Dark

CRWV20280121C105
CRWV Jan 21 2028 105.00 Call (CRWV280121C00105000)
option OPRA

EOD

Aug 13, 2026

43.90+0.458%(+0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	45.7000	49.8000	43.9000	43.9000	+0.458%	9	376	0.000%
2026-08-12	46.7500	47.5100	42.9300	43.7000	+37.638%	91	381	+0.458%
2026-08-11	31.7500	31.7500	31.7500	31.7500	+1.276%	1	380	+38.268%
2026-08-06	31.3500	31.3500	31.3500	31.3500	-12.796%	1	381	+40.032%
2026-08-05	36.2600	36.2600	35.3100	35.9500	-2.389%	26	381	+22.114%
2026-08-04	36.8300	36.8300	36.8300	36.8300	+40.412%	5	392	+19.196%
2026-08-03	24.7000	26.2300	24.7000	26.2300	+11.950%	2	392	+67.366%
2026-07-31	23.2000	23.4300	23.2000	23.4300	+29.806%	3	392	+87.367%
2026-07-29	18.5000	18.5000	18.0500	18.0500	-12.165%	4	391	+143.213%
2026-07-28	20.0900	20.5500	20.0900	20.5500	-8.667%	11	395	+113.625%
2026-07-27	22.4500	22.5000	22.4500	22.5000	-23.339%	5	390	+95.111%
2026-07-23	29.3500	29.3500	29.3500	29.3500	+7.706%	1	388	+49.574%
2026-07-21	27.2500	27.2500	27.2500	27.2500	+10.324%	10	389	+61.101%
2026-07-20	24.6500	24.7000	24.6000	24.7000	-1.906%	79	384	+77.733%
2026-07-17	25.1800	25.1800	25.1800	25.1800	+6.021%	2	381	+74.345%
2026-07-16	23.9000	23.9000	23.4500	23.7500	-15.330%	23	383	+84.842%
2026-07-15	28.0500	28.0500	28.0500	28.0500	-5.172%	65	382	+56.506%
2026-07-14	31.1300	31.1300	29.5800	29.5800	-2.473%	4	382	+48.411%
2026-07-13	30.7600	31.3200	30.3300	30.3300	-10.399%	21	382	+44.741%
2026-07-10	33.8500	33.8500	33.8500	33.8500	-1.599%	4	381	+29.690%
2026-07-09	37.6800	37.6800	34.4000	34.4000	+7.399%	6	381	+27.616%
2026-07-08	32.0300	32.0300	32.0300	32.0300	+9.131%	1	381	+37.059%
2026-07-07	29.3500	29.3500	29.3500	29.3500	-9.720%	1	382	+49.574%
2026-07-06	32.0800	32.5100	32.0800	32.5100	+12.686%	6	381	+35.035%
2026-07-02	32.1800	32.1800	28.8500	28.8500	-10.459%	21	382	+52.166%
2026-07-01	33.8500	33.8500	32.2200	32.2200	-20.267%	11	382	+36.251%
2026-06-30	40.3500	40.4300	40.3500	40.4100	+4.635%	4	381	+8.636%
2026-06-29	38.6200	38.6200	38.6200	38.6200	+1.900%	1	382	+13.672%
2026-06-26	37.7900	38.6300	37.7800	37.9000	-7.763%	18	383	+15.831%
2026-06-25	41.8000	41.8000	41.0900	41.0900	-12.779%	25	382	+6.839%
2026-06-23	47.8500	47.8500	47.1100	47.1100	-8.293%	8	382	-6.814%
2026-06-22	49.4000	51.3700	48.7900	51.3700	-6.396%	32	382	-14.542%
2026-06-18	54.7500	55.8000	54.7500	54.8800	-3.278%	10	410	-20.007%
2026-06-17	57.3700	57.9000	56.0500	56.7400	+2.216%	48	410	-22.630%
2026-06-16	54.5900	56.0000	53.8800	55.5100	+16.618%	21	410	-20.915%
2026-06-15	47.0000	48.3000	46.8200	47.6000	+3.456%	69	420	-7.773%
