Dark

CRWV20280121C120
CRWV Jan 21 2028 120.00 Call (CRWV280121C00120000)
option OPRA

EOD

Aug 13, 2026

38.45+1.451%(+0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	41.0000	45.0000	38.4500	38.4500	+1.451%	12	4,415	0.000%
2026-08-12	41.4500	43.0000	37.9000	37.9000	+30.690%	112	4,415	+1.451%
2026-08-11	29.0000	29.2000	28.0000	29.0000	+0.207%	42	4,403	+32.586%
2026-08-10	31.4000	31.4000	28.9400	28.9400	-3.694%	18	4,403	+32.861%
2026-08-07	30.5800	30.5800	29.0000	30.0500	+6.184%	9	4,401	+27.953%
2026-08-06	28.8500	29.6500	28.1000	28.3000	-10.273%	7	4,401	+35.866%
2026-08-05	33.0000	33.3900	31.5400	31.5400	-4.453%	20	4,401	+21.909%
2026-08-04	30.0500	33.0500	30.0500	33.0100	+22.259%	22	4,401	+16.480%
2026-08-03	21.7500	27.0000	21.7500	27.0000	+31.707%	14	4,398	+42.407%
2026-07-31	21.5000	21.5000	19.8500	20.5000	-0.243%	9	4,397	+87.561%
2026-07-30	19.3000	22.0000	19.3000	20.5500	+33.442%	28	4,399	+87.105%
2026-07-29	16.1500	16.2000	15.0000	15.4000	-16.757%	9	4,397	+149.675%
2026-07-28	17.5000	18.5000	16.7400	18.5000	-6.801%	51	4,398	+107.838%
2026-07-27	21.7900	21.7900	19.3500	19.8500	-3.500%	26	4,399	+93.703%
2026-07-24	22.9700	22.9700	20.3500	20.5700	-21.876%	46	4,401	+86.923%
2026-07-23	28.1000	28.1000	26.2000	26.3300	-4.255%	80	4,426	+46.031%
2026-07-22	26.3000	27.8800	26.3000	27.5000	+7.843%	22	4,427	+39.818%
2026-07-21	23.9000	25.6500	23.9000	25.5000	+16.865%	15	4,427	+50.784%
2026-07-20	23.1000	25.0000	21.8200	21.8200	0.000%	6	4,424	+76.214%
2026-07-17	19.8000	22.5000	19.1500	21.8200	+3.070%	49	4,422	+76.214%
2026-07-16	22.1200	22.1200	20.6000	21.1700	-8.750%	30	4,409	+81.625%
2026-07-15	24.5000	24.5000	22.3500	23.2000	-8.481%	59	4,409	+65.733%
2026-07-14	27.0000	27.0500	24.4000	25.3500	-5.762%	111	4,376	+51.677%
2026-07-13	27.5000	29.0000	26.7500	26.9000	-11.976%	44	4,376	+42.937%
2026-07-10	31.0000	31.0000	30.4300	30.5600	-6.487%	11	4,381	+25.818%
2026-07-09	33.2500	33.2500	32.6800	32.6800	+16.714%	6	4,382	+17.656%
2026-07-08	29.0000	29.5000	28.0000	28.0000	+7.034%	8	4,382	+37.321%
2026-07-07	28.0500	28.0500	25.2000	26.1600	-9.072%	60	4,381	+46.980%
2026-07-06	26.9500	29.7300	26.9500	28.7700	+7.351%	34	4,381	+33.646%
2026-07-02	28.6000	29.4500	25.4000	26.8000	-6.294%	130	4,384	+43.470%
2026-07-01	29.0200	30.9100	28.4500	28.6000	-19.888%	46	4,384	+34.441%
2026-06-30	36.9400	37.0000	35.5000	35.7000	+6.250%	12	4,382	+7.703%
2026-06-29	35.2500	35.2500	30.8500	33.6000	-0.651%	9	4,381	+14.435%
