Dark

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

EOD

Jun 29, 2026

33.60-0.651%(-0.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	35.2500	35.2500	30.8500	33.6000	-0.651%	9	4,381	0.000%
2026-06-26	33.9000	33.9000	33.5000	33.8200	-8.520%	3	4,383	-0.651%
2026-06-25	38.6000	38.6000	36.9700	36.9700	-5.520%	7	4,382	-9.115%
2026-06-24	39.6000	39.6000	38.5000	39.1300	-6.275%	26	4,380	-14.132%
2026-06-23	42.2300	46.5000	41.4000	41.7500	-8.763%	90	4,382	-19.521%
2026-06-22	43.4000	46.2000	42.6700	45.7600	-10.362%	21	4,382	-26.573%
2026-06-18	50.0000	51.0500	48.5200	51.0500	+3.069%	25	4,385	-34.182%
2026-06-17	52.4000	52.4000	49.5300	49.5300	-1.921%	19	4,385	-32.162%
2026-06-16	45.5200	51.0000	45.5200	50.5000	+16.682%	41	4,385	-33.465%
2026-06-15	43.3000	43.6100	42.9000	43.2800	+13.745%	41	4,392	-22.366%
2026-06-12	37.1200	41.8000	37.1200	38.0500	+6.583%	7	4,381	-11.695%
2026-06-11	33.5000	35.7000	33.0500	35.7000	-0.778%	74	4,380	-5.882%
2026-06-10	36.7500	36.7500	35.0000	35.9800	-1.154%	5	4,380	-6.615%
2026-06-09	38.0000	38.0000	35.7000	36.4000	-7.095%	11	4,380	-7.692%
2026-06-08	39.0500	40.1600	37.7500	39.1800	+6.845%	58	4,380	-14.242%
2026-06-05	41.5000	41.5000	35.0000	36.6700	-16.980%	206	4,380	-8.372%
2026-06-04	44.0000	45.0000	42.0000	44.1700	-3.008%	46	4,286	-23.930%
2026-06-03	49.0000	49.3200	45.5400	45.5400	-13.257%	38	4,278	-26.219%
2026-06-02	58.5000	58.5000	51.9000	52.5000	-5.098%	25	4,275	-36.000%
2026-06-01	52.1300	57.9500	50.9700	55.3200	+31.777%	28	4,269	-39.262%
2026-05-29	41.8600	42.5000	38.3600	41.9800	+0.913%	19	4,272	-19.962%
2026-05-28	40.9900	43.4600	40.8000	41.6000	+1.587%	23	4,273	-19.231%
2026-05-27	38.9500	40.9500	37.0000	40.9500	-4.233%	30	4,272	-17.949%
2026-05-26	42.1500	42.9500	41.9300	42.7600	+4.804%	28	4,269	-21.422%
2026-05-22	42.0000	42.0000	40.8000	40.8000	-0.875%	3	4,266	-17.647%
2026-05-21	41.9400	42.4900	41.1500	41.1600	+7.749%	17	4,266	-18.367%
2026-05-20	38.5000	38.5000	37.0000	38.2000	+6.407%	24	4,266	-12.042%
2026-05-19	35.8500	35.9500	34.0000	35.9000	-0.966%	51	4,243	-6.407%
2026-05-18	36.5000	36.5000	36.2500	36.2500	-12.608%	65	4,243	-7.310%
2026-05-15	41.7500	42.5400	41.4800	41.4800	-9.095%	4	4,243	-18.997%
2026-05-14	43.9000	47.5300	43.9000	45.6300	+2.886%	6	4,242	-26.364%
2026-05-13	42.6400	44.3500	42.6400	44.3500	+12.850%	5	4,273	-24.239%
2026-05-12	38.0000	39.8000	37.2000	39.3000	-14.342%	59	4,273	-14.504%
