Dark

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

EOD

Oct 1, 2026

23.36-5.996%(-1.49)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.5300	24.5300	23.3400	23.3600	-5.996%	87	765	0.000%
2026-09-29	24.8500	24.8500	24.8500	24.8500	+5.565%	1	725	-5.996%
2026-09-28	23.5400	23.5400	23.5400	23.5400	-4.889%	1	726	-0.765%
2026-09-25	24.7500	24.7500	24.7500	24.7500	-6.569%	1	727	-5.616%
2026-09-24	24.4500	26.4900	24.4500	26.4900	+1.885%	3	727	-11.816%
2026-09-23	26.7000	26.7000	26.0000	26.0000	+5.863%	2	727	-10.154%
2026-09-22	25.6400	26.1700	24.2400	24.5600	+1.446%	17	725	-4.886%
2026-09-21	23.7500	24.9800	23.7500	24.2100	+11.310%	57	724	-3.511%
2026-09-18	21.7300	21.7500	21.1000	21.7500	+3.571%	15	718	+7.402%
2026-09-17	21.4000	21.6000	21.0000	21.0000	-11.168%	4	714	+11.238%
2026-09-16	24.5000	25.2000	23.6400	23.6400	+1.765%	7	715	-1.184%
2026-09-15	23.8000	23.8000	23.2300	23.2300	-7.080%	15	716	+0.560%
2026-09-14	24.0000	25.0200	24.0000	25.0000	-10.072%	9	709	-6.560%
2026-09-11	28.0000	28.3600	27.8000	27.8000	-5.346%	4	705	-15.971%
2026-09-10	28.5600	29.4100	28.5600	29.3700	-9.714%	8	704	-20.463%
2026-09-09	32.8800	32.8800	32.5300	32.5300	-14.910%	2	701	-28.189%
2026-09-08	32.4200	38.2300	32.4200	38.2300	+41.593%	11	701	-38.896%
2026-09-04	25.0500	27.0000	25.0500	27.0000	+14.894%	29	708	-13.481%
2026-09-03	21.7500	23.5000	21.7500	23.5000	+10.588%	3	708	-0.596%
2026-09-02	21.8000	21.8000	21.2500	21.2500	-7.769%	36	708	+9.929%
2026-09-01	23.0400	23.0400	23.0400	23.0400	-9.291%	2	743	+1.389%
2026-08-31	25.4000	25.4000	25.4000	25.4000	+3.462%	1	741	-8.031%
2026-08-28	24.6000	24.6000	24.3000	24.5500	-11.308%	35	741	-4.847%
2026-08-27	27.7000	27.7000	27.6800	27.6800	+1.765%	4	715	-15.607%
2026-08-24	26.9000	27.2000	26.9000	27.2000	-7.231%	33	717	-14.118%
2026-08-21	29.3200	29.3200	29.3200	29.3200	-0.610%	2	695	-20.327%
2026-08-20	30.0000	30.0500	29.5000	29.5000	-7.928%	120	696	-20.814%
2026-08-19	32.0500	32.0500	32.0400	32.0400	-4.813%	5	632	-27.091%
2026-08-18	33.6600	33.6600	33.6600	33.6600	-19.261%	1	632	-30.600%
2026-08-17	41.6900	41.6900	41.6900	41.6900	+6.298%	5	632	-43.967%
2026-08-14	40.9000	40.9000	39.2200	39.2200	-6.641%	2	632	-40.439%
2026-08-13	48.6000	48.6000	42.0100	42.0100	-1.616%	23	632	-44.394%
2026-08-12	45.2000	45.2000	41.5000	42.7000	+35.771%	24	632	-45.293%
2026-08-11	30.2000	31.4500	30.2000	31.4500	-1.994%	13	633	-25.723%
2026-08-10	32.5500	33.6600	32.0900	32.0900	-0.650%	6	623	-27.205%
2026-08-07	32.3000	32.3000	32.3000	32.3000	+5.041%	14	625	-27.678%
2026-08-06	30.7500	30.7500	30.7500	30.7500	-13.380%	10	639	-24.033%
2026-08-05	34.9000	35.5000	34.9000	35.5000	+16.585%	5	629	-34.197%
2026-08-03	25.1000	30.4500	25.1000	30.4500	+37.783%	12	627	-23.284%