2026-06-26	33.9000	33.9000	33.5000	33.8200	-8.520%	3	4,383	+13.690%
2026-06-25	38.6000	38.6000	36.9700	36.9700	-5.520%	7	4,382	+4.003%
2026-06-24	39.6000	39.6000	38.5000	39.1300	-6.275%	26	4,380	-1.738%
2026-06-23	42.2300	46.5000	41.4000	41.7500	-8.763%	90	4,382	-7.904%
2026-06-22	43.4000	46.2000	42.6700	45.7600	-10.362%	21	4,382	-15.975%
2026-06-18	50.0000	51.0500	48.5200	51.0500	+3.069%	25	4,385	-24.682%
2026-06-17	52.4000	52.4000	49.5300	49.5300	-1.921%	19	4,385	-22.370%
2026-06-16	45.5200	51.0000	45.5200	50.5000	+16.682%	41	4,385	-23.861%
2026-06-15	43.3000	43.6100	42.9000	43.2800	+13.745%	41	4,392	-11.160%
2026-06-12	37.1200	41.8000	37.1200	38.0500	+6.583%	7	4,381	+1.051%
2026-06-11	33.5000	35.7000	33.0500	35.7000	-0.778%	74	4,380	+7.703%
2026-06-10	36.7500	36.7500	35.0000	35.9800	-1.154%	5	4,380	+6.865%
2026-06-09	38.0000	38.0000	35.7000	36.4000	-7.095%	11	4,380	+5.632%
2026-06-08	39.0500	40.1600	37.7500	39.1800	+6.845%	58	4,380	-1.863%
2026-06-05	41.5000	41.5000	35.0000	36.6700	-16.980%	206	4,380	+4.854%
2026-06-04	44.0000	45.0000	42.0000	44.1700	-3.008%	46	4,286	-12.950%
2026-06-03	49.0000	49.3200	45.5400	45.5400	-13.257%	38	4,278	-15.569%
2026-06-02	58.5000	58.5000	51.9000	52.5000	-5.098%	25	4,275	-26.762%
2026-06-01	52.1300	57.9500	50.9700	55.3200	+31.777%	28	4,269	-30.495%
2026-05-29	41.8600	42.5000	38.3600	41.9800	+0.913%	19	4,272	-8.409%
2026-05-28	40.9900	43.4600	40.8000	41.6000	+1.587%	23	4,273	-7.572%
2026-05-27	38.9500	40.9500	37.0000	40.9500	-4.233%	30	4,272	-6.105%
2026-05-26	42.1500	42.9500	41.9300	42.7600	+4.804%	28	4,269	-10.080%
2026-05-22	42.0000	42.0000	40.8000	40.8000	-0.875%	3	4,266	-5.760%
2026-05-21	41.9400	42.4900	41.1500	41.1600	+7.749%	17	4,266	-6.584%
2026-05-20	38.5000	38.5000	37.0000	38.2000	+6.407%	24	4,266	+0.654%
2026-05-19	35.8500	35.9500	34.0000	35.9000	-0.966%	51	4,243	+7.103%
2026-05-18	36.5000	36.5000	36.2500	36.2500	-12.608%	65	4,243	+6.069%
2026-05-15	41.7500	42.5400	41.4800	41.4800	-9.095%	4	4,243	-7.305%
2026-05-14	43.9000	47.5300	43.9000	45.6300	+2.886%	6	4,242	-15.735%
2026-05-13	42.6400	44.3500	42.6400	44.3500	+12.850%	5	4,273	-13.303%
2026-05-12	38.0000	39.8000	37.2000	39.3000	-14.342%	59	4,273	-2.163%
2026-05-11	49.7200	49.7500	45.8800	45.8800	-1.142%	25	4,273	-16.194%
2026-05-08	52.8500	52.8500	43.4000	46.4100	-19.033%	280	4,272	-17.151%
2026-05-07	58.8100	60.6000	57.3200	57.3200	-10.647%	20	4,270	-32.920%
