Dark

CRWV20280121C115
CRWV Jan 21 2028 115.00 Call (CRWV280121C00115000)
option OPRA

EOD

Sep 30, 2026

23.31-7.829%(-1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.3100	23.3100	23.3100	23.3100	-7.829%	1	274	0.000%
2026-09-24	25.2900	25.2900	25.2900	25.2900	+1.812%	1	274	-7.829%
2026-09-23	24.9000	24.9000	24.8400	24.8400	+4.414%	3	274	-6.159%
2026-09-21	21.1000	23.7900	21.1000	23.7900	+15.485%	8	274	-2.018%
2026-09-18	20.8800	20.8800	19.9000	20.6000	+1.030%	34	276	+13.155%
2026-09-17	19.9000	20.3900	19.9000	20.3900	-14.400%	2	265	+14.321%
2026-09-16	23.8200	23.8200	23.8200	23.8200	+2.894%	1	264	-2.141%
2026-09-15	23.1500	23.1500	23.1500	23.1500	-3.057%	5	264	+0.691%
2026-09-14	23.8800	23.8800	23.8800	23.8800	-23.828%	1	259	-2.387%
2026-09-09	32.6000	32.6000	31.3500	31.3500	-14.763%	4	260	-25.646%
2026-09-08	34.0200	36.7800	34.0200	36.7800	+46.359%	24	260	-36.623%
2026-09-04	25.1300	25.1300	25.1300	25.1300	+22.585%	1	237	-7.242%
2026-09-02	20.5000	20.5000	20.5000	20.5000	-17.671%	1	237	+13.707%
2026-08-28	24.9000	24.9000	24.9000	24.9000	-4.853%	50	237	-6.386%
2026-08-27	26.1700	26.1700	26.1700	26.1700	+6.037%	1	246	-10.929%
2026-08-24	24.6400	24.6800	24.6400	24.6800	-10.741%	8	247	-5.551%
2026-08-20	27.6500	27.6500	27.6500	27.6500	-18.025%	1	247	-15.696%
2026-08-18	33.7300	33.7300	33.7300	33.7300	-13.998%	1	247	-30.892%
2026-08-17	39.2200	39.2200	39.2200	39.2200	-0.330%	1	247	-40.566%
2026-08-14	39.8500	39.8500	38.8400	39.3500	+1.548%	3	247	-40.762%
2026-08-13	42.8800	42.8800	38.7500	38.7500	-4.084%	10	248	-39.845%
2026-08-12	43.6600	43.6600	40.4000	40.4000	+32.026%	3	248	-42.302%
2026-08-10	30.6000	30.6000	30.6000	30.6000	+45.024%	1	247	-23.824%
2026-07-31	21.1000	21.1000	21.1000	21.1000	+28.659%	25	247	+10.474%
2026-07-29	16.1100	16.5900	16.1100	16.4000	-20.000%	10	272	+42.134%
2026-07-27	21.9200	21.9200	20.5000	20.5000	-10.870%	74	277	+13.707%
2026-07-24	24.2500	24.2500	23.0000	23.0000	-16.364%	23	250	+1.348%
2026-07-23	28.1000	28.1000	27.5000	27.5000	-2.205%	4	252	-15.236%
2026-07-22	28.1200	28.1200	28.1200	28.1200	+17.167%	1	250	-17.105%
2026-07-20	24.0000	24.0000	24.0000	24.0000	-10.180%	8	249	-2.875%
2026-07-14	27.2200	27.2200	26.7200	26.7200	-10.844%	3	257	-12.762%
2026-07-06	29.9500	29.9700	29.9000	29.9700	+0.067%	4	255	-22.222%
2026-07-01	29.9500	29.9500	29.9500	29.9500	-20.704%	1	253	-22.170%
2026-06-30	37.7700	37.7700	37.7700	37.7700	+14.455%	2	253	-38.284%
2026-06-29	33.0000	33.0000	33.0000	33.0000	-16.095%	1	255	-29.364%
2026-06-25	39.3300	39.3300	39.3300	39.3300	-10.614%	2	254	-40.732%
2026-06-23	44.0000	44.0000	44.0000	44.0000	-5.478%	1	256	-47.023%
2026-06-22	46.6800	46.8000	46.5500	46.5500	-10.653%	4	257	-49.925%
2026-06-18	51.6800	52.1000	50.0000	52.1000	-1.512%	5	262	-55.259%
2026-06-17	53.5000	53.5000	52.8800	52.9000	0.000%	11	262	-55.936%
2026-06-16	49.0000	52.9000	49.0000	52.9000	+20.227%	3	262	-55.936%