2026-06-12	45.1000	46.0100	45.1000	46.0100	+22.172%	9	433	-4.586%
2026-06-11	37.7400	37.7400	37.6600	37.6600	-5.091%	4	432	+16.569%
2026-06-10	41.4900	41.4900	39.2500	39.6800	-2.935%	22	436	+10.635%
2026-06-09	44.9800	45.1000	39.2500	40.8800	-6.367%	58	451	+7.387%
2026-06-08	45.3500	45.3500	43.6000	43.6600	-0.183%	31	481	+0.550%
2026-06-05	43.7400	43.7400	43.7400	43.7400	-10.735%	1	451	+0.366%
2026-06-04	47.0500	49.0000	47.0500	49.0000	-3.353%	5	450	-10.408%
2026-06-03	50.7000	50.7000	50.7000	50.7000	-14.503%	1	449	-13.412%
2026-06-02	62.0000	62.3000	59.3000	59.3000	-6.408%	6	448	-25.970%
2026-06-01	57.0000	63.6500	57.0000	63.3600	+37.143%	16	452	-30.713%
2026-05-29	47.0400	47.0400	44.8500	46.2000	-3.347%	5	449	-4.978%
2026-05-28	48.4000	48.4000	47.8000	47.8000	+8.145%	38	447	-8.159%
2026-05-27	44.2000	44.2000	44.2000	44.2000	-2.964%	1	425	-0.679%
2026-05-26	45.5500	45.5500	45.5500	45.5500	+0.044%	1	426	-3.622%
2026-05-22	45.8000	46.0000	45.5300	45.5300	-1.258%	13	433	-3.580%
2026-05-21	44.3000	46.1100	44.1800	46.1100	+9.033%	7	433	-4.793%
2026-05-20	41.7000	42.3000	40.3500	42.2900	+3.272%	21	433	+3.807%
2026-05-19	37.7800	40.9500	37.7800	40.9500	-3.715%	4	437	+7.204%
2026-05-18	42.9200	42.9200	40.0000	42.5300	-8.123%	10	437	+3.221%
2026-05-15	46.4600	46.7000	46.1600	46.2900	-13.266%	7	437	-5.163%
2026-05-14	53.3700	53.3700	53.3700	53.3700	+12.122%	1	437	-17.744%
2026-05-13	47.6500	47.6500	45.0000	47.6000	+10.904%	4	438	-7.773%
2026-05-12	45.2200	45.2200	42.9200	42.9200	-14.211%	3	438	+2.283%
2026-05-11	52.1000	52.1000	50.0300	50.0300	-24.116%	4	438	-12.253%
2026-05-07	66.1700	66.1700	65.9300	65.9300	-5.273%	2	439	-33.414%
2026-05-06	68.9700	69.6300	68.9700	69.6000	+11.933%	10	438	-36.925%
2026-05-05	62.6500	62.6500	62.1800	62.1800	+33.720%	2	431	-29.399%
2026-04-29	46.5000	46.5000	46.5000	46.5000	+3.425%	2	431	-5.591%
2026-04-28	44.9600	44.9600	44.9600	44.9600	-8.245%	1	431	-2.358%
2026-04-27	46.0000	49.0000	46.0000	49.0000	+0.699%	70	431	-10.408%
2026-04-24	48.6600	48.6600	48.6600	48.6600	-15.374%	1	419	-9.782%
2026-04-23	57.5000	57.5000	57.5000	57.5000	-1.709%	1	418	-23.652%
2026-04-22	58.5000	58.5000	58.5000	58.5000	+17.000%	21	417	-24.957%
2026-04-20	51.5000	51.5000	50.0000	50.0000	-9.747%	6	417	-12.200%
2026-04-15	56.6600	56.6600	53.8000	55.4000	+0.362%	12	422	-20.758%
2026-04-14	55.1400	55.4000	55.1400	55.2000	+9.698%	10	426	-20.471%
2026-04-13	45.6700	51.7500	45.6700	50.3200	+16.347%	12	418	-12.758%
2026-04-10	40.7000	44.7500	40.7000	43.2500	+28.072%	471	418	+1.503%
2026-04-09	31.2100	33.7700	30.2400	33.7700	+20.607%	16	227	+29.997%