2026-05-11	49.7200	49.7500	45.8800	45.8800	-1.142%	25	4,273	-26.765%
2026-05-08	52.8500	52.8500	43.4000	46.4100	-19.033%	280	4,272	-27.602%
2026-05-07	58.8100	60.6000	57.3200	57.3200	-10.647%	20	4,270	-41.382%
2026-05-06	62.5000	64.2700	61.4000	64.1500	+15.398%	35	4,269	-47.623%
2026-05-05	55.3800	55.8500	55.1700	55.5900	-0.944%	14	4,265	-39.557%
2026-05-04	57.0000	58.1000	56.1200	56.1200	+11.019%	4	4,265	-40.128%
2026-05-01	48.0500	51.0000	48.0500	50.5500	+7.944%	40	4,234	-33.531%
2026-04-30	46.8500	46.8500	46.8300	46.8300	+11.235%	2	4,234	-28.251%
2026-04-29	42.1000	42.1000	42.1000	42.1000	+1.178%	1	4,232	-20.190%
2026-04-28	39.6600	41.6100	39.6600	41.6100	-5.518%	8	4,232	-19.250%
2026-04-27	40.2000	44.0400	40.2000	44.0400	+0.045%	2	4,232	-23.706%
2026-04-24	44.3100	44.3100	43.7100	44.0200	-9.961%	7	4,232	-23.671%
2026-04-23	50.5900	50.5900	48.8900	48.8900	-6.609%	2	4,228	-31.274%
2026-04-22	50.0000	52.6500	50.0000	52.3500	+13.656%	49	4,229	-35.817%
2026-04-21	47.8800	48.0000	46.0600	46.0600	-2.000%	5	4,229	-27.052%
2026-04-20	46.5000	48.1000	44.4000	47.0000	-2.022%	19	4,229	-28.511%
2026-04-17	50.2000	50.2000	47.9000	47.9700	-2.480%	9	4,225	-29.956%
2026-04-16	48.4700	49.1900	48.4700	49.1900	-1.699%	2	4,225	-31.693%
2026-04-15	49.5200	50.2800	49.5200	50.0400	+0.482%	114	4,227	-32.854%
2026-04-14	49.6000	50.0500	48.8400	49.8000	+7.956%	19	4,325	-32.530%
2026-04-13	40.1500	46.1300	40.1500	46.1300	+18.282%	43	4,338	-27.162%
2026-04-10	33.3000	39.3100	33.3000	39.0000	+18.721%	14	4,319	-13.846%
2026-04-09	31.3900	32.8500	26.7600	32.8500	+5.491%	4,389	4,312	+2.283%
2026-04-08	31.1400	31.1400	31.1400	31.1400	+17.865%	1	404	+7.900%
2026-04-06	26.4200	26.4200	26.4200	26.4200	+12.665%	1	404	+27.176%
2026-03-31	22.3000	23.4500	21.8000	23.4500	+14.838%	9	405	+43.284%
2026-03-30	20.4200	20.4200	20.4200	20.4200	-9.965%	6	406	+64.545%
2026-03-27	24.0000	24.0000	22.6800	22.6800	-16.000%	3	401	+48.148%
2026-03-26	30.6500	30.6500	26.8700	27.0000	-11.649%	4	404	+24.444%
2026-03-25	30.3200	30.5600	30.3200	30.5600	+9.143%	16	406	+9.948%
2026-03-24	26.8500	28.0000	26.8500	28.0000	0.000%	89	406	+20.000%
2026-03-23	27.6600	28.0000	27.6600	28.0000	+5.660%	25	405	+20.000%
2026-03-19	27.3000	27.5000	26.5000	26.5000	-10.774%	8	416	+26.792%
2026-03-18	29.6000	29.7000	29.6000	29.7000	+4.651%	2	421	+13.131%
2026-03-17	29.4200	29.4200	28.3800	28.3800	+1.575%	6	422	+18.393%
2026-03-13	27.7300	27.9400	27.6300	27.9400	+1.600%	8	423	+20.258%
