Dark

CRWV20280121C125
CRWV Jan 21 2028 125.00 Call (CRWV280121C00125000)
option OPRA

EOD

Jun 29, 2026

30.60-8.383%(-2.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.0000	30.6000	30.0000	30.6000	-8.383%	11	645	0.000%
2026-06-26	32.8000	33.4000	32.8000	33.4000	-8.843%	2	653	-8.383%
2026-06-25	36.0000	36.6400	36.0000	36.6400	-0.651%	2	653	-16.485%
2026-06-24	36.8800	36.8800	36.8800	36.8800	-17.494%	1	653	-17.028%
2026-06-22	42.6100	44.7000	42.6100	44.7000	-8.495%	24	652	-31.544%
2026-06-17	49.5200	49.5200	48.8500	48.8500	+3.016%	4	642	-37.359%
2026-06-16	46.6100	47.4200	46.6100	47.4200	+12.771%	4	642	-35.470%
2026-06-15	41.1000	42.0500	41.1000	42.0500	+28.201%	9	642	-27.229%
2026-06-11	32.4500	32.8000	32.4500	32.8000	-8.889%	2	647	-6.707%
2026-06-10	36.0000	36.0000	36.0000	36.0000	+2.652%	1	646	-15.000%
2026-06-09	35.7000	35.7000	35.0700	35.0700	+2.156%	2	646	-12.746%
2026-06-05	37.7600	37.7600	34.3300	34.3300	-16.756%	6	647	-10.865%
2026-06-04	41.0000	42.2500	41.0000	41.2400	-8.882%	3	643	-25.800%
2026-06-03	45.8600	45.8600	45.2600	45.2600	-15.638%	2	642	-32.391%
2026-06-02	55.1200	55.1200	53.2500	53.6500	+0.280%	7	640	-42.964%
2026-06-01	53.4000	56.1300	53.4000	53.5000	+30.679%	43	640	-42.804%
2026-05-28	41.1300	41.1300	40.9400	40.9400	-0.146%	2	631	-25.256%
2026-05-26	40.0800	41.0000	40.0800	41.0000	-2.148%	4	631	-25.366%
2026-05-22	41.9000	41.9000	41.9000	41.9000	+13.704%	10	636	-26.969%
2026-05-20	36.0000	36.8500	36.0000	36.8500	+8.128%	18	636	-16.961%
2026-05-19	32.5000	34.0800	32.5000	34.0800	-13.678%	2	650	-10.211%
2026-05-15	39.6500	39.6500	39.4500	39.4800	-14.932%	12	650	-22.492%
2026-05-14	46.1900	46.4100	46.1900	46.4100	+19.000%	2	644	-34.066%
2026-05-13	39.0000	39.0000	39.0000	39.0000	+1.668%	1	626	-21.538%
2026-05-12	41.0500	41.0500	35.4600	38.3600	-20.365%	81	626	-20.229%
2026-05-11	48.1700	48.1700	48.1700	48.1700	+7.402%	1	626	-36.475%
2026-05-08	48.9000	48.9000	44.8500	44.8500	-19.954%	24	626	-31.773%
2026-05-07	52.7500	56.0300	52.7500	56.0300	-4.630%	6	624	-45.386%
2026-05-06	58.4200	58.7500	58.4200	58.7500	+6.915%	3	624	-47.915%
2026-05-05	51.5000	56.0000	51.5000	54.9500	+1.104%	4	627	-44.313%
2026-05-04	56.0000	56.0000	51.8500	54.3500	+12.062%	32	627	-43.698%
2026-05-01	48.5000	48.5000	48.5000	48.5000	+8.042%	50	639	-36.907%
2026-04-30	44.8900	44.8900	44.8900	44.8900	+19.707%	2	639	-31.833%
2026-04-28	37.5000	37.5000	37.5000	37.5000	-2.344%	2	639	-18.400%
2026-04-27	38.4000	38.4000	38.4000	38.4000	-2.834%	1	637	-20.313%
