Dark

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

EOD

Oct 1, 2026

21.09+2.379%(+0.49)5,029

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.2000	21.1500	20.0000	21.0900	+2.379%	5,029	5,629	0.000%
2026-09-30	20.6000	20.6000	20.6000	20.6000	+5.641%	4	742	+2.379%
2026-09-28	21.2400	21.2400	19.5000	19.5000	-8.751%	3	738	+8.154%
2026-09-25	21.3700	21.3700	21.3700	21.3700	-7.449%	4	737	-1.310%
2026-09-23	22.1100	23.0900	22.1100	23.0900	+10.637%	31	735	-8.662%
2026-09-22	22.0000	22.0000	20.8700	20.8700	+0.096%	3	735	+1.054%
2026-09-21	19.9000	20.8500	19.9000	20.8500	+12.703%	4	737	+1.151%
2026-09-18	18.1000	18.5000	18.0000	18.5000	+1.648%	12	737	+14.000%
2026-09-17	19.2500	19.2500	18.2000	18.2000	-9.812%	2	741	+15.879%
2026-09-16	21.6600	21.6600	20.1800	20.1800	+1.919%	14	742	+4.509%
2026-09-15	20.3200	20.3200	19.8000	19.8000	-18.451%	5	746	+6.515%
2026-09-11	25.3100	25.4100	24.2800	24.2800	-2.294%	7	742	-13.138%
2026-09-10	25.4400	25.6600	24.8500	24.8500	-17.167%	4	744	-15.131%
2026-09-09	31.3700	31.3700	30.0000	30.0000	+51.515%	3	743	-29.700%
2026-09-03	18.7500	19.8000	18.7500	19.8000	+4.762%	2	743	+6.515%
2026-09-01	20.2500	20.2500	18.9000	18.9000	-11.475%	2	742	+11.587%
2026-08-28	21.3500	21.3500	21.3500	21.3500	-7.974%	12	741	-1.218%
2026-08-27	24.5000	24.5000	23.2000	23.2000	-7.200%	2	753	-9.095%
2026-08-26	25.0000	25.0000	25.0000	25.0000	+11.111%	2	753	-15.640%
2026-08-24	22.5000	22.5000	22.5000	22.5000	-10.000%	2	753	-6.267%
2026-08-21	25.0000	25.0000	25.0000	25.0000	-10.523%	1	753	-15.640%
2026-08-18	27.9400	27.9400	27.9400	27.9400	-20.171%	2	752	-24.517%
2026-08-17	35.0000	35.0000	35.0000	35.0000	-10.256%	1	750	-39.743%
2026-08-13	43.1500	43.1500	39.0000	39.0000	+4.418%	2	750	-45.923%
2026-08-12	40.0000	40.0000	37.1600	37.3500	+33.631%	16	750	-43.534%
2026-08-11	29.5200	29.5200	27.9500	27.9500	-0.887%	5	748	-24.544%
2026-08-06	28.2000	28.2000	28.2000	28.2000	-9.528%	1	746	-25.213%
2026-08-05	31.2400	31.2400	31.1700	31.1700	+30.966%	3	745	-32.339%
2026-08-03	23.8000	23.8000	23.8000	23.8000	+14.149%	1	745	-11.387%
2026-07-30	17.5000	20.8500	17.5000	20.8500	+50.000%	5	744	+1.151%
2026-07-29	15.4000	15.4000	13.9000	13.9000	-19.327%	29	744	+51.727%
2026-07-28	17.0000	17.2300	16.4000	17.2300	-8.302%	14	743	+22.403%
2026-07-27	19.0000	19.1400	18.7900	18.7900	-11.701%	7	749	+12.241%
2026-07-20	21.2800	21.2800	21.2800	21.2800	-1.023%	1	749	-0.893%
2026-07-17	19.0500	21.5000	19.0000	21.5000	+6.436%	7	749	-1.907%
2026-07-16	20.5000	20.5000	19.8200	20.2000	-4.717%	13	744	+4.406%