2026-03-12	28.0800	28.2000	27.3500	27.5000	-3.509%	346	424	+22.182%
2026-03-11	28.3000	28.7000	28.3000	28.5000	+16.327%	4	301	+17.895%
2026-03-10	24.6500	24.6500	24.4500	24.5000	+3.902%	3	301	+37.143%
2026-03-09	23.5000	24.0000	23.5000	23.5800	-4.919%	15	302	+42.494%
2026-03-05	26.5000	26.5000	23.4300	24.8000	-12.982%	14	289	+35.484%
2026-03-04	27.7500	28.5000	27.7300	28.5000	+12.515%	10	279	+17.895%
2026-03-03	24.0000	25.3300	23.8000	25.3300	-6.185%	5	280	+32.649%
2026-03-02	27.0000	27.0000	26.7000	27.0000	-6.380%	5	280	+24.444%
2026-02-27	34.1000	34.1000	28.8400	28.8400	-31.251%	5	275	+16.505%
2026-02-26	41.0000	43.0000	41.0000	41.9500	-4.158%	61	272	-19.905%
2026-02-25	43.8500	43.8500	43.7700	43.7700	+4.588%	9	234	-23.235%
2026-02-24	41.9500	42.0000	41.8500	41.8500	+10.861%	3	234	-19.713%
2026-02-23	37.7500	37.7500	37.7500	37.7500	+11.193%	1	233	-10.993%
2026-02-20	37.0500	37.0500	33.9500	33.9500	-15.294%	6	234	-1.031%
2026-02-19	40.4000	40.4000	40.0800	40.0800	-3.422%	2	230	-16.168%
2026-02-12	41.5000	41.5000	41.5000	41.5000	+9.268%	1	231	-19.036%
2026-02-09	36.4000	37.9800	36.4000	37.9800	+13.713%	4	230	-11.532%
2026-02-06	30.0000	33.4000	30.0000	33.4000	+11.930%	6	232	+0.599%
2026-02-05	28.0800	29.8400	28.0800	29.8400	-3.742%	3	229	+12.601%
2026-02-04	35.0000	35.0000	31.0000	31.0000	-9.621%	4	230	+8.387%
2026-02-03	33.9500	34.3000	33.9500	34.3000	-6.667%	10	230	-2.041%
2026-02-02	36.7500	36.7500	36.7500	36.7500	-2.983%	1	230	-8.571%
2026-01-30	39.7700	41.2200	37.0000	37.8800	-11.681%	50	229	-11.299%
2026-01-29	42.8900	42.8900	42.8900	42.8900	-17.472%	1	240	-21.660%
2026-01-28	51.9700	51.9700	51.9700	51.9700	+2.102%	1	240	-35.347%
2026-01-27	46.5900	50.9000	46.5900	50.9000	+8.183%	55	240	-33.988%
2026-01-26	47.7000	47.7500	47.0500	47.0500	+21.419%	3	213	-28.587%
2026-01-23	38.7500	38.7500	38.7500	38.7500	+2.703%	2	214	-13.290%
2026-01-22	37.7300	37.7300	37.7300	37.7300	+12.292%	1	214	-10.946%
2026-01-21	39.0000	39.0000	33.6000	33.6000	-12.065%	2	214	0.000%
2026-01-20	38.0000	38.2100	38.0000	38.2100	-13.356%	19	214	-12.065%
2026-01-16	40.2500	44.1000	40.2500	44.1000	+9.920%	18	214	-23.810%
2026-01-15	40.1200	40.5000	40.1200	40.1200	+13.526%	16	214	-16.251%
2026-01-14	35.4000	35.4000	35.3400	35.3400	+4.866%	13	218	-4.924%
2026-01-13	34.3900	34.3900	33.7000	33.7000	-2.882%	3	219	-0.297%
2026-01-12	30.8000	35.5000	30.8000	34.7000	+22.011%	15	219	-3.170%