2026-04-24	39.5200	39.5200	39.5200	39.5200	-18.683%	1	638	-22.571%
2026-04-23	48.6000	48.6000	48.6000	48.6000	-2.292%	1	639	-37.037%
2026-04-22	51.0000	51.0000	49.7400	49.7400	+5.852%	7	638	-38.480%
2026-04-21	46.8000	46.9900	46.8000	46.9900	+1.163%	14	639	-34.880%
2026-04-17	46.2000	46.7600	46.2000	46.4500	-2.723%	34	646	-34.123%
2026-04-15	47.7500	47.7500	47.7500	47.7500	+1.101%	2	662	-35.916%
2026-04-14	46.7500	47.2500	46.7500	47.2300	+8.251%	16	663	-35.211%
2026-04-13	43.1600	44.6300	43.1600	43.6300	+9.348%	7	652	-29.865%
2026-04-10	37.4500	39.9000	37.1500	39.9000	+33.000%	81	649	-23.308%
2026-04-09	29.4000	30.0000	25.5500	30.0000	+23.355%	5	679	+2.000%
2026-04-06	24.3200	24.3200	24.3200	24.3200	+16.643%	10	681	+25.822%
2026-03-31	20.5000	20.8500	20.5000	20.8500	+9.621%	2	681	+46.763%
2026-03-30	20.0000	20.0000	18.8000	19.0200	-11.944%	5	681	+60.883%
2026-03-27	21.6000	21.9000	21.4500	21.6000	-27.101%	531	679	+41.667%
2026-03-25	29.3500	29.6300	29.0300	29.6300	+7.942%	7	305	+3.274%
2026-03-23	27.4500	27.4500	27.4500	27.4500	+3.585%	14	310	+11.475%
2026-03-19	26.1800	26.5000	26.1800	26.5000	-3.566%	6	310	+15.472%
2026-03-17	27.4800	27.4800	27.4800	27.4800	-0.073%	1	315	+11.354%
2026-03-16	27.5000	27.5000	27.5000	27.5000	-0.362%	1	314	+11.273%
2026-03-12	27.1400	27.6000	26.8200	27.6000	+2.985%	186	315	+10.870%
2026-03-11	26.8000	26.8000	26.8000	26.8000	+16.522%	3	223	+14.179%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-2.128%	1	226	+33.043%
2026-03-05	25.7100	25.7100	23.5000	23.5000	-1.011%	8	226	+30.213%
2026-03-03	23.0000	23.7400	23.0000	23.7400	-5.980%	3	219	+28.896%
2026-03-02	26.2200	26.2200	25.2500	25.2500	-8.182%	5	219	+21.188%
2026-02-27	27.5000	27.5000	27.5000	27.5000	-29.918%	1	216	+11.273%
2026-02-19	39.2400	39.2400	39.2400	39.2400	-0.406%	1	216	-22.018%
2026-02-12	39.4000	39.4000	39.4000	39.4000	-2.112%	1	215	-22.335%
2026-02-09	40.2500	40.2500	40.2500	40.2500	+17.108%	1	215	-23.975%
2026-02-06	34.3700	34.3700	34.3700	34.3700	+22.750%	1	215	-10.969%
2026-02-05	28.0000	28.0000	28.0000	28.0000	-6.667%	1	215	+9.286%
2026-02-04	32.7000	32.7000	30.0000	30.0000	-13.370%	2	215	+2.000%
2026-02-02	34.6300	34.6300	34.6300	34.6300	-6.405%	1	216	-11.637%
2026-01-30	38.0000	38.0000	37.0000	37.0000	-10.412%	2	215	-17.297%
2026-01-29	41.3000	41.3000	41.3000	41.3000	-13.272%	1	215	-25.908%
2026-01-27	45.2900	48.3500	45.2900	47.6200	+14.747%	4	215	-35.741%
2026-01-26	46.3000	46.3000	41.5000	41.5000	+10.726%	4	215	-26.265%