2026-06-15	44.0000	44.0000	44.0000	44.0000	+2.876%	1	261	-47.023%
2026-06-12	43.0000	43.0000	42.7700	42.7700	+24.912%	2	262	-45.499%
2026-06-11	34.1600	34.2400	34.1600	34.2400	-7.359%	25	262	-31.922%
2026-06-10	36.9600	36.9600	36.9600	36.9600	+2.667%	25	262	-36.932%
2026-06-09	36.8500	36.8500	36.0000	36.0000	-13.148%	2	237	-35.250%
2026-06-08	39.5000	41.4500	39.5000	41.4500	+7.523%	5	237	-43.764%
2026-06-05	39.0000	39.0000	38.5500	38.5500	-14.901%	2	238	-39.533%
2026-06-04	43.6300	45.3800	43.6300	45.3000	-6.982%	10	238	-48.543%
2026-06-03	48.0000	49.8200	47.3000	48.7000	-8.545%	7	234	-52.136%
2026-06-02	58.0000	58.8800	53.2500	53.2500	-9.021%	14	229	-56.225%
2026-06-01	53.0000	58.9500	53.0000	58.5300	+35.643%	37	231	-60.174%
2026-05-29	43.1500	43.1500	43.1500	43.1500	-1.596%	1	211	-45.979%
2026-05-26	43.8500	43.8500	43.8500	43.8500	+25.537%	8	210	-46.842%
2026-05-19	34.1500	34.9300	34.1500	34.9300	-7.323%	4	202	-33.267%
2026-05-18	37.6900	37.6900	37.6900	37.6900	-13.316%	20	199	-38.153%
2026-05-15	43.2500	43.4800	43.2500	43.4800	-8.270%	4	199	-46.389%
2026-05-14	46.0000	50.4000	46.0000	47.4000	+4.176%	13	195	-50.823%
2026-05-13	42.1300	45.8100	42.1300	45.5000	+11.465%	8	194	-48.769%
2026-05-12	46.2500	46.2500	40.8200	40.8200	-13.700%	5	194	-42.896%
2026-05-11	51.0000	51.0000	47.3000	47.3000	-1.581%	5	194	-50.719%
2026-05-08	52.0000	52.0000	45.0500	48.0600	-27.182%	95	195	-51.498%
2026-05-06	66.0000	66.0000	66.0000	66.0000	+14.524%	5	156	-64.682%
2026-05-04	60.0000	60.0000	54.4500	57.6300	+8.941%	6	161	-59.552%
2026-05-01	47.8100	52.9000	47.8100	52.9000	-2.488%	4	162	-55.936%
2026-04-22	51.6700	54.8200	51.6700	54.2500	+12.389%	25	162	-57.032%
2026-04-21	48.2700	48.2700	48.2700	48.2700	-0.985%	1	150	-51.709%
2026-04-20	46.8000	48.7500	46.8000	48.7500	-2.636%	2	150	-52.185%
2026-04-17	50.0700	50.0700	50.0700	50.0700	+1.768%	2	149	-53.445%
2026-04-16	49.2000	49.2000	49.2000	49.2000	-4.707%	1	148	-52.622%
2026-04-15	51.2000	51.9500	51.1000	51.6300	+8.171%	7	149	-54.852%
2026-04-13	46.5100	47.7300	46.2000	47.7300	+16.699%	46	147	-51.163%
2026-04-10	36.7400	41.6000	36.7400	40.9000	+20.223%	37	154	-43.007%
2026-04-09	28.6500	34.0200	28.1100	34.0200	+24.433%	8	172	-31.481%
2026-04-02	23.8200	27.3400	23.8200	27.3400	+16.588%	2	171	-14.740%
2026-03-31	23.2400	23.4500	23.2400	23.4500	+11.667%	4	171	-0.597%
2026-03-30	21.3800	21.3800	21.0000	21.0000	-25.027%	2	171	+11.000%
2026-03-26	28.0100	28.0100	28.0100	28.0100	-9.528%	1	173	-16.780%
2026-03-18	30.9600	30.9600	30.9600	30.9600	-4.297%	1	172	-24.709%
2026-03-16	32.3500	32.3500	32.3500	32.3500	+11.168%	1	173	-27.944%
2026-03-13	30.2400	30.2400	28.7900	29.1000	+1.926%	5	172	-19.897%
2026-03-12	28.7800	28.7800	28.5400	28.5500	+12.181%	96	173	-18.354%
2026-03-10	25.4500	25.4500	25.4500	25.4500	+4.517%	1	140	-8.409%
2026-03-09	24.3500	24.3500	24.3500	24.3500	-4.247%	2	140	-4.271%
2026-03-05	25.4300	25.4300	25.4300	25.4300	+0.118%	1	142	-8.337%
