Dark

CRWV20280121C110
CRWV Jan 21 2028 110.00 Call (CRWV280121C00110000)
option OPRA

EOD

Jun 29, 2026

36.40-1.966%(-0.73)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	35.4700	36.7000	35.4700	36.4000	-1.966%	8	433	0.000%
2026-06-26	36.5300	37.1300	36.2700	37.1300	-5.618%	20	432	-1.966%
2026-06-25	44.8200	44.8200	39.3400	39.3400	-13.348%	31	446	-7.473%
2026-06-23	46.7700	49.0000	45.4000	45.4000	-6.584%	6	415	-19.824%
2026-06-22	49.6500	49.6500	46.0000	48.6000	-8.457%	13	417	-25.103%
2026-06-18	54.0000	54.7600	52.8200	53.0900	-3.735%	11	429	-31.437%
2026-06-17	55.3200	55.6900	54.2500	55.1500	+0.915%	28	429	-33.998%
2026-06-16	52.3000	54.6500	52.1000	54.6500	+18.035%	29	429	-33.394%
2026-06-15	45.4400	46.9700	45.1500	46.3000	+4.397%	54	444	-21.382%
2026-06-12	40.0000	44.3500	40.0000	44.3500	+23.606%	5	406	-17.926%
2026-06-11	36.3100	36.5600	35.8800	35.8800	-6.392%	4	401	+1.449%
2026-06-10	38.5300	38.6300	38.3300	38.3300	-2.962%	10	404	-5.035%
2026-06-09	43.7500	43.7500	37.0000	39.5000	-5.997%	16	412	-7.848%
2026-06-08	40.5000	43.3500	40.5000	42.0200	+5.791%	9	400	-13.375%
2026-06-05	41.0000	41.0000	39.7200	39.7200	-15.722%	18	396	-8.359%
2026-06-04	46.0000	47.1300	45.0000	47.1300	-4.980%	24	398	-22.767%
2026-06-03	50.0000	50.0000	49.1500	49.6000	-11.979%	11	377	-26.613%
2026-06-02	58.2000	60.4000	56.3500	56.3500	-5.453%	9	367	-35.404%
2026-06-01	55.0000	60.4200	53.2200	59.6000	+33.184%	18	366	-38.926%
2026-05-29	45.8700	45.8700	44.3200	44.7500	-1.497%	9	374	-18.659%
2026-05-28	46.0000	47.3500	44.3000	45.4300	+6.769%	13	370	-19.877%
2026-05-27	41.7500	42.5500	41.7500	42.5500	-5.444%	2	361	-14.454%
2026-05-26	45.2500	45.2500	44.9500	45.0000	+2.133%	54	359	-19.111%
2026-05-22	46.5000	46.5000	44.0600	44.0600	-3.186%	9	301	-17.385%
2026-05-21	42.7000	45.9000	42.7000	45.5100	+11.000%	5	299	-20.018%
2026-05-20	39.0200	41.0000	39.0200	41.0000	+6.494%	3	299	-11.220%
2026-05-19	36.9000	40.0100	36.2000	38.5000	-5.289%	13	285	-5.455%
2026-05-18	39.8300	40.9500	38.5000	40.6500	-7.677%	8	285	-10.455%
2026-05-15	46.7000	46.7000	44.0000	44.0300	-10.253%	8	285	-17.329%
2026-05-14	48.5000	49.4500	48.5000	49.0600	+3.633%	37	281	-25.805%
2026-05-13	46.2600	47.3400	44.2100	47.3400	+10.685%	7	243	-23.109%
2026-05-12	44.5500	44.5500	39.9500	42.7700	-18.950%	9	243	-14.894%
2026-05-11	49.6000	52.7700	49.6000	52.7700	+6.930%	4	243	-31.021%
2026-05-08	49.0000	51.8500	46.9100	49.3500	-18.899%	37	242	-26.241%