2026-07-31	22.1000	22.1000	22.1000	22.1000	+17.553%	15	626	+5.701%
2026-07-29	18.3800	18.8000	17.6000	18.8000	-2.338%	212	641	+24.255%
2026-07-28	18.7000	19.4700	18.7000	19.2500	-10.465%	57	661	+21.351%
2026-07-27	22.2300	22.2400	21.4000	21.5000	-6.926%	81	710	+8.651%
2026-07-24	23.6000	23.8800	23.1000	23.1000	-19.652%	161	651	+1.126%
2026-07-23	28.7500	28.7500	28.7500	28.7500	-1.877%	20	491	-18.748%
2026-07-22	27.5000	29.3000	27.5000	29.3000	+10.566%	5	505	-20.273%
2026-07-21	25.5800	26.5000	25.5800	26.5000	+9.369%	5	508	-11.849%
2026-07-20	25.1000	25.1000	24.2300	24.2300	-0.940%	3	503	-3.591%
2026-07-17	21.7500	24.4600	21.7500	24.4600	+6.440%	8	501	-4.497%
2026-07-16	22.9800	22.9800	22.8000	22.9800	-9.313%	12	494	+1.654%
2026-07-15	26.1600	26.1600	23.6200	25.3400	-5.483%	26	494	-7.814%
2026-07-14	29.9500	29.9500	26.8000	26.8100	-7.552%	19	487	-12.868%
2026-07-13	28.9300	29.9200	28.9300	29.0000	-20.066%	11	470	-19.448%
2026-07-09	36.2800	36.2800	36.2800	36.2800	+11.803%	2	479	-35.612%
2026-07-08	30.1000	32.4500	30.1000	32.4500	+10.562%	55	479	-28.012%
2026-07-07	28.5000	29.3500	28.1500	29.3500	-5.200%	21	494	-20.409%
2026-07-06	31.4500	31.4500	30.9600	30.9600	+8.937%	21	474	-24.548%
2026-07-02	28.5000	28.9700	27.3500	28.4200	-10.319%	57	435	-17.804%
2026-07-01	32.5000	32.5000	30.8400	31.6900	-17.688%	15	435	-26.286%
2026-06-30	37.2500	38.6900	37.2500	38.5000	+5.769%	4	431	-39.325%
2026-06-29	35.4700	36.7000	35.4700	36.4000	-1.966%	8	433	-35.824%
2026-06-26	36.5300	37.1300	36.2700	37.1300	-5.618%	20	432	-37.086%
2026-06-25	44.8200	44.8200	39.3400	39.3400	-13.348%	31	446	-40.620%
2026-06-23	46.7700	49.0000	45.4000	45.4000	-6.584%	6	415	-48.546%
2026-06-22	49.6500	49.6500	46.0000	48.6000	-8.457%	13	417	-51.934%
2026-06-18	54.0000	54.7600	52.8200	53.0900	-3.735%	11	429	-55.999%
2026-06-17	55.3200	55.6900	54.2500	55.1500	+0.915%	28	429	-57.643%
2026-06-16	52.3000	54.6500	52.1000	54.6500	+18.035%	29	429	-57.255%
2026-06-15	45.4400	46.9700	45.1500	46.3000	+4.397%	54	444	-49.546%
2026-06-12	40.0000	44.3500	40.0000	44.3500	+23.606%	5	406	-47.328%
2026-06-11	36.3100	36.5600	35.8800	35.8800	-6.392%	4	401	-34.894%
2026-06-10	38.5300	38.6300	38.3300	38.3300	-2.962%	10	404	-39.056%
2026-06-09	43.7500	43.7500	37.0000	39.5000	-5.997%	16	412	-40.861%
2026-06-08	40.5000	43.3500	40.5000	42.0200	+5.791%	9	400	-44.407%
2026-06-05	41.0000	41.0000	39.7200	39.7200	-15.722%	18	396	-41.188%
2026-06-04	46.0000	47.1300	45.0000	47.1300	-4.980%	24	398	-50.435%
2026-06-03	50.0000	50.0000	49.1500	49.6000	-11.979%	11	377	-52.903%
2026-06-02	58.2000	60.4000	56.3500	56.3500	-5.453%	9	367	-58.545%
2026-06-01	55.0000	60.4200	53.2200	59.6000	+33.184%	18	366	-60.805%
2026-05-29	45.8700	45.8700	44.3200	44.7500	-1.497%	9	374	-47.799%