2026-01-20	37.4800	37.4800	37.4800	37.4800	-11.499%	2	212	-18.356%
2026-01-16	42.2500	42.3500	42.2500	42.3500	+6.675%	2	214	-27.745%
2026-01-15	39.7000	39.7000	39.7000	39.7000	+17.421%	1	214	-22.922%
2026-01-14	34.0000	34.0000	33.3500	33.8100	+2.610%	18	215	-9.494%
2026-01-13	34.0000	34.0000	32.9500	32.9500	-3.003%	15	224	-7.132%
2026-01-12	29.6300	34.0000	29.6300	33.9700	+24.432%	8	239	-9.921%
2026-01-09	27.3000	27.3000	27.3000	27.3000	-3.191%	3	242	+12.088%
2026-01-02	28.4000	28.4000	28.2000	28.2000	+33.019%	2	239	+8.511%
2025-12-31	22.8900	23.0000	21.2000	21.2000	-12.033%	6	243	+44.340%
2025-12-30	24.3000	24.3000	24.1000	24.1000	-13.929%	4	243	+26.971%
2025-12-24	28.0000	28.0000	28.0000	28.0000	-9.677%	1	243	+9.286%
2025-12-19	30.0000	31.0000	30.0000	31.0000	+47.619%	12	243	-1.290%
2025-12-18	20.2400	21.0000	20.2400	21.0000	+6.545%	2	232	+45.714%
2025-12-17	19.7100	19.7100	19.7100	19.7100	-4.460%	1	233	+55.251%
2025-12-16	21.6700	21.6700	20.6300	20.6300	-25.443%	2	234	+48.328%
2025-12-12	27.6700	27.6700	27.6700	27.6700	-18.136%	1	236	+10.589%
2025-12-10	33.8000	33.8000	33.7500	33.8000	-3.456%	4	235	-9.467%
2025-12-05	35.0100	35.0100	35.0100	35.0100	-1.519%	1	231	-12.596%
2025-12-04	35.5500	35.5500	35.5500	35.5500	+23.868%	1	230	-13.924%
2025-12-03	28.7000	28.7000	28.7000	28.7000	-6.117%	12	230	+6.620%
2025-12-02	30.5000	32.6200	30.5000	30.5700	+5.414%	20	230	+0.098%
2025-12-01	26.8500	29.0000	26.4200	29.0000	+6.033%	4	229	+5.517%
2025-11-26	27.3500	27.3500	27.3500	27.3500	+6.628%	1	230	+11.883%
2025-11-25	23.2000	25.6500	23.2000	25.6500	-3.025%	4	230	+19.298%
2025-11-21	24.2100	26.4500	23.4500	26.4500	+9.569%	4	228	+15.690%
2025-11-20	31.8000	31.8000	24.1400	24.1400	-15.742%	6	227	+26.761%
2025-11-18	26.5000	28.6500	26.5000	28.6500	+0.070%	2	224	+6.806%
2025-11-17	28.3000	28.6300	28.3000	28.6300	-2.287%	8	224	+6.881%
2025-11-14	27.9000	29.3000	27.9000	29.3000	-0.678%	3	221	+4.437%
2025-11-13	31.9700	31.9700	29.0300	29.5000	-12.202%	28	220	+3.729%
2025-11-12	33.6000	33.6000	33.6000	33.6000	-5.724%	2	211	-8.929%
2025-11-11	40.0000	40.3000	35.6400	35.6400	-23.748%	59	211	-14.141%
2025-11-10	52.4100	52.4100	46.7400	46.7400	+0.150%	5	180	-34.531%
2025-11-07	45.8300	46.6700	45.8300	46.6700	-2.364%	11	176	-34.433%
2025-11-06	49.0000	49.0000	47.8000	47.8000	-7.935%	20	170	-35.983%
2025-11-05	53.0000	53.0000	51.9200	51.9200	-5.925%	9	170	-41.063%
2025-11-04	55.1900	55.1900	55.1900	55.1900	-11.696%	1	169	-44.555%