2026-05-07	64.0000	64.0000	60.8500	60.8500	-11.246%	5	232	-40.181%
2026-05-06	63.8000	68.5600	63.8000	68.5600	+12.265%	3	230	-46.908%
2026-05-05	60.0000	61.0700	60.0000	61.0700	+2.552%	3	231	-40.396%
2026-05-04	60.0000	60.7000	58.0100	59.5500	+9.266%	12	232	-38.875%
2026-05-01	53.7300	55.0000	53.7300	54.5000	+11.910%	5	236	-33.211%
2026-04-29	47.3500	48.7000	47.3500	48.7000	+6.939%	7	236	-25.257%
2026-04-28	45.7500	45.9500	43.4400	45.5400	+0.088%	13	239	-20.070%
2026-04-27	44.0000	45.5000	44.0000	45.5000	+0.220%	2	230	-20.000%
2026-04-24	47.6500	47.6500	45.4000	45.4000	-19.958%	5	228	-19.824%
2026-04-22	56.4000	56.7200	56.4000	56.7200	+14.286%	22	224	-35.825%
2026-04-21	49.6300	49.6300	49.6300	49.6300	-1.723%	1	224	-26.657%
2026-04-20	47.8000	51.6800	47.8000	50.5000	-2.585%	15	224	-27.921%
2026-04-17	51.7000	51.8400	51.6000	51.8400	-1.106%	7	222	-29.784%
2026-04-16	51.5000	52.4200	51.5000	52.4200	-2.854%	11	218	-30.561%
2026-04-15	53.5300	53.9700	53.5000	53.9600	+3.372%	122	227	-32.543%
2026-04-14	51.4500	52.2000	51.4500	52.2000	+7.407%	7	295	-30.268%
2026-04-13	48.8000	51.4500	48.2000	48.6000	+14.894%	140	297	-25.103%
2026-04-10	40.2000	43.1000	39.1700	42.3000	+21.552%	143	308	-13.948%
2026-04-09	29.5000	34.9000	29.5000	34.8000	+15.308%	13	368	+4.598%
2026-04-07	30.1800	30.1800	30.1800	30.1800	+41.028%	10	371	+20.610%
2026-03-30	20.5000	21.4000	20.5000	21.4000	-26.460%	3	371	+70.093%
2026-03-26	29.1000	29.1000	29.1000	29.1000	-0.784%	1	371	+25.086%
2026-03-20	29.3300	29.3300	29.3300	29.3300	-6.592%	1	371	+24.105%
2026-03-17	31.4000	31.4000	31.4000	31.4000	-6.464%	1	372	+15.924%
2026-03-16	32.0000	33.5700	31.2500	33.5700	+11.900%	11	373	+8.430%
2026-03-13	30.0000	30.0000	30.0000	30.0000	+20.000%	1	371	+21.333%
2026-03-09	25.0000	25.0000	25.0000	25.0000	-14.296%	1	370	+45.600%
2026-03-02	29.1700	29.1700	29.1700	29.1700	-1.018%	1	370	+24.786%
2026-02-27	36.2300	36.2300	29.4700	29.4700	-33.775%	8	369	+23.515%
2026-02-26	41.9000	44.5000	41.9000	44.5000	-4.404%	6	369	-18.202%
2026-02-25	46.5500	46.5500	46.5500	46.5500	+13.537%	1	373	-21.805%
2026-02-23	41.0000	41.0000	41.0000	41.0000	+5.426%	1	373	-11.220%
2026-02-18	38.8900	38.8900	38.8900	38.8900	-4.984%	1	373	-6.403%
2026-02-17	40.9300	40.9300	40.9300	40.9300	-7.188%	1	372	-11.068%
2026-02-13	45.0500	45.0500	44.1000	44.1000	+14.844%	6	367	-17.460%
2026-02-06	39.0000	39.0000	38.4000	38.4000	+16.540%	8	367	-5.208%
2026-02-04	32.9500	32.9500	32.9500	32.9500	-3.088%	4	367	+10.470%