2026-05-28	46.0000	47.3500	44.3000	45.4300	+6.769%	13	370	-48.580%
2026-05-27	41.7500	42.5500	41.7500	42.5500	-5.444%	2	361	-45.100%
2026-05-26	45.2500	45.2500	44.9500	45.0000	+2.133%	54	359	-48.089%
2026-05-22	46.5000	46.5000	44.0600	44.0600	-3.186%	9	301	-46.981%
2026-05-21	42.7000	45.9000	42.7000	45.5100	+11.000%	5	299	-48.671%
2026-05-20	39.0200	41.0000	39.0200	41.0000	+6.494%	3	299	-43.024%
2026-05-19	36.9000	40.0100	36.2000	38.5000	-5.289%	13	285	-39.325%
2026-05-18	39.8300	40.9500	38.5000	40.6500	-7.677%	8	285	-42.534%
2026-05-15	46.7000	46.7000	44.0000	44.0300	-10.253%	8	285	-46.945%
2026-05-14	48.5000	49.4500	48.5000	49.0600	+3.633%	37	281	-52.385%
2026-05-13	46.2600	47.3400	44.2100	47.3400	+10.685%	7	243	-50.655%
2026-05-12	44.5500	44.5500	39.9500	42.7700	-18.950%	9	243	-45.382%
2026-05-11	49.6000	52.7700	49.6000	52.7700	+6.930%	4	243	-55.732%
2026-05-08	49.0000	51.8500	46.9100	49.3500	-18.899%	37	242	-52.665%
2026-05-07	64.0000	64.0000	60.8500	60.8500	-11.246%	5	232	-61.611%
2026-05-06	63.8000	68.5600	63.8000	68.5600	+12.265%	3	230	-65.928%
2026-05-05	60.0000	61.0700	60.0000	61.0700	+2.552%	3	231	-61.749%
2026-05-04	60.0000	60.7000	58.0100	59.5500	+9.266%	12	232	-60.772%
2026-05-01	53.7300	55.0000	53.7300	54.5000	+11.910%	5	236	-57.138%
2026-04-29	47.3500	48.7000	47.3500	48.7000	+6.939%	7	236	-52.033%
2026-04-28	45.7500	45.9500	43.4400	45.5400	+0.088%	13	239	-48.704%
2026-04-27	44.0000	45.5000	44.0000	45.5000	+0.220%	2	230	-48.659%
2026-04-24	47.6500	47.6500	45.4000	45.4000	-19.958%	5	228	-48.546%
2026-04-22	56.4000	56.7200	56.4000	56.7200	+14.286%	22	224	-58.815%
2026-04-21	49.6300	49.6300	49.6300	49.6300	-1.723%	1	224	-52.932%
2026-04-20	47.8000	51.6800	47.8000	50.5000	-2.585%	15	224	-53.743%
2026-04-17	51.7000	51.8400	51.6000	51.8400	-1.106%	7	222	-54.938%
2026-04-16	51.5000	52.4200	51.5000	52.4200	-2.854%	11	218	-55.437%
2026-04-15	53.5300	53.9700	53.5000	53.9600	+3.372%	122	227	-56.709%
2026-04-14	51.4500	52.2000	51.4500	52.2000	+7.407%	7	295	-55.249%
2026-04-13	48.8000	51.4500	48.2000	48.6000	+14.894%	140	297	-51.934%
2026-04-10	40.2000	43.1000	39.1700	42.3000	+21.552%	143	308	-44.775%
2026-04-09	29.5000	34.9000	29.5000	34.8000	+15.308%	13	368	-32.874%
2026-04-07	30.1800	30.1800	30.1800	30.1800	+41.028%	10	371	-22.598%
2026-03-30	20.5000	21.4000	20.5000	21.4000	-26.460%	3	371	+9.159%
2026-03-26	29.1000	29.1000	29.1000	29.1000	-0.784%	1	371	-19.725%
2026-03-20	29.3300	29.3300	29.3300	29.3300	-6.592%	1	371	-20.355%
2026-03-17	31.4000	31.4000	31.4000	31.4000	-6.464%	1	372	-25.605%
2026-03-16	32.0000	33.5700	31.2500	33.5700	+11.900%	11	373	-30.414%
2026-03-13	30.0000	30.0000	30.0000	30.0000	+20.000%	1	371	-22.133%
2026-03-09	25.0000	25.0000	25.0000	25.0000	-14.296%	1	370	-6.560%