2026-05-06	62.5000	64.2700	61.4000	64.1500	+15.398%	35	4,269	-40.062%
2026-05-05	55.3800	55.8500	55.1700	55.5900	-0.944%	14	4,265	-30.833%
2026-05-04	57.0000	58.1000	56.1200	56.1200	+11.019%	4	4,265	-31.486%
2026-05-01	48.0500	51.0000	48.0500	50.5500	+7.944%	40	4,234	-23.937%
2026-04-30	46.8500	46.8500	46.8300	46.8300	+11.235%	2	4,234	-17.895%
2026-04-29	42.1000	42.1000	42.1000	42.1000	+1.178%	1	4,232	-8.670%
2026-04-28	39.6600	41.6100	39.6600	41.6100	-5.518%	8	4,232	-7.594%
2026-04-27	40.2000	44.0400	40.2000	44.0400	+0.045%	2	4,232	-12.693%
2026-04-24	44.3100	44.3100	43.7100	44.0200	-9.961%	7	4,232	-12.653%
2026-04-23	50.5900	50.5900	48.8900	48.8900	-6.609%	2	4,228	-21.354%
2026-04-22	50.0000	52.6500	50.0000	52.3500	+13.656%	49	4,229	-26.552%
2026-04-21	47.8800	48.0000	46.0600	46.0600	-2.000%	5	4,229	-16.522%
2026-04-20	46.5000	48.1000	44.4000	47.0000	-2.022%	19	4,229	-18.191%
2026-04-17	50.2000	50.2000	47.9000	47.9700	-2.480%	9	4,225	-19.846%
2026-04-16	48.4700	49.1900	48.4700	49.1900	-1.699%	2	4,225	-21.834%
2026-04-15	49.5200	50.2800	49.5200	50.0400	+0.482%	114	4,227	-23.161%
2026-04-14	49.6000	50.0500	48.8400	49.8000	+7.956%	19	4,325	-22.791%
2026-04-13	40.1500	46.1300	40.1500	46.1300	+18.282%	43	4,338	-16.649%
2026-04-10	33.3000	39.3100	33.3000	39.0000	+18.721%	14	4,319	-1.410%
2026-04-09	31.3900	32.8500	26.7600	32.8500	+5.491%	4,389	4,312	+17.047%
2026-04-08	31.1400	31.1400	31.1400	31.1400	+17.865%	1	404	+23.475%
2026-04-06	26.4200	26.4200	26.4200	26.4200	+12.665%	1	404	+45.534%
2026-03-31	22.3000	23.4500	21.8000	23.4500	+14.838%	9	405	+63.966%
2026-03-30	20.4200	20.4200	20.4200	20.4200	-9.965%	6	406	+88.296%
2026-03-27	24.0000	24.0000	22.6800	22.6800	-16.000%	3	401	+69.533%
2026-03-26	30.6500	30.6500	26.8700	27.0000	-11.649%	4	404	+42.407%
2026-03-25	30.3200	30.5600	30.3200	30.5600	+9.143%	16	406	+25.818%
2026-03-24	26.8500	28.0000	26.8500	28.0000	0.000%	89	406	+37.321%
2026-03-23	27.6600	28.0000	27.6600	28.0000	+5.660%	25	405	+37.321%
2026-03-19	27.3000	27.5000	26.5000	26.5000	-10.774%	8	416	+45.094%
2026-03-18	29.6000	29.7000	29.6000	29.7000	+4.651%	2	421	+29.461%
2026-03-17	29.4200	29.4200	28.3800	28.3800	+1.575%	6	422	+35.483%
2026-03-13	27.7300	27.9400	27.6300	27.9400	+1.600%	8	423	+37.616%
2026-03-12	28.0800	28.2000	27.3500	27.5000	-3.509%	346	424	+39.818%
2026-03-11	28.3000	28.7000	28.3000	28.5000	+16.327%	4	301	+34.912%
