369%
2026-01-05	33.7000	33.7200	31.5500	31.5500	-6.296%	44	1,583	+25.769%
2026-01-02	27.5000	34.1000	27.5000	33.6700	+26.627%	9	1,582	+17.850%
2025-12-31	27.8500	27.8500	25.3500	26.5900	-7.093%	113	1,589	+49.229%
2025-12-30	29.2200	29.7100	28.6200	28.6200	-3.960%	93	1,589	+38.644%
2025-12-29	30.0500	30.2000	29.8000	29.8000	-2.295%	16	1,581	+33.154%
2025-12-26	31.0000	31.2000	30.5000	30.5000	-7.154%	9	1,587	+30.098%
2025-12-24	33.4000	33.4000	32.8500	32.8500	-3.354%	6	1,592	+20.791%
2025-12-23	35.7500	35.7500	33.8000	33.9900	-7.761%	27	1,592	+16.740%
2025-12-22	36.7300	38.6700	36.7300	36.8500	+1.376%	25	1,594	+7.680%
2025-12-19	30.0000	36.3500	30.0000	36.3500	+46.573%	62	1,591	+9.161%
2025-12-18	24.7000	26.1400	23.8500	24.8000	+5.532%	89	1,557	+60.000%
2025-12-17	26.0000	26.0000	23.1000	23.5000	-9.962%	86	1,513	+68.851%
2025-12-16	27.3100	27.3100	25.4600	26.1000	-7.611%	24	1,511	+52.031%
2025-12-15	29.3000	29.7300	28.2500	28.2500	-14.653%	292	1,507	+40.460%
2025-12-12	38.0000	39.5000	32.0000	33.1000	-15.776%	127	1,424	+19.879%
2025-12-11	37.0000	39.7000	37.0000	39.3000	-4.029%	23	1,451	+0.967%
2025-12-10	38.9000	40.9500	38.5000	40.9500	-3.191%	33	1,435	-3.101%
2025-12-09	37.9500	42.3000	37.9500	42.3000	+11.316%	89	1,419	-6.194%
2025-12-08	38.0000	38.0500	35.6000	38.0000	-9.524%	62	1,340	+4.421%
2025-12-05	41.5000	42.0000	41.1500	42.0000	+2.439%	59	1,304	-5.524%
2025-12-04	33.7500	41.1000	33.7500	41.0000	+16.477%	112	1,311	-3.220%
2025-12-03	33.5700	35.2000	33.1000	35.2000	+5.389%	16	1,338	+12.727%
2025-12-02	34.1000	37.9500	33.4000	33.4000	-1.300%	38	1,342	+18.802%
2025-12-01	29.4000	34.2500	29.4000	33.8400	+9.550%	62	1,319	+17.258%
2025-11-28	33.3000	33.3000	30.8900	30.8900	-4.954%	14	1,286	+28.456%
2025-11-26	32.3000	32.9300	31.0000	32.5000	+8.297%	59	1,275	+22.092%
2025-11-25	29.8000	30.8900	27.0000	30.0100	-6.219%	98	1,275	+32.223%
2025-11-24	31.7800	32.0000	31.0000	32.0000	+4.065%	139	1,247	+24.000%
2025-11-21	29.2000	30.8000	26.9800	30.7500	+6.034%	76	1,198	+29.041%
2025-11-20	37.7600	37.9000	29.0000	29.0000	-10.355%	46	1,194	+36.828%
2025-11-19	33.0000	34.0000	32.1000	32.3500	-7.040%	49	1,169	+22.658%
2025-11-18	30.6500	34.8000	30.6000	34.8000	+6.748%	24	1,170	+14.023%
2025-11-17	32.0000	34.0100	31.1500	32.6000	-4.118%	35	1,157	+21.718%
2025-11-14	32.9200	36.0000	30.8700	34.0000	0.000%	161	1,168	+16.706%
2025-11-13	37.6200	37.6200	33.2000	34.0000	-12.145%	119	1,119	+16.706%
2025-11-12	41.7500	43.2000	38.7000	38.7000	-6.000%	70	1,061	+2.532%
2025-11-11	45.5000	46.0000	41.0000	41.1700	-23.759%	300	1,015	-3.619%
2025-11-10	58.2700	58.2700	52.1000	54.0000	+1.313%	35	813	-26.519%