2026-01-09	28.7700	28.7700	28.4400	28.4400	+11.529%	7	229	+18.143%
2026-01-07	25.5000	25.5000	25.5000	25.5000	-1.772%	2	226	+31.765%
2026-01-06	26.1200	26.1200	25.9600	25.9600	-4.207%	3	226	+29.430%
2026-01-05	27.3000	27.3000	27.1000	27.1000	-7.917%	2	227	+23.985%
2026-01-02	24.7900	29.4300	24.7900	29.4300	+26.581%	2	227	+14.169%
2025-12-31	24.0000	24.0000	23.2000	23.2500	-4.947%	36	228	+44.516%
2025-12-30	25.4500	25.4500	24.4600	24.4600	-4.973%	3	228	+37.367%
2025-12-29	25.6400	25.7400	25.6400	25.7400	-13.855%	33	227	+30.536%
2025-12-23	29.9000	29.9000	29.8800	29.8800	-3.613%	5	227	+12.450%
2025-12-19	30.5100	31.4100	30.3000	31.0000	+39.640%	34	231	+8.387%
2025-12-18	22.0500	22.2000	22.0500	22.2000	+9.360%	3	203	+51.351%
2025-12-17	20.5300	20.6500	19.8900	20.3000	-6.495%	22	202	+65.517%
2025-12-16	23.3500	23.3500	21.7100	21.7100	-14.359%	6	193	+54.767%
2025-12-15	24.5200	25.3500	24.5200	25.3500	-18.410%	3	193	+32.544%
2025-12-12	30.0000	31.0700	28.7800	31.0700	-2.693%	3	194	+8.143%
2025-12-11	31.9300	31.9300	31.9300	31.9300	-10.284%	5	193	+5.230%
2025-12-10	34.4500	35.5900	33.5000	35.5900	-1.139%	11	189	-5.591%
2025-12-09	37.2000	37.2000	36.0000	36.0000	+3.448%	2	189	-6.667%
2025-12-08	34.8000	34.8000	34.8000	34.8000	+1.963%	1	189	-3.448%
2025-12-04	33.9500	34.1400	33.9500	34.1300	+13.389%	3	190	-1.553%
2025-12-03	28.2500	30.1000	28.2500	30.1000	+0.333%	3	190	+11.628%
2025-12-02	31.5100	31.5100	30.0000	30.0000	+4.530%	3	189	+12.000%
2025-11-26	28.7000	28.7000	28.7000	28.7000	+9.793%	1	193	+17.073%
2025-11-25	24.0000	26.2000	24.0000	26.1400	-4.876%	17	193	+28.539%
2025-11-24	27.9500	28.0300	27.4800	27.4800	+1.590%	8	192	+22.271%
2025-11-21	24.5800	27.3000	24.0000	27.0500	+4.038%	20	189	+24.214%
2025-11-20	32.6500	32.6500	26.0000	26.0000	-11.864%	16	191	+29.231%
2025-11-19	29.6400	29.6400	29.1000	29.5000	+3.147%	10	198	+13.898%
2025-11-17	29.5400	29.5400	28.6000	28.6000	+3.286%	7	200	+17.483%
2025-11-14	27.6900	27.6900	27.6900	27.6900	-7.267%	1	194	+21.343%
2025-11-13	30.9500	31.2700	29.4600	29.8600	-14.564%	28	193	+12.525%
2025-11-12	36.9100	36.9100	34.9500	34.9500	-4.690%	6	188	-3.863%
2025-11-11	45.9500	45.9500	36.6700	36.6700	-24.298%	43	186	-8.372%
2025-11-10	52.1000	52.1000	47.8500	48.4400	-11.119%	126	166	-30.636%
2025-11-06	54.5000	54.5000	54.5000	54.5000	+0.926%	1	154	-38.349%
2025-11-05	54.0000	54.0000	54.0000	54.0000	-2.895%	3	155	-37.778%