2026-02-03	37.2600	37.2600	33.4500	34.0000	-10.995%	14	371	+7.059%
2026-02-02	39.0000	39.0000	38.2000	38.2000	-11.163%	9	383	-4.712%
2026-01-29	43.0000	43.0000	43.0000	43.0000	-11.523%	2	382	-15.349%
2026-01-28	54.6000	55.0000	48.6000	48.6000	-8.938%	5	380	-25.103%
2026-01-27	48.7900	54.0400	48.7900	53.3700	+19.530%	63	378	-31.797%
2026-01-26	44.6500	44.6500	44.6500	44.6500	+9.544%	2	380	-18.477%
2026-01-23	40.7600	40.7600	40.7600	40.7600	+3.321%	1	380	-10.697%
2026-01-21	39.5600	39.5600	39.4500	39.4500	-4.710%	3	380	-7.731%
2026-01-20	42.1000	43.3500	41.4000	41.4000	-10.737%	13	379	-12.077%
2026-01-16	43.5000	46.8200	42.7500	46.3800	+5.122%	73	357	-21.518%
2026-01-15	43.3700	44.5000	43.3700	44.1200	+17.559%	3	357	-17.498%
2026-01-14	37.5300	37.5300	37.5300	37.5300	+3.474%	1	358	-3.011%
2026-01-13	36.2700	36.2700	36.2700	36.2700	-4.553%	1	357	+0.358%
2026-01-12	36.0000	38.0000	36.0000	38.0000	+21.173%	5	357	-4.211%
2026-01-09	31.3600	31.3600	31.3600	31.3600	+5.946%	1	355	+16.071%
2026-01-08	29.8000	30.1000	29.6000	29.6000	-0.504%	3	355	+22.973%
2026-01-07	28.9000	29.7500	28.8500	29.7500	+1.536%	3	355	+22.353%
2026-01-05	29.2000	29.3000	29.2000	29.3000	-7.717%	40	374	+24.232%
2026-01-02	27.0000	31.7500	26.5000	31.7500	+29.592%	29	374	+14.646%
2025-12-31	24.5000	24.7500	24.5000	24.5000	-9.860%	4	392	+48.571%
2025-12-30	27.4200	27.4200	27.1800	27.1800	-1.343%	4	392	+33.922%
2025-12-29	28.3500	28.3500	27.5500	27.5500	-2.131%	6	392	+32.123%
2025-12-26	28.1500	28.1500	28.1500	28.1500	-13.117%	4	392	+29.307%
2025-12-23	33.0500	33.0500	32.4000	32.4000	-5.484%	3	396	+12.346%
2025-12-22	35.3000	35.7700	34.2800	34.2800	+15.149%	13	395	+6.184%
2025-12-19	29.7700	29.7700	29.7700	29.7700	+22.966%	1	392	+22.271%
2025-12-18	24.2100	24.2100	24.2100	24.2100	+6.418%	1	392	+50.351%
2025-12-17	22.2100	22.7500	22.2100	22.7500	-5.208%	4	392	+60.000%
2025-12-16	25.0000	25.0000	23.0000	24.0000	-10.112%	92	391	+51.667%
2025-12-15	30.6900	30.6900	26.7000	26.7000	-11.000%	96	390	+36.330%
2025-12-12	31.0000	33.2500	30.0000	30.0000	-20.340%	9	433	+21.333%
2025-12-04	36.1400	37.6600	36.1400	37.6600	+19.366%	5	432	-3.346%
2025-12-03	31.5500	31.5500	31.5500	31.5500	-1.406%	1	432	+15.372%
2025-12-02	32.0000	32.0000	32.0000	32.0000	+4.918%	3	432	+13.750%
2025-12-01	30.5000	30.5000	30.5000	30.5000	+3.390%	1	429	+19.344%
2025-11-26	29.5000	29.5000	29.5000	29.5000	+2.609%	1	427	+23.390%
2025-11-21	28.6000	29.5000	25.6500	28.7500	-0.965%	69	427	+26.609%
2025-11-20	34.2000	34.2000	29.0300	29.0300	-4.191%	42	378	+25.388%