2025-11-07	52.4000	53.5000	51.0000	53.3000	-6.046%	44	791	-25.553%
2025-11-06	55.2700	56.7300	53.7300	56.7300	-5.134%	38	753	-30.055%
2025-11-05	62.0000	62.0000	59.5000	59.8000	-5.079%	105	779	-33.645%
2025-11-04	65.6000	66.0000	61.1500	63.0000	-10.664%	543	738	-37.016%
2025-11-03	75.0000	75.0000	70.2000	70.5200	-9.821%	5	197	-43.732%
2025-10-31	76.7000	78.2000	76.7000	78.2000	+1.361%	2	197	-49.258%
2025-10-30	77.0000	77.1500	77.0000	77.1500	-4.988%	2	197	-48.568%
2025-10-29	81.2000	81.2000	81.2000	81.2000	+1.247%	2	199	-51.133%
2025-10-28	80.2000	80.2000	80.2000	80.2000	+12.958%	4	197	-50.524%
2025-10-24	71.0000	71.0000	71.0000	71.0000	+3.908%	1	193	-44.113%
2025-10-23	67.5500	68.3300	67.5500	68.3300	+2.907%	2	192	-41.929%
2025-10-22	64.0000	66.7500	61.0000	66.4000	-5.007%	30	190	-40.241%
2025-10-21	68.8500	70.0000	67.0000	69.9000	-2.917%	12	164	-43.233%
2025-10-20	72.7500	72.7500	72.0000	72.0000	-8.803%	50	160	-44.889%
2025-10-17	76.5800	78.9500	76.5800	78.9500	-1.803%	11	110	-49.740%
2025-10-15	81.8900	81.8900	80.4000	80.4000	+2.866%	3	99	-50.647%
2025-10-14	76.6500	78.1600	74.7500	78.1600	-7.514%	4	100	-49.232%
2025-10-10	89.9000	89.9000	84.5100	84.5100	+4.115%	3	100	-53.047%
2025-10-09	80.5500	81.1700	80.5500	81.1700	+1.463%	3	101	-51.115%
2025-10-08	74.7300	80.0000	74.7300	80.0000	+10.193%	4	98	-50.400%
2025-10-07	76.6500	76.6500	72.4500	72.6000	-5.714%	5	95	-45.344%
2025-10-06	82.0000	82.0000	77.0000	77.0000	+2.667%	3	94	-48.468%
2025-10-03	79.4500	79.4500	75.0000	75.0000	-1.055%	2	93	-47.093%
2025-10-01	76.2100	76.2100	75.8000	75.8000	-3.966%	4	91	-47.652%
2025-09-30	79.6200	79.6200	78.8100	78.9300	+17.473%	17	89	-49.728%
2025-09-29	67.3200	69.5000	67.0000	67.1900	+3.720%	32	74	-40.944%
2025-09-26	68.9500	68.9500	64.7800	64.7800	-11.260%	39	95	-38.747%
2025-09-25	71.9600	77.9500	69.5000	73.0000	-0.950%	55	67	-45.644%
2025-09-24	72.7300	74.1000	72.7300	73.7000	+2.333%	7	36	-46.160%
2025-09-23	74.1800	74.1800	70.6400	72.0200	-4.037%	4	29	-44.904%
2025-09-22	75.0000	75.0500	74.8500	75.0500	+7.214%	4	30	-47.129%
2025-09-19	69.3000	70.0000	66.7500	70.0000	+9.856%	5	30	-43.314%
2025-09-18	63.2000	64.2000	63.2000	63.7200	-1.515%	15	27	-37.728%
2025-09-17	61.9500	64.7000	61.3500	64.7000	+1.204%	64	13	-38.671%
2025-09-16	65.0000	65.0000	63.0000	63.9300	-0.109%	22	23	-37.932%
2025-09-15	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	-38.000%

.dark-mode .GLytqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GLytqn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C100CRWV Jan 21 2028 100.00 Call (CRWV280121C00100000)option OPRA

CRWV20280121C100
CRWV Jan 21 2028 100.00 Call (CRWV280121C00100000)
option OPRA