2026-04-02	28.0000	28.0000	28.0000	28.0000	+9.804%	1	224	+56.786%
2026-03-31	23.5000	25.5000	23.5000	25.5000	-0.971%	2	224	+72.157%
2026-03-27	25.9300	25.9300	25.7500	25.7500	-21.254%	6	224	+70.485%
2026-03-23	32.7000	32.7000	32.7000	32.7000	+13.345%	1	223	+34.251%
2026-03-20	31.0000	31.0000	28.8500	28.8500	-4.248%	6	223	+52.166%
2026-03-19	30.1300	30.1300	30.1300	30.1300	-5.696%	1	223	+45.702%
2026-03-18	31.9500	31.9500	31.9500	31.9500	-12.705%	1	223	+37.402%
2026-03-16	36.6000	36.6000	36.6000	36.6000	+17.799%	1	224	+19.945%
2026-03-13	30.8900	31.0700	30.8900	31.0700	-1.208%	2	224	+41.294%
2026-03-12	31.4500	31.4500	31.4500	31.4500	+0.287%	1	223	+39.587%
2026-03-04	31.3600	31.3600	31.3600	31.3600	+4.988%	1	225	+39.987%
2026-02-27	34.2500	34.2500	29.8700	29.8700	-35.402%	52	225	+46.970%
2026-02-24	46.2400	46.2400	46.2400	46.2400	+20.104%	1	224	-5.061%
2026-02-20	38.5000	38.5000	38.5000	38.5000	+6.944%	1	223	+14.026%
2026-02-03	36.0000	36.0000	36.0000	36.0000	-14.286%	4	223	+21.944%
2026-01-30	42.0000	43.3500	41.6800	42.0000	-11.299%	18	223	+4.524%
2026-01-29	48.4500	48.4500	45.0000	47.3500	-5.809%	16	215	-7.286%
2026-01-28	49.7500	50.2700	49.7500	50.2700	-8.099%	7	199	-12.672%
2026-01-27	48.9500	55.0500	48.9500	54.7000	+14.555%	23	197	-19.744%
2026-01-26	50.5000	50.5000	47.7500	47.7500	+14.098%	10	216	-8.063%
2026-01-23	43.1000	43.1000	41.8500	41.8500	-2.990%	3	218	+4.898%
2026-01-20	43.1400	43.1400	43.1400	43.1400	-9.370%	3	216	+1.762%
2026-01-16	46.2000	47.6000	46.2000	47.6000	+4.846%	6	225	-7.773%
2026-01-15	44.6300	45.4000	44.6300	45.4000	+20.520%	4	225	-3.304%
2026-01-13	37.6700	37.6700	37.6700	37.6700	-6.060%	1	222	+16.538%
2026-01-12	38.3100	40.1000	38.3100	40.1000	+34.024%	18	222	+9.476%
2026-01-08	30.6000	30.6000	29.9200	29.9200	-2.541%	2	216	+46.725%
2026-01-05	30.8500	30.8500	29.7300	30.7000	-6.116%	50	216	+42.997%
2026-01-02	32.2700	32.7000	32.2700	32.7000	+27.485%	13	216	+34.251%
2025-12-31	26.6500	26.6500	25.6500	25.6500	-8.719%	3	215	+71.150%
2025-12-30	28.1500	28.1500	28.1000	28.1000	-6.020%	2	215	+56.228%
2025-12-26	29.9000	29.9000	29.9000	29.9000	-9.640%	1	214	+46.823%
2025-12-23	33.0900	33.0900	33.0900	33.0900	-11.287%	2	214	+32.668%
2025-12-22	36.3500	37.3000	36.3500	37.3000	+66.369%	2	213	+17.694%
2025-12-17	22.4200	22.4200	22.4200	22.4200	-10.677%	2	213	+95.807%
2025-12-16	26.0600	26.0600	24.3000	25.1000	-10.357%	70	213	+74.900%
2025-12-15	29.1900	29.1900	28.0000	28.0000	-26.893%	4	150	+56.786%
2025-12-11	36.1000	38.3000	34.8000	38.3000	-0.519%	23	146	+14.621%