2025-11-04	59.4200	59.4200	55.1000	55.6100	-13.649%	10	158	-39.579%
2025-11-03	64.0000	65.5500	64.0000	64.4000	-8.131%	7	159	-47.826%
2025-10-31	71.2400	71.2400	70.1000	70.1000	+3.852%	2	159	-52.068%
2025-10-30	68.1300	68.1300	67.5000	67.5000	-7.012%	11	158	-50.222%
2025-10-29	71.0000	72.5900	71.0000	72.5900	+0.819%	5	168	-53.713%
2025-10-28	70.7500	73.0000	70.7500	72.0000	+5.727%	6	167	-53.333%
2025-10-27	68.1000	68.1000	68.1000	68.1000	+1.642%	5	173	-50.661%
2025-10-24	67.0100	67.0100	67.0000	67.0000	+10.016%	13	173	-49.851%
2025-10-23	61.0000	61.0500	60.0000	60.9000	+1.112%	13	185	-44.828%
2025-10-22	62.1400	62.1400	54.9100	60.2300	-3.011%	57	176	-44.214%
2025-10-21	60.0000	62.8600	59.6000	62.1000	-5.046%	47	145	-45.894%
2025-10-20	69.2500	69.2500	64.4000	65.4000	-9.167%	42	118	-48.624%
2025-10-17	69.7000	72.0000	69.1500	72.0000	-3.356%	20	82	-53.333%
2025-10-16	74.5000	74.5000	74.5000	74.5000	+1.017%	2	77	-54.899%
2025-10-15	73.4500	73.7500	73.4500	73.7500	+8.456%	4	79	-54.441%
2025-10-14	68.0000	68.0000	68.0000	68.0000	-9.754%	2	79	-50.588%
2025-10-13	75.3500	75.3500	75.3500	75.3500	+2.755%	2	79	-55.408%
2025-10-10	81.6200	82.8000	73.3300	73.3300	-3.513%	8	77	-54.180%
2025-10-09	71.9000	76.4500	71.9000	76.0000	+5.045%	7	76	-55.789%
2025-10-08	68.0000	73.6900	68.0000	72.3500	+11.051%	4	71	-53.559%
2025-10-07	70.0500	70.1500	65.1500	65.1500	-6.929%	3	72	-48.427%
2025-10-06	75.0000	75.0000	70.0000	70.0000	+1.302%	4	74	-52.000%
2025-10-03	69.1000	69.1000	69.1000	69.1000	+0.363%	1	72	-51.375%
2025-10-02	68.8500	68.8500	68.8500	68.8500	-2.754%	1	72	-51.198%
2025-09-30	74.9700	74.9700	69.1000	70.8000	+17.316%	8	73	-52.542%
2025-09-29	62.6000	62.6000	60.3500	60.3500	-0.248%	5	76	-44.325%
2025-09-26	63.8000	63.8000	59.0000	60.5000	-5.616%	7	73	-44.463%
2025-09-25	63.0000	70.8600	63.0000	64.1000	-2.879%	30	69	-47.582%
2025-09-23	65.6000	66.0000	65.6000	66.0000	-0.975%	8	80	-49.091%
2025-09-22	58.6100	69.6000	58.6100	66.6500	+9.712%	12	72	-49.587%
2025-09-19	62.0000	62.0000	60.7500	60.7500	+3.669%	10	68	-44.691%
2025-09-18	57.7500	58.6600	56.8400	58.6000	+3.534%	15	68	-42.662%
2025-09-17	55.8000	57.9500	54.2500	56.6000	-1.222%	9	53	-40.636%
2025-09-16	60.1500	60.1500	54.5000	57.3000	+0.562%	19	50	-41.361%
2025-09-15	55.9500	59.0000	55.3300	56.9800	0.000%	38	34	-41.032%

.dark-mode .tjHx7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjHx7b{ 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