2026-07-15	22.1000	22.1000	21.2000	21.2000	-11.667%	12	746	-0.519%
2026-07-14	24.0000	24.0000	24.0000	24.0000	-21.440%	6	736	-12.125%
2026-07-09	31.7500	31.7500	30.5500	30.5500	+22.102%	11	735	-30.966%
2026-07-07	26.4900	26.4900	24.6200	25.0200	-8.519%	94	735	-15.707%
2026-07-06	27.6800	27.6800	27.3500	27.3500	+11.542%	2	748	-22.888%
2026-07-02	25.6100	25.7800	24.5200	24.5200	-11.799%	6	748	-13.989%
2026-07-01	28.0000	28.0000	27.8000	27.8000	-9.150%	103	748	-24.137%
2026-06-29	30.0000	30.6000	30.0000	30.6000	-8.383%	11	645	-31.078%
2026-06-26	32.8000	33.4000	32.8000	33.4000	-8.843%	2	653	-36.856%
2026-06-25	36.0000	36.6400	36.0000	36.6400	-0.651%	2	653	-42.440%
2026-06-24	36.8800	36.8800	36.8800	36.8800	-17.494%	1	653	-42.815%
2026-06-22	42.6100	44.7000	42.6100	44.7000	-8.495%	24	652	-52.819%
2026-06-17	49.5200	49.5200	48.8500	48.8500	+3.016%	4	642	-56.827%
2026-06-16	46.6100	47.4200	46.6100	47.4200	+12.771%	4	642	-55.525%
2026-06-15	41.1000	42.0500	41.1000	42.0500	+28.201%	9	642	-49.845%
2026-06-11	32.4500	32.8000	32.4500	32.8000	-8.889%	2	647	-35.701%
2026-06-10	36.0000	36.0000	36.0000	36.0000	+2.652%	1	646	-41.417%
2026-06-09	35.7000	35.7000	35.0700	35.0700	+2.156%	2	646	-39.863%
2026-06-05	37.7600	37.7600	34.3300	34.3300	-16.756%	6	647	-38.567%
2026-06-04	41.0000	42.2500	41.0000	41.2400	-8.882%	3	643	-48.860%
2026-06-03	45.8600	45.8600	45.2600	45.2600	-15.638%	2	642	-53.403%
2026-06-02	55.1200	55.1200	53.2500	53.6500	+0.280%	7	640	-60.690%
2026-06-01	53.4000	56.1300	53.4000	53.5000	+30.679%	43	640	-60.579%
2026-05-28	41.1300	41.1300	40.9400	40.9400	-0.146%	2	631	-48.486%
2026-05-26	40.0800	41.0000	40.0800	41.0000	-2.148%	4	631	-48.561%
2026-05-22	41.9000	41.9000	41.9000	41.9000	+13.704%	10	636	-49.666%
2026-05-20	36.0000	36.8500	36.0000	36.8500	+8.128%	18	636	-42.768%
2026-05-19	32.5000	34.0800	32.5000	34.0800	-13.678%	2	650	-38.116%
2026-05-15	39.6500	39.6500	39.4500	39.4800	-14.932%	12	650	-46.581%
2026-05-14	46.1900	46.4100	46.1900	46.4100	+19.000%	2	644	-54.557%
2026-05-13	39.0000	39.0000	39.0000	39.0000	+1.668%	1	626	-45.923%
2026-05-12	41.0500	41.0500	35.4600	38.3600	-20.365%	81	626	-45.021%
2026-05-11	48.1700	48.1700	48.1700	48.1700	+7.402%	1	626	-56.218%
2026-05-08	48.9000	48.9000	44.8500	44.8500	-19.954%	24	626	-52.977%
2026-05-07	52.7500	56.0300	52.7500	56.0300	-4.630%	6	624	-62.359%
2026-05-06	58.4200	58.7500	58.4200	58.7500	+6.915%	3	624	-64.102%
2026-05-05	51.5000	56.0000	51.5000	54.9500	+1.104%	4	627	-61.620%
2026-05-04	56.0000	56.0000	51.8500	54.3500	+12.062%	32	627	-61.196%