2026-03-10	24.6500	24.6500	24.4500	24.5000	+3.902%	3	301	+56.939%
2026-03-09	23.5000	24.0000	23.5000	23.5800	-4.919%	15	302	+63.062%
2026-03-05	26.5000	26.5000	23.4300	24.8000	-12.982%	14	289	+55.040%
2026-03-04	27.7500	28.5000	27.7300	28.5000	+12.515%	10	279	+34.912%
2026-03-03	24.0000	25.3300	23.8000	25.3300	-6.185%	5	280	+51.796%
2026-03-02	27.0000	27.0000	26.7000	27.0000	-6.380%	5	280	+42.407%
2026-02-27	34.1000	34.1000	28.8400	28.8400	-31.251%	5	275	+33.322%
2026-02-26	41.0000	43.0000	41.0000	41.9500	-4.158%	61	272	-8.343%
2026-02-25	43.8500	43.8500	43.7700	43.7700	+4.588%	9	234	-12.154%
2026-02-24	41.9500	42.0000	41.8500	41.8500	+10.861%	3	234	-8.124%
2026-02-23	37.7500	37.7500	37.7500	37.7500	+11.193%	1	233	+1.854%
2026-02-20	37.0500	37.0500	33.9500	33.9500	-15.294%	6	234	+13.255%
2026-02-19	40.4000	40.4000	40.0800	40.0800	-3.422%	2	230	-4.067%
2026-02-12	41.5000	41.5000	41.5000	41.5000	+9.268%	1	231	-7.349%
2026-02-09	36.4000	37.9800	36.4000	37.9800	+13.713%	4	230	+1.237%
2026-02-06	30.0000	33.4000	30.0000	33.4000	+11.930%	6	232	+15.120%
2026-02-05	28.0800	29.8400	28.0800	29.8400	-3.742%	3	229	+28.854%
2026-02-04	35.0000	35.0000	31.0000	31.0000	-9.621%	4	230	+24.032%
2026-02-03	33.9500	34.3000	33.9500	34.3000	-6.667%	10	230	+12.099%
2026-02-02	36.7500	36.7500	36.7500	36.7500	-2.983%	1	230	+4.626%
2026-01-30	39.7700	41.2200	37.0000	37.8800	-11.681%	50	229	+1.505%
2026-01-29	42.8900	42.8900	42.8900	42.8900	-17.472%	1	240	-10.352%
2026-01-28	51.9700	51.9700	51.9700	51.9700	+2.102%	1	240	-26.015%
2026-01-27	46.5900	50.9000	46.5900	50.9000	+8.183%	55	240	-24.460%
2026-01-26	47.7000	47.7500	47.0500	47.0500	+21.419%	3	213	-18.278%
2026-01-23	38.7500	38.7500	38.7500	38.7500	+2.703%	2	214	-0.774%
2026-01-22	37.7300	37.7300	37.7300	37.7300	+12.292%	1	214	+1.908%
2026-01-21	39.0000	39.0000	33.6000	33.6000	-12.065%	2	214	+14.435%
2026-01-20	38.0000	38.2100	38.0000	38.2100	-13.356%	19	214	+0.628%
2026-01-16	40.2500	44.1000	40.2500	44.1000	+9.920%	18	214	-12.812%
2026-01-15	40.1200	40.5000	40.1200	40.1200	+13.526%	16	214	-4.163%
2026-01-14	35.4000	35.4000	35.3400	35.3400	+4.866%	13	218	+8.800%
2026-01-13	34.3900	34.3900	33.7000	33.7000	-2.882%	3	219	+14.095%
2026-01-12	30.8000	35.5000	30.8000	34.7000	+22.011%	15	219	+10.807%
2026-01-09	28.7700	28.7700	28.4400	28.4400	+11.529%	7	229	+35.197%
2026-01-07	25.5000	25.5000	25.5000	25.5000	-1.772%	2	226	+50.784%