2025-11-19	30.3000	30.3000	30.3000	30.3000	-3.810%	2	357	+20.132%
2025-11-18	31.5000	31.5000	31.5000	31.5000	+6.780%	1	355	+15.556%
2025-11-17	31.0000	31.0000	29.4000	29.5000	-11.624%	8	354	+23.390%
2025-11-14	28.8500	33.3800	28.8500	33.3800	+3.344%	23	351	+9.047%
2025-11-13	35.1000	35.1000	32.3000	32.3000	-14.776%	197	347	+12.693%
2025-11-12	40.0000	40.0000	37.7500	37.9000	-2.194%	7	208	-3.958%
2025-11-11	43.9500	43.9500	38.7500	38.7500	-25.048%	37	207	-6.065%
2025-11-10	52.6000	54.5200	51.0000	51.7000	+6.862%	129	197	-29.594%
2025-11-07	49.0000	49.0000	48.3800	48.3800	-8.371%	14	78	-24.762%
2025-11-06	53.4400	53.4400	51.1100	52.8000	-6.466%	10	80	-31.061%
2025-11-05	56.8000	57.6000	56.4500	56.4500	-3.784%	8	81	-35.518%
2025-11-04	58.6700	58.6700	58.6700	58.6700	-13.721%	4	73	-37.958%
2025-11-03	67.3000	68.0000	67.3000	68.0000	-7.571%	3	66	-46.471%
2025-10-30	72.4000	73.6200	72.4000	73.5700	+2.809%	4	66	-50.523%
2025-10-24	68.7700	71.5600	68.7600	71.5600	+9.069%	7	68	-49.134%
2025-10-21	65.6100	65.6100	65.6100	65.6100	-6.070%	6	73	-44.521%
2025-10-20	70.9700	70.9700	69.8500	69.8500	-4.381%	10	67	-47.888%
2025-10-17	72.7500	73.4200	70.7500	73.0500	-5.068%	70	57	-50.171%
2025-10-16	76.8300	76.9500	76.8300	76.9500	-1.699%	2	27	-52.697%
2025-10-15	78.2800	78.2800	78.2800	78.2800	+6.649%	12	26	-53.500%
2025-10-14	71.7900	73.4000	71.7900	73.4000	-6.675%	16	32	-50.409%
2025-10-13	80.1800	80.1800	78.6500	78.6500	-9.075%	3	16	-53.719%
2025-10-10	86.7500	86.7500	86.5000	86.5000	+13.294%	2	13	-57.919%
2025-10-09	76.3500	76.3500	76.3500	76.3500	+3.525%	3	12	-52.325%
2025-10-08	73.7000	73.7500	73.7000	73.7500	+8.217%	2	9	-50.644%
2025-10-07	68.1500	68.1500	68.1500	68.1500	-6.194%	1	8	-46.588%
2025-10-03	72.6500	72.6500	72.6500	72.6500	-1.864%	1	9	-49.897%
2025-10-01	71.9500	74.0300	71.9500	74.0300	-0.162%	3	8	-50.831%
2025-09-30	74.9200	74.9200	74.1500	74.1500	+12.759%	2	6	-50.910%
2025-09-29	65.7600	65.7600	65.7600	65.7600	+3.641%	1	6	-44.647%
2025-09-26	63.4500	63.4500	63.4500	63.4500	-7.345%	2	5	-42.632%
2025-09-24	68.4800	68.4800	68.4800	68.4800	-4.090%	2	3	-46.846%
2025-09-22	61.0000	72.6900	61.0000	71.4000	0.000%	3	1	-49.020%

.dark-mode .MglqzK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MglqzK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C110CRWV Jan 21 2028 110.00 Call (CRWV280121C00110000)option OPRA

CRWV20280121C110
CRWV Jan 21 2028 110.00 Call (CRWV280121C00110000)
option OPRA