2025-11-03	67.0000	67.0000	62.5000	62.5000	-9.721%	8	163	-51.040%
2025-10-31	70.0000	70.0000	69.2300	69.2300	+1.809%	52	163	-55.800%
2025-10-30	66.0000	68.0000	66.0000	68.0000	-7.433%	9	115	-55.000%
2025-10-29	72.0500	73.4600	72.0500	73.4600	+4.943%	2	112	-58.345%
2025-10-28	72.0000	73.0000	70.0000	70.0000	+0.287%	7	113	-56.286%
2025-10-27	69.8000	69.8000	69.8000	69.8000	+5.566%	3	117	-56.160%
2025-10-24	64.0000	66.1200	64.0000	66.1200	+11.501%	7	117	-53.721%
2025-10-23	59.3500	60.0000	59.3000	59.3000	+7.136%	4	121	-48.398%
2025-10-22	58.1000	58.1000	54.2000	55.3500	-7.781%	25	118	-44.715%
2025-10-21	59.5000	62.4500	59.5000	60.0200	-4.956%	36	114	-49.017%
2025-10-20	69.5000	69.5000	63.1500	63.1500	-9.786%	19	116	-51.544%
2025-10-17	69.0000	70.0000	64.9000	70.0000	-7.199%	14	97	-56.286%
2025-10-16	74.1200	75.4300	74.1200	75.4300	+4.619%	3	98	-59.433%
2025-10-15	70.5000	72.1000	70.5000	72.1000	+3.000%	3	99	-57.559%
2025-10-14	65.8000	70.3900	65.8000	70.0000	-3.448%	36	99	-56.286%
2025-10-10	77.5000	77.5000	72.5000	72.5000	-2.554%	5	82	-57.793%
2025-10-09	72.0000	74.4000	71.0000	74.4000	+3.333%	8	82	-58.871%
2025-10-08	68.7500	72.0000	68.7500	72.0000	+12.324%	8	81	-57.500%
2025-10-07	69.3500	69.5000	62.6500	64.1000	-4.599%	9	80	-52.262%
2025-10-06	71.0000	71.8500	67.1900	67.1900	+0.614%	10	77	-54.458%
2025-10-03	70.6000	70.8000	66.7700	66.7800	-4.052%	7	76	-54.178%
2025-10-02	71.5800	71.5800	69.0500	69.6000	+0.360%	8	79	-56.034%
2025-10-01	68.0000	69.3500	67.8100	69.3500	+0.507%	7	81	-55.876%
2025-09-30	70.5000	72.8000	69.0000	69.0000	+16.949%	16	86	-55.652%
2025-09-29	59.0700	61.4500	58.6000	59.0000	+3.057%	31	80	-48.136%
2025-09-26	62.0000	62.0000	57.2500	57.2500	-8.838%	25	66	-46.550%
2025-09-25	64.2500	69.5000	62.7500	62.8000	-6.478%	37	52	-51.274%
2025-09-24	62.1000	67.1500	59.9200	67.1500	+1.897%	4	35	-54.430%
2025-09-23	67.1500	67.1500	65.9000	65.9000	-0.152%	3	33	-53.566%
2025-09-22	57.5400	66.0000	57.5400	66.0000	+10.479%	13	30	-53.636%
2025-09-19	62.1200	62.1200	59.7000	59.7400	+5.287%	12	19	-48.778%
2025-09-17	55.7000	57.0600	55.7000	56.7400	+3.164%	3	8	-46.070%
2025-09-16	56.0000	56.0000	54.1000	55.0000	-2.309%	5	8	-44.364%
2025-09-15	55.0000	56.3000	55.0000	56.3000	0.000%	4	4	-45.648%

.dark-mode .gSmb7r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gSmb7r{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C125CRWV Jan 21 2028 125.00 Call (CRWV280121C00125000)option OPRA

CRWV20280121C125
CRWV Jan 21 2028 125.00 Call (CRWV280121C00125000)
option OPRA