2026-01-06	26.1200	26.1200	25.9600	25.9600	-4.207%	3	226	+48.112%
2026-01-05	27.3000	27.3000	27.1000	27.1000	-7.917%	2	227	+41.882%
2026-01-02	24.7900	29.4300	24.7900	29.4300	+26.581%	2	227	+30.649%
2025-12-31	24.0000	24.0000	23.2000	23.2500	-4.947%	36	228	+65.376%
2025-12-30	25.4500	25.4500	24.4600	24.4600	-4.973%	3	228	+57.195%
2025-12-29	25.6400	25.7400	25.6400	25.7400	-13.855%	33	227	+49.378%
2025-12-23	29.9000	29.9000	29.8800	29.8800	-3.613%	5	227	+28.681%
2025-12-19	30.5100	31.4100	30.3000	31.0000	+39.640%	34	231	+24.032%
2025-12-18	22.0500	22.2000	22.0500	22.2000	+9.360%	3	203	+73.198%
2025-12-17	20.5300	20.6500	19.8900	20.3000	-6.495%	22	202	+89.409%
2025-12-16	23.3500	23.3500	21.7100	21.7100	-14.359%	6	193	+77.107%
2025-12-15	24.5200	25.3500	24.5200	25.3500	-18.410%	3	193	+51.677%
2025-12-12	30.0000	31.0700	28.7800	31.0700	-2.693%	3	194	+23.753%
2025-12-11	31.9300	31.9300	31.9300	31.9300	-10.284%	5	193	+20.420%
2025-12-10	34.4500	35.5900	33.5000	35.5900	-1.139%	11	189	+8.036%
2025-12-09	37.2000	37.2000	36.0000	36.0000	+3.448%	2	189	+6.806%
2025-12-08	34.8000	34.8000	34.8000	34.8000	+1.963%	1	189	+10.489%
2025-12-04	33.9500	34.1400	33.9500	34.1300	+13.389%	3	190	+12.657%
2025-12-03	28.2500	30.1000	28.2500	30.1000	+0.333%	3	190	+27.741%
2025-12-02	31.5100	31.5100	30.0000	30.0000	+4.530%	3	189	+28.167%
2025-11-26	28.7000	28.7000	28.7000	28.7000	+9.793%	1	193	+33.972%
2025-11-25	24.0000	26.2000	24.0000	26.1400	-4.876%	17	193	+47.093%
2025-11-24	27.9500	28.0300	27.4800	27.4800	+1.590%	8	192	+39.920%
2025-11-21	24.5800	27.3000	24.0000	27.0500	+4.038%	20	189	+42.144%
2025-11-20	32.6500	32.6500	26.0000	26.0000	-11.864%	16	191	+47.885%
2025-11-19	29.6400	29.6400	29.1000	29.5000	+3.147%	10	198	+30.339%
2025-11-17	29.5400	29.5400	28.6000	28.6000	+3.286%	7	200	+34.441%
2025-11-14	27.6900	27.6900	27.6900	27.6900	-7.267%	1	194	+38.859%
2025-11-13	30.9500	31.2700	29.4600	29.8600	-14.564%	28	193	+28.768%
2025-11-12	36.9100	36.9100	34.9500	34.9500	-4.690%	6	188	+10.014%
2025-11-11	45.9500	45.9500	36.6700	36.6700	-24.298%	43	186	+4.854%
2025-11-10	52.1000	52.1000	47.8500	48.4400	-11.119%	126	166	-20.623%
2025-11-06	54.5000	54.5000	54.5000	54.5000	+0.926%	1	154	-29.450%
2025-11-05	54.0000	54.0000	54.0000	54.0000	-2.895%	3	155	-28.796%
2025-11-04	59.4200	59.4200	55.1000	55.6100	-13.649%	10	158	-30.858%
2025-11-03	64.0000	65.5500	64.0000	64.4000	-8.131%	7	159	-40.295%
2025-10-31	71.2400	71.2400	70.1000	70.1000	+3.852%	2	159	-45.150%