2026-03-03	24.8700	25.4000	24.8700	25.4000	-10.152%	3	142	-8.228%
2026-03-02	28.2700	28.2700	28.2700	28.2700	+1.837%	1	143	-17.545%
2026-02-27	30.2000	31.6000	27.7600	27.7600	-35.666%	4	142	-16.030%
2026-02-26	42.4000	43.6800	42.4000	43.1500	-6.561%	3	143	-45.979%
2026-02-25	46.1800	46.1800	46.1800	46.1800	+7.721%	1	142	-49.524%
2026-02-24	42.8700	42.8700	42.8700	42.8700	+10.632%	1	142	-45.626%
2026-02-23	38.7500	38.7500	38.7500	38.7500	+11.319%	1	142	-39.845%
2026-02-04	34.8100	34.8100	34.8100	34.8100	-6.299%	1	141	-33.036%
2026-02-02	37.2000	37.2000	37.1500	37.1500	-13.705%	2	141	-37.254%
2026-01-29	43.0500	43.0500	43.0500	43.0500	-12.447%	1	140	-45.854%
2026-01-28	49.1700	49.1700	49.1700	49.1700	-5.442%	1	139	-52.593%
2026-01-27	51.2500	52.0000	51.2500	52.0000	+5.327%	15	139	-55.173%
2026-01-26	49.3700	49.3700	49.3700	49.3700	+22.173%	1	141	-52.785%
2026-01-23	40.4100	40.4100	40.4100	40.4100	+1.660%	1	141	-42.316%
2026-01-22	39.7500	39.7500	39.7500	39.7500	+11.034%	1	141	-41.358%
2026-01-21	38.7900	38.7900	35.8000	35.8000	-22.528%	3	141	-34.888%
2026-01-16	45.4400	46.2100	45.4400	46.2100	+10.076%	2	139	-49.556%
2026-01-15	41.9800	41.9800	41.9800	41.9800	+20.806%	1	139	-44.474%
2026-01-13	34.7500	34.7500	34.7500	34.7500	-4.270%	1	138	-32.921%
2026-01-12	36.5000	36.5000	36.3000	36.3000	+27.145%	3	138	-35.785%
2026-01-08	28.7500	28.7500	28.5500	28.5500	+1.964%	2	141	-18.354%
2026-01-05	27.9500	28.0000	27.9500	28.0000	+9.675%	2	142	-16.750%
2026-01-02	25.5300	25.5300	25.5300	25.5300	+8.638%	1	142	-8.696%
2025-12-31	24.5000	24.8500	23.5000	23.5000	-9.021%	40	158	-0.809%
2025-12-30	26.3900	26.3900	25.8300	25.8300	-25.195%	9	158	-9.756%
2025-12-22	34.5300	34.5300	34.5300	34.5300	+46.314%	1	150	-32.493%
2025-12-18	22.8500	23.6000	22.7500	23.6000	+12.381%	5	150	-1.229%
2025-12-17	23.0500	23.0500	21.0000	21.0000	-3.670%	2	150	+11.000%
2025-12-16	21.8000	21.8000	21.8000	21.8000	-16.315%	1	150	+6.927%
2025-12-15	25.7500	26.1000	25.7500	26.0500	-12.290%	4	151	-10.518%
2025-12-12	29.6400	29.7000	29.6400	29.7000	-14.409%	6	150	-21.515%
2025-12-10	34.9500	34.9500	34.7000	34.7000	-3.127%	11	145	-32.824%
2025-12-08	34.2000	35.8200	34.2000	35.8200	-1.836%	2	146	-34.925%
2025-12-04	35.0000	36.4900	35.0000	36.4900	+21.633%	7	145	-36.119%
2025-12-03	30.0000	30.0000	30.0000	30.0000	-9.910%	1	151	-22.300%
2025-12-02	33.2500	33.3000	33.2500	33.3000	+11.000%	10	151	-30.000%
2025-12-01	26.8900	30.0000	26.8900	30.0000	+7.143%	3	150	-22.300%
2025-11-28	28.0000	28.0000	28.0000	28.0000	+16.667%	10	150	-16.750%
2025-11-25	24.0000	24.0000	24.0000	24.0000	-16.522%	4	140	-2.875%
2025-11-24	28.9000	28.9000	28.7500	28.7500	+2.496%	2	140	-18.922%
2025-11-21	26.9000	28.0500	24.9500	28.0500	-1.475%	44	140	-16.898%
2025-11-20	28.4700	28.4700	28.4700	28.4700	+1.679%	5	139	-18.124%
2025-11-19	30.7000	30.7000	28.0000	28.0000	-2.778%	4	139	-16.750%