2025-12-10	38.5000	38.5000	36.9500	38.5000	-3.750%	18	147	+14.026%
2025-12-09	40.0000	40.0000	40.0000	40.0000	+6.242%	1	142	+9.750%
2025-12-08	35.5000	37.8000	35.5000	37.6500	-6.691%	7	143	+16.600%
2025-12-05	39.2800	40.4000	39.2800	40.3500	-0.420%	5	141	+8.798%
2025-12-04	36.0000	40.5200	36.0000	40.5200	+19.458%	8	140	+8.342%
2025-12-03	33.9200	33.9200	33.9200	33.9200	+13.067%	1	139	+29.422%
2025-12-01	30.0000	30.0000	30.0000	30.0000	-0.431%	1	139	+46.333%
2025-11-28	29.4000	30.1300	29.4000	30.1300	-4.349%	26	139	+45.702%
2025-11-26	31.5000	31.5000	31.5000	31.5000	+11.861%	1	164	+39.365%
2025-11-21	28.1000	28.1600	25.2500	28.1600	-1.710%	6	164	+55.895%
2025-11-20	35.3800	35.3800	28.6500	28.6500	-14.859%	14	163	+53.229%
2025-11-18	29.9500	33.6500	29.9500	33.6500	+8.026%	46	157	+30.461%
2025-11-17	31.8500	32.4800	30.5000	31.1500	-6.987%	37	133	+40.931%
2025-11-14	33.4900	33.4900	33.4900	33.4900	+1.026%	1	129	+31.084%
2025-11-13	36.4800	36.4800	32.5000	33.1500	-11.600%	16	130	+32.428%
2025-11-12	38.3000	38.3000	37.5000	37.5000	-6.484%	14	121	+17.067%
2025-11-11	49.5000	49.5000	39.8800	40.1000	-23.981%	28	109	+9.476%
2025-11-10	56.7200	56.7200	50.7000	52.7500	+1.248%	45	94	-16.777%
2025-11-07	50.5000	52.1000	49.8500	52.1000	-5.701%	58	74	-15.739%
2025-11-06	53.2500	55.2500	52.2300	55.2500	-6.356%	12	20	-20.543%
2025-11-05	59.0000	59.0000	59.0000	59.0000	-3.168%	1	11	-25.593%
2025-11-04	60.9300	60.9300	60.9300	60.9300	-11.696%	1	10	-27.950%
2025-11-03	69.0000	69.0000	69.0000	69.0000	-8.549%	2	7	-36.377%
2025-10-31	75.5500	75.5500	75.4500	75.4500	+2.653%	2	7	-41.816%
2025-10-30	73.5000	73.5000	73.5000	73.5000	+8.407%	1	6	-40.272%
2025-10-21	67.8000	67.8000	67.8000	67.8000	-16.099%	2	6	-35.251%
2025-10-13	79.8000	80.8100	79.5500	80.8100	+2.291%	3	5	-45.675%
2025-10-09	79.0000	79.0000	79.0000	79.0000	+4.222%	1	5	-44.430%
2025-10-08	75.7000	75.8000	75.7000	75.8000	-1.430%	2	5	-42.084%
2025-10-07	76.7500	76.9000	76.7500	76.9000	+4.060%	2	4	-42.913%
2025-10-03	73.8500	73.9000	73.8500	73.9000	-0.739%	2	3	-40.595%
2025-09-22	74.4500	74.4500	74.4500	74.4500	+8.845%	1	2	-41.034%
2025-09-19	68.4000	68.4000	68.4000	68.4000	+13.659%	1	3	-35.819%
2025-09-17	60.1600	60.1800	60.1600	60.1800	-0.529%	2	3	-27.052%
2025-09-16	60.6000	60.6000	60.5000	60.5000	0.000%	2	1	-27.438%

.dark-mode .KsPBm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsPBm5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C105CRWV Jan 21 2028 105.00 Call (CRWV280121C00105000)option OPRA

CRWV20280121C105
CRWV Jan 21 2028 105.00 Call (CRWV280121C00105000)
option OPRA