2026-03-02	29.1700	29.1700	29.1700	29.1700	-1.018%	1	370	-19.918%
2026-02-27	36.2300	36.2300	29.4700	29.4700	-33.775%	8	369	-20.733%
2026-02-26	41.9000	44.5000	41.9000	44.5000	-4.404%	6	369	-47.506%
2026-02-25	46.5500	46.5500	46.5500	46.5500	+13.537%	1	373	-49.817%
2026-02-23	41.0000	41.0000	41.0000	41.0000	+5.426%	1	373	-43.024%
2026-02-18	38.8900	38.8900	38.8900	38.8900	-4.984%	1	373	-39.933%
2026-02-17	40.9300	40.9300	40.9300	40.9300	-7.188%	1	372	-42.927%
2026-02-13	45.0500	45.0500	44.1000	44.1000	+14.844%	6	367	-47.029%
2026-02-06	39.0000	39.0000	38.4000	38.4000	+16.540%	8	367	-39.167%
2026-02-04	32.9500	32.9500	32.9500	32.9500	-3.088%	4	367	-29.105%
2026-02-03	37.2600	37.2600	33.4500	34.0000	-10.995%	14	371	-31.294%
2026-02-02	39.0000	39.0000	38.2000	38.2000	-11.163%	9	383	-38.848%
2026-01-29	43.0000	43.0000	43.0000	43.0000	-11.523%	2	382	-45.674%
2026-01-28	54.6000	55.0000	48.6000	48.6000	-8.938%	5	380	-51.934%
2026-01-27	48.7900	54.0400	48.7900	53.3700	+19.530%	63	378	-56.230%
2026-01-26	44.6500	44.6500	44.6500	44.6500	+9.544%	2	380	-47.682%
2026-01-23	40.7600	40.7600	40.7600	40.7600	+3.321%	1	380	-42.689%
2026-01-21	39.5600	39.5600	39.4500	39.4500	-4.710%	3	380	-40.786%
2026-01-20	42.1000	43.3500	41.4000	41.4000	-10.737%	13	379	-43.575%
2026-01-16	43.5000	46.8200	42.7500	46.3800	+5.122%	73	357	-49.633%
2026-01-15	43.3700	44.5000	43.3700	44.1200	+17.559%	3	357	-47.053%
2026-01-14	37.5300	37.5300	37.5300	37.5300	+3.474%	1	358	-37.756%
2026-01-13	36.2700	36.2700	36.2700	36.2700	-4.553%	1	357	-35.594%
2026-01-12	36.0000	38.0000	36.0000	38.0000	+21.173%	5	357	-38.526%
2026-01-09	31.3600	31.3600	31.3600	31.3600	+5.946%	1	355	-25.510%
2026-01-08	29.8000	30.1000	29.6000	29.6000	-0.504%	3	355	-21.081%
2026-01-07	28.9000	29.7500	28.8500	29.7500	+1.536%	3	355	-21.479%
2026-01-05	29.2000	29.3000	29.2000	29.3000	-7.717%	40	374	-20.273%
2026-01-02	27.0000	31.7500	26.5000	31.7500	+29.592%	29	374	-26.425%
2025-12-31	24.5000	24.7500	24.5000	24.5000	-9.860%	4	392	-4.653%
2025-12-30	27.4200	27.4200	27.1800	27.1800	-1.343%	4	392	-14.054%
2025-12-29	28.3500	28.3500	27.5500	27.5500	-2.131%	6	392	-15.209%
2025-12-26	28.1500	28.1500	28.1500	28.1500	-13.117%	4	392	-17.016%
2025-12-23	33.0500	33.0500	32.4000	32.4000	-5.484%	3	396	-27.901%
2025-12-22	35.3000	35.7700	34.2800	34.2800	+15.149%	13	395	-31.855%
2025-12-19	29.7700	29.7700	29.7700	29.7700	+22.966%	1	392	-21.532%
2025-12-18	24.2100	24.2100	24.2100	24.2100	+6.418%	1	392	-3.511%
2025-12-17	22.2100	22.7500	22.2100	22.7500	-5.208%	4	392	+2.681%
2025-12-16	25.0000	25.0000	23.0000	24.0000	-10.112%	92	391	-2.667%
2025-12-15	30.6900	30.6900	26.7000	26.7000	-11.000%	96	390	-12.509%
2025-12-12	31.0000	33.2500	30.0000	30.0000	-20.340%	9	433	-22.133%