2026-05-01	48.5000	48.5000	48.5000	48.5000	+8.042%	50	639	-56.515%
2026-04-30	44.8900	44.8900	44.8900	44.8900	+19.707%	2	639	-53.018%
2026-04-28	37.5000	37.5000	37.5000	37.5000	-2.344%	2	639	-43.760%
2026-04-27	38.4000	38.4000	38.4000	38.4000	-2.834%	1	637	-45.078%
2026-04-24	39.5200	39.5200	39.5200	39.5200	-18.683%	1	638	-46.635%
2026-04-23	48.6000	48.6000	48.6000	48.6000	-2.292%	1	639	-56.605%
2026-04-22	51.0000	51.0000	49.7400	49.7400	+5.852%	7	638	-57.600%
2026-04-21	46.8000	46.9900	46.8000	46.9900	+1.163%	14	639	-55.118%
2026-04-17	46.2000	46.7600	46.2000	46.4500	-2.723%	34	646	-54.596%
2026-04-15	47.7500	47.7500	47.7500	47.7500	+1.101%	2	662	-55.832%
2026-04-14	46.7500	47.2500	46.7500	47.2300	+8.251%	16	663	-55.346%
2026-04-13	43.1600	44.6300	43.1600	43.6300	+9.348%	7	652	-51.662%
2026-04-10	37.4500	39.9000	37.1500	39.9000	+33.000%	81	649	-47.143%
2026-04-09	29.4000	30.0000	25.5500	30.0000	+23.355%	5	679	-29.700%
2026-04-06	24.3200	24.3200	24.3200	24.3200	+16.643%	10	681	-13.281%
2026-03-31	20.5000	20.8500	20.5000	20.8500	+9.621%	2	681	+1.151%
2026-03-30	20.0000	20.0000	18.8000	19.0200	-11.944%	5	681	+10.883%
2026-03-27	21.6000	21.9000	21.4500	21.6000	-27.101%	531	679	-2.361%
2026-03-25	29.3500	29.6300	29.0300	29.6300	+7.942%	7	305	-28.822%
2026-03-23	27.4500	27.4500	27.4500	27.4500	+3.585%	14	310	-23.169%
2026-03-19	26.1800	26.5000	26.1800	26.5000	-3.566%	6	310	-20.415%
2026-03-17	27.4800	27.4800	27.4800	27.4800	-0.073%	1	315	-23.253%
2026-03-16	27.5000	27.5000	27.5000	27.5000	-0.362%	1	314	-23.309%
2026-03-12	27.1400	27.6000	26.8200	27.6000	+2.985%	186	315	-23.587%
2026-03-11	26.8000	26.8000	26.8000	26.8000	+16.522%	3	223	-21.306%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-2.128%	1	226	-8.304%
2026-03-05	25.7100	25.7100	23.5000	23.5000	-1.011%	8	226	-10.255%
2026-03-03	23.0000	23.7400	23.0000	23.7400	-5.980%	3	219	-11.163%
2026-03-02	26.2200	26.2200	25.2500	25.2500	-8.182%	5	219	-16.475%
2026-02-27	27.5000	27.5000	27.5000	27.5000	-29.918%	1	216	-23.309%
2026-02-19	39.2400	39.2400	39.2400	39.2400	-0.406%	1	216	-46.254%
2026-02-12	39.4000	39.4000	39.4000	39.4000	-2.112%	1	215	-46.472%
2026-02-09	40.2500	40.2500	40.2500	40.2500	+17.108%	1	215	-47.602%
2026-02-06	34.3700	34.3700	34.3700	34.3700	+22.750%	1	215	-38.638%
2026-02-05	28.0000	28.0000	28.0000	28.0000	-6.667%	1	215	-24.679%
2026-02-04	32.7000	32.7000	30.0000	30.0000	-13.370%	2	215	-29.700%
2026-02-02	34.6300	34.6300	34.6300	34.6300	-6.405%	1	216	-39.099%
2026-01-30	38.0000	38.0000	37.0000	37.0000	-10.412%	2	215	-43.000%