2025-11-18	27.3500	28.8000	27.3500	28.8000	-2.041%	3	140	-19.063%
2025-11-17	29.7900	29.7900	29.4000	29.4000	-9.954%	6	138	-20.714%
2025-11-14	29.0000	32.6500	29.0000	32.6500	+7.756%	4	137	-28.606%
2025-11-13	31.0000	31.0000	30.3000	30.3000	-15.363%	2	137	-23.069%
2025-11-12	40.3000	40.3000	35.8000	35.8000	-5.789%	8	136	-34.888%
2025-11-11	44.6700	44.6700	37.0000	38.0000	-23.832%	55	132	-38.658%
2025-11-10	51.1500	53.4000	49.1000	49.8900	+5.924%	43	123	-53.277%
2025-11-07	47.8200	47.8200	47.1000	47.1000	-8.897%	2	102	-50.510%
2025-11-06	51.0000	51.7000	49.4000	51.7000	-6.847%	8	101	-54.913%
2025-11-05	55.8800	56.3800	54.9200	55.5000	-4.475%	4	95	-58.000%
2025-11-04	57.7500	58.1000	56.7800	58.1000	-10.615%	20	92	-59.880%
2025-11-03	65.0000	65.0000	65.0000	65.0000	-10.345%	2	76	-64.138%
2025-10-30	71.3700	72.5000	71.3700	72.5000	+1.626%	2	76	-67.848%
2025-10-27	72.0400	72.0400	71.3400	71.3400	+3.797%	9	76	-67.325%
2025-10-24	68.7300	68.7300	68.7300	68.7300	+9.792%	1	76	-66.085%
2025-10-23	62.6000	62.6000	62.6000	62.6000	+4.333%	2	75	-62.764%
2025-10-22	62.2800	62.2800	57.1100	60.0000	-6.905%	22	77	-61.150%
2025-10-21	64.4000	64.4500	64.2500	64.4500	-18.521%	8	56	-63.832%
2025-10-16	77.3000	79.1000	77.3000	79.1000	+5.961%	2	56	-70.531%
2025-10-15	75.8500	75.8500	74.6000	74.6500	+3.681%	3	58	-68.774%
2025-10-14	72.0000	72.0000	72.0000	72.0000	-5.263%	1	58	-67.625%
2025-10-13	77.6800	77.6800	76.0000	76.0000	-4.282%	5	57	-69.329%
2025-10-10	80.0000	80.0000	75.3400	79.4000	+3.385%	9	52	-70.642%
2025-10-09	76.5500	76.8000	76.5500	76.8000	+2.400%	2	45	-69.648%
2025-10-08	72.4000	75.0000	72.4000	75.0000	+5.337%	13	44	-68.920%
2025-10-07	71.2000	71.2000	71.2000	71.2000	-9.010%	1	33	-67.261%
2025-10-06	77.7000	78.2500	77.7000	78.2500	+10.273%	2	34	-70.211%
2025-10-03	74.4000	74.6000	67.8500	70.9600	-3.456%	23	34	-67.151%
2025-10-02	73.0000	73.5000	73.0000	73.5000	+0.451%	2	24	-68.286%
2025-09-30	75.4300	75.4300	73.1700	73.1700	+17.391%	2	22	-68.143%
2025-09-29	63.5000	63.5000	62.3300	62.3300	+3.883%	2	20	-62.602%
2025-09-26	60.3500	60.3500	60.0000	60.0000	-16.667%	2	20	-61.150%
2025-09-25	72.0000	72.0000	72.0000	72.0000	+9.924%	1	19	-67.625%
2025-09-24	65.4900	65.9500	65.2500	65.5000	-1.799%	9	18	-64.412%
2025-09-23	69.9000	69.9000	66.1000	66.7000	+4.382%	12	19	-65.052%
2025-09-19	64.5000	64.5000	63.7000	63.9000	+5.882%	4	17	-63.521%
2025-09-18	58.2000	60.3500	58.2000	60.3500	+0.583%	9	19	-61.375%
2025-09-17	56.1500	60.0000	56.1500	60.0000	+3.004%	8	16	-61.150%
2025-09-16	58.8000	58.8000	58.2000	58.2500	-2.331%	12	15	-59.983%
2025-09-15	56.9500	60.2000	56.7500	59.6400	0.000%	9	7	-60.915%

.dark-mode .ZC2byY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZC2byY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C115CRWV Jan 21 2028 115.00 Call (CRWV280121C00115000)option OPRA

CRWV20280121C115
CRWV Jan 21 2028 115.00 Call (CRWV280121C00115000)
option OPRA