2025-12-04	36.1400	37.6600	36.1400	37.6600	+19.366%	5	432	-37.971%
2025-12-03	31.5500	31.5500	31.5500	31.5500	-1.406%	1	432	-25.959%
2025-12-02	32.0000	32.0000	32.0000	32.0000	+4.918%	3	432	-27.000%
2025-12-01	30.5000	30.5000	30.5000	30.5000	+3.390%	1	429	-23.410%
2025-11-26	29.5000	29.5000	29.5000	29.5000	+2.609%	1	427	-20.814%
2025-11-21	28.6000	29.5000	25.6500	28.7500	-0.965%	69	427	-18.748%
2025-11-20	34.2000	34.2000	29.0300	29.0300	-4.191%	42	378	-19.532%
2025-11-19	30.3000	30.3000	30.3000	30.3000	-3.810%	2	357	-22.904%
2025-11-18	31.5000	31.5000	31.5000	31.5000	+6.780%	1	355	-25.841%
2025-11-17	31.0000	31.0000	29.4000	29.5000	-11.624%	8	354	-20.814%
2025-11-14	28.8500	33.3800	28.8500	33.3800	+3.344%	23	351	-30.018%
2025-11-13	35.1000	35.1000	32.3000	32.3000	-14.776%	197	347	-27.678%
2025-11-12	40.0000	40.0000	37.7500	37.9000	-2.194%	7	208	-38.364%
2025-11-11	43.9500	43.9500	38.7500	38.7500	-25.048%	37	207	-39.716%
2025-11-10	52.6000	54.5200	51.0000	51.7000	+6.862%	129	197	-54.816%
2025-11-07	49.0000	49.0000	48.3800	48.3800	-8.371%	14	78	-51.716%
2025-11-06	53.4400	53.4400	51.1100	52.8000	-6.466%	10	80	-55.758%
2025-11-05	56.8000	57.6000	56.4500	56.4500	-3.784%	8	81	-58.618%
2025-11-04	58.6700	58.6700	58.6700	58.6700	-13.721%	4	73	-60.184%
2025-11-03	67.3000	68.0000	67.3000	68.0000	-7.571%	3	66	-65.647%
2025-10-30	72.4000	73.6200	72.4000	73.5700	+2.809%	4	66	-68.248%
2025-10-24	68.7700	71.5600	68.7600	71.5600	+9.069%	7	68	-67.356%
2025-10-21	65.6100	65.6100	65.6100	65.6100	-6.070%	6	73	-64.396%
2025-10-20	70.9700	70.9700	69.8500	69.8500	-4.381%	10	67	-66.557%
2025-10-17	72.7500	73.4200	70.7500	73.0500	-5.068%	70	57	-68.022%
2025-10-16	76.8300	76.9500	76.8300	76.9500	-1.699%	2	27	-69.643%
2025-10-15	78.2800	78.2800	78.2800	78.2800	+6.649%	12	26	-70.158%
2025-10-14	71.7900	73.4000	71.7900	73.4000	-6.675%	16	32	-68.174%
2025-10-13	80.1800	80.1800	78.6500	78.6500	-9.075%	3	16	-70.299%
2025-10-10	86.7500	86.7500	86.5000	86.5000	+13.294%	2	13	-72.994%
2025-10-09	76.3500	76.3500	76.3500	76.3500	+3.525%	3	12	-69.404%
2025-10-08	73.7000	73.7500	73.7000	73.7500	+8.217%	2	9	-68.325%
2025-10-07	68.1500	68.1500	68.1500	68.1500	-6.194%	1	8	-65.723%
2025-10-03	72.6500	72.6500	72.6500	72.6500	-1.864%	1	9	-67.846%
2025-10-01	71.9500	74.0300	71.9500	74.0300	-0.162%	3	8	-68.445%
2025-09-30	74.9200	74.9200	74.1500	74.1500	+12.759%	2	6	-68.496%
2025-09-29	65.7600	65.7600	65.7600	65.7600	+3.641%	1	6	-64.477%
2025-09-26	63.4500	63.4500	63.4500	63.4500	-7.345%	2	5	-63.184%
2025-09-24	68.4800	68.4800	68.4800	68.4800	-4.090%	2	3	-65.888%
2025-09-22	61.0000	72.6900	61.0000	71.4000	0.000%	3	1	-67.283%

.dark-mode .yvk4nc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvk4nc{ 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