2026-01-29	41.3000	41.3000	41.3000	41.3000	-13.272%	1	215	-48.935%
2026-01-27	45.2900	48.3500	45.2900	47.6200	+14.747%	4	215	-55.712%
2026-01-26	46.3000	46.3000	41.5000	41.5000	+10.726%	4	215	-49.181%
2026-01-20	37.4800	37.4800	37.4800	37.4800	-11.499%	2	212	-43.730%
2026-01-16	42.2500	42.3500	42.2500	42.3500	+6.675%	2	214	-50.201%
2026-01-15	39.7000	39.7000	39.7000	39.7000	+17.421%	1	214	-46.877%
2026-01-14	34.0000	34.0000	33.3500	33.8100	+2.610%	18	215	-37.622%
2026-01-13	34.0000	34.0000	32.9500	32.9500	-3.003%	15	224	-35.994%
2026-01-12	29.6300	34.0000	29.6300	33.9700	+24.432%	8	239	-37.916%
2026-01-09	27.3000	27.3000	27.3000	27.3000	-3.191%	3	242	-22.747%
2026-01-02	28.4000	28.4000	28.2000	28.2000	+33.019%	2	239	-25.213%
2025-12-31	22.8900	23.0000	21.2000	21.2000	-12.033%	6	243	-0.519%
2025-12-30	24.3000	24.3000	24.1000	24.1000	-13.929%	4	243	-12.490%
2025-12-24	28.0000	28.0000	28.0000	28.0000	-9.677%	1	243	-24.679%
2025-12-19	30.0000	31.0000	30.0000	31.0000	+47.619%	12	243	-31.968%
2025-12-18	20.2400	21.0000	20.2400	21.0000	+6.545%	2	232	+0.429%
2025-12-17	19.7100	19.7100	19.7100	19.7100	-4.460%	1	233	+7.002%
2025-12-16	21.6700	21.6700	20.6300	20.6300	-25.443%	2	234	+2.230%
2025-12-12	27.6700	27.6700	27.6700	27.6700	-18.136%	1	236	-23.780%
2025-12-10	33.8000	33.8000	33.7500	33.8000	-3.456%	4	235	-37.604%
2025-12-05	35.0100	35.0100	35.0100	35.0100	-1.519%	1	231	-39.760%
2025-12-04	35.5500	35.5500	35.5500	35.5500	+23.868%	1	230	-40.675%
2025-12-03	28.7000	28.7000	28.7000	28.7000	-6.117%	12	230	-26.516%
2025-12-02	30.5000	32.6200	30.5000	30.5700	+5.414%	20	230	-31.011%
2025-12-01	26.8500	29.0000	26.4200	29.0000	+6.033%	4	229	-27.276%
2025-11-26	27.3500	27.3500	27.3500	27.3500	+6.628%	1	230	-22.888%
2025-11-25	23.2000	25.6500	23.2000	25.6500	-3.025%	4	230	-17.778%
2025-11-21	24.2100	26.4500	23.4500	26.4500	+9.569%	4	228	-20.265%
2025-11-20	31.8000	31.8000	24.1400	24.1400	-15.742%	6	227	-12.635%
2025-11-18	26.5000	28.6500	26.5000	28.6500	+0.070%	2	224	-26.387%
2025-11-17	28.3000	28.6300	28.3000	28.6300	-2.287%	8	224	-26.336%
2025-11-14	27.9000	29.3000	27.9000	29.3000	-0.678%	3	221	-28.020%
2025-11-13	31.9700	31.9700	29.0300	29.5000	-12.202%	28	220	-28.508%
2025-11-12	33.6000	33.6000	33.6000	33.6000	-5.724%	2	211	-37.232%
2025-11-11	40.0000	40.3000	35.6400	35.6400	-23.748%	59	211	-40.825%
2025-11-10	52.4100	52.4100	46.7400	46.7400	+0.150%	5	180	-54.878%
2025-11-07	45.8300	46.6700	45.8300	46.6700	-2.364%	11	176	-54.810%
2025-11-06	49.0000	49.0000	47.8000	47.8000	-7.935%	20	170	-55.879%