2025-10-30	68.1300	68.1300	67.5000	67.5000	-7.012%	11	158	-43.037%
2025-10-29	71.0000	72.5900	71.0000	72.5900	+0.819%	5	168	-47.031%
2025-10-28	70.7500	73.0000	70.7500	72.0000	+5.727%	6	167	-46.597%
2025-10-27	68.1000	68.1000	68.1000	68.1000	+1.642%	5	173	-43.539%
2025-10-24	67.0100	67.0100	67.0000	67.0000	+10.016%	13	173	-42.612%
2025-10-23	61.0000	61.0500	60.0000	60.9000	+1.112%	13	185	-36.864%
2025-10-22	62.1400	62.1400	54.9100	60.2300	-3.011%	57	176	-36.161%
2025-10-21	60.0000	62.8600	59.6000	62.1000	-5.046%	47	145	-38.084%
2025-10-20	69.2500	69.2500	64.4000	65.4000	-9.167%	42	118	-41.208%
2025-10-17	69.7000	72.0000	69.1500	72.0000	-3.356%	20	82	-46.597%
2025-10-16	74.5000	74.5000	74.5000	74.5000	+1.017%	2	77	-48.389%
2025-10-15	73.4500	73.7500	73.4500	73.7500	+8.456%	4	79	-47.864%
2025-10-14	68.0000	68.0000	68.0000	68.0000	-9.754%	2	79	-43.456%
2025-10-13	75.3500	75.3500	75.3500	75.3500	+2.755%	2	79	-48.971%
2025-10-10	81.6200	82.8000	73.3300	73.3300	-3.513%	8	77	-47.566%
2025-10-09	71.9000	76.4500	71.9000	76.0000	+5.045%	7	76	-49.408%
2025-10-08	68.0000	73.6900	68.0000	72.3500	+11.051%	4	71	-46.856%
2025-10-07	70.0500	70.1500	65.1500	65.1500	-6.929%	3	72	-40.982%
2025-10-06	75.0000	75.0000	70.0000	70.0000	+1.302%	4	74	-45.071%
2025-10-03	69.1000	69.1000	69.1000	69.1000	+0.363%	1	72	-44.356%
2025-10-02	68.8500	68.8500	68.8500	68.8500	-2.754%	1	72	-44.154%
2025-09-30	74.9700	74.9700	69.1000	70.8000	+17.316%	8	73	-45.692%
2025-09-29	62.6000	62.6000	60.3500	60.3500	-0.248%	5	76	-36.288%
2025-09-26	63.8000	63.8000	59.0000	60.5000	-5.616%	7	73	-36.446%
2025-09-25	63.0000	70.8600	63.0000	64.1000	-2.879%	30	69	-40.016%
2025-09-23	65.6000	66.0000	65.6000	66.0000	-0.975%	8	80	-41.742%
2025-09-22	58.6100	69.6000	58.6100	66.6500	+9.712%	12	72	-42.311%
2025-09-19	62.0000	62.0000	60.7500	60.7500	+3.669%	10	68	-36.708%
2025-09-18	57.7500	58.6600	56.8400	58.6000	+3.534%	15	68	-34.386%
2025-09-17	55.8000	57.9500	54.2500	56.6000	-1.222%	9	53	-32.067%
2025-09-16	60.1500	60.1500	54.5000	57.3000	+0.562%	19	50	-32.897%
2025-09-15	55.9500	59.0000	55.3300	56.9800	0.000%	38	34	-32.520%

.dark-mode .lG07l4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lG07l4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C120CRWV Jan 21 2028 120.00 Call (CRWV280121C00120000)option OPRA

CRWV20280121C120
CRWV Jan 21 2028 120.00 Call (CRWV280121C00120000)
option OPRA