2025-11-05	53.0000	53.0000	51.9200	51.9200	-5.925%	9	170	-59.380%
2025-11-04	55.1900	55.1900	55.1900	55.1900	-11.696%	1	169	-61.787%
2025-11-03	67.0000	67.0000	62.5000	62.5000	-9.721%	8	163	-66.256%
2025-10-31	70.0000	70.0000	69.2300	69.2300	+1.809%	52	163	-69.536%
2025-10-30	66.0000	68.0000	66.0000	68.0000	-7.433%	9	115	-68.985%
2025-10-29	72.0500	73.4600	72.0500	73.4600	+4.943%	2	112	-71.290%
2025-10-28	72.0000	73.0000	70.0000	70.0000	+0.287%	7	113	-69.871%
2025-10-27	69.8000	69.8000	69.8000	69.8000	+5.566%	3	117	-69.785%
2025-10-24	64.0000	66.1200	64.0000	66.1200	+11.501%	7	117	-68.103%
2025-10-23	59.3500	60.0000	59.3000	59.3000	+7.136%	4	121	-64.435%
2025-10-22	58.1000	58.1000	54.2000	55.3500	-7.781%	25	118	-61.897%
2025-10-21	59.5000	62.4500	59.5000	60.0200	-4.956%	36	114	-64.862%
2025-10-20	69.5000	69.5000	63.1500	63.1500	-9.786%	19	116	-66.603%
2025-10-17	69.0000	70.0000	64.9000	70.0000	-7.199%	14	97	-69.871%
2025-10-16	74.1200	75.4300	74.1200	75.4300	+4.619%	3	98	-72.040%
2025-10-15	70.5000	72.1000	70.5000	72.1000	+3.000%	3	99	-70.749%
2025-10-14	65.8000	70.3900	65.8000	70.0000	-3.448%	36	99	-69.871%
2025-10-10	77.5000	77.5000	72.5000	72.5000	-2.554%	5	82	-70.910%
2025-10-09	72.0000	74.4000	71.0000	74.4000	+3.333%	8	82	-71.653%
2025-10-08	68.7500	72.0000	68.7500	72.0000	+12.324%	8	81	-70.708%
2025-10-07	69.3500	69.5000	62.6500	64.1000	-4.599%	9	80	-67.098%
2025-10-06	71.0000	71.8500	67.1900	67.1900	+0.614%	10	77	-68.611%
2025-10-03	70.6000	70.8000	66.7700	66.7800	-4.052%	7	76	-68.419%
2025-10-02	71.5800	71.5800	69.0500	69.6000	+0.360%	8	79	-69.698%
2025-10-01	68.0000	69.3500	67.8100	69.3500	+0.507%	7	81	-69.589%
2025-09-30	70.5000	72.8000	69.0000	69.0000	+16.949%	16	86	-69.435%
2025-09-29	59.0700	61.4500	58.6000	59.0000	+3.057%	31	80	-64.254%
2025-09-26	62.0000	62.0000	57.2500	57.2500	-8.838%	25	66	-63.162%
2025-09-25	64.2500	69.5000	62.7500	62.8000	-6.478%	37	52	-66.417%
2025-09-24	62.1000	67.1500	59.9200	67.1500	+1.897%	4	35	-68.593%
2025-09-23	67.1500	67.1500	65.9000	65.9000	-0.152%	3	33	-67.997%
2025-09-22	57.5400	66.0000	57.5400	66.0000	+10.479%	13	30	-68.045%
2025-09-19	62.1200	62.1200	59.7000	59.7400	+5.287%	12	19	-64.697%
2025-09-17	55.7000	57.0600	55.7000	56.7400	+3.164%	3	8	-62.830%
2025-09-16	56.0000	56.0000	54.1000	55.0000	-2.309%	5	8	-61.655%
2025-09-15	55.0000	56.3000	55.0000	56.3000	0.000%	4	4	-62.540%

.dark-mode .tXQkR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXQkR8{ 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