Dark

CRWV20280121C130
CRWV Jan 21 2028 130.00 Call (CRWV280121C00130000)
option OPRA

EOD

Aug 13, 2026

35.75+0.365%(+0.13)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	41.5200	41.5200	35.7500	35.7500	+0.365%	11	3,274	0.000%
2026-08-12	37.8200	38.8400	35.6200	35.6200	+37.264%	71	3,274	+0.365%
2026-08-11	26.0000	26.0000	25.9500	25.9500	-2.663%	8	3,223	+37.765%
2026-08-07	26.6600	26.6600	26.6600	26.6600	+1.756%	1	3,219	+34.096%
2026-08-06	26.2000	26.2000	26.2000	26.2000	-14.042%	4	3,218	+36.450%
2026-08-04	29.4000	30.4800	29.0000	30.4800	+21.386%	15	3,218	+17.290%
2026-08-03	22.7000	25.1900	22.7000	25.1100	+27.268%	64	3,207	+42.374%
2026-07-31	19.7300	19.7300	19.7300	19.7300	-0.101%	1	3,196	+81.196%
2026-07-30	19.3500	20.3000	19.3500	19.7500	+40.071%	34	3,196	+81.013%
2026-07-29	14.2000	14.2500	14.1000	14.1000	-12.639%	25	3,190	+153.546%
2026-07-28	16.0000	16.3100	15.4500	16.1400	-10.878%	18	3,197	+121.499%
2026-07-27	18.5000	18.5000	18.1100	18.1100	-4.231%	21	3,204	+97.405%
2026-07-24	22.7500	22.7500	18.9000	18.9100	-21.110%	28	3,225	+89.053%
2026-07-23	24.9500	24.9500	23.9700	23.9700	-7.808%	12	3,227	+49.145%
2026-07-22	26.0000	26.0000	26.0000	26.0000	+16.020%	10	3,236	+37.500%
2026-07-21	22.4100	22.4100	22.4100	22.4100	+10.231%	1	3,226	+59.527%
2026-07-20	20.7500	20.7500	20.3300	20.3300	+8.950%	4	3,227	+75.848%
2026-07-17	17.8300	18.6600	17.8300	18.6600	-3.814%	12	3,228	+91.586%
2026-07-16	20.3200	20.3200	18.9700	19.4000	-8.920%	19	3,239	+84.278%
2026-07-15	22.1700	22.1700	20.6200	21.3000	-5.836%	9	3,227	+67.840%
2026-07-14	23.2600	23.2600	22.6200	22.6200	-7.673%	2	3,222	+58.046%
2026-07-13	24.5000	24.5000	24.5000	24.5000	-12.966%	15	3,222	+45.918%
2026-07-08	26.9800	28.1500	26.9800	28.1500	+15.039%	10	3,207	+26.998%
2026-07-07	25.5700	25.5700	24.4700	24.4700	-6.994%	2	3,202	+46.097%
2026-07-06	26.0000	26.5300	26.0000	26.3100	+10.593%	22	3,201	+35.880%
2026-07-02	27.7000	27.7000	23.5000	23.7900	-15.877%	9	3,180	+50.273%
2026-07-01	28.2800	28.2800	28.2800	28.2800	-16.750%	1	3,180	+26.414%
2026-06-30	32.5000	33.9700	32.5000	33.9700	+5.040%	6	3,180	+5.240%
2026-06-26	32.1900	32.3400	31.3500	32.3400	-5.659%	7	3,181	+10.544%
2026-06-25	34.2800	34.2800	34.2800	34.2800	-0.666%	1	3,181	+4.288%
2026-06-24	36.0000	36.0000	34.5100	34.5100	-12.787%	4	3,181	+3.593%
2026-06-23	40.2000	40.2000	39.5700	39.5700	-8.445%	4	3,181	-9.654%
2026-06-22	41.9000	43.2200	41.9000	43.2200	-6.652%	4	3,181	-17.284%
2026-06-17	48.8000	48.8000	46.0000	46.3000	+2.095%	11	3,184	-22.786%
2026-06-16	47.0100	47.0100	45.3500	45.3500	+45.539%	6	3,184	-21.169%
2026-06-11	31.1600	31.1600	31.1600	31.1600	-7.537%	1	3,185	+14.730%
2026-06-10	33.7000	33.7000	33.7000	33.7000	-7.034%	1	3,185	+6.083%
2026-06-09	36.6500	36.6500	36.2500	36.2500	-2.027%	2	3,185	-1.379%
2026-06-08	35.7000	37.0000	35.7000	37.0000	+4.372%	4	3,185	-3.378%
2026-06-05	35.5000	35.7100	32.7200	35.4500	-14.227%	149	3,185	+0.846%
2026-06-04	40.5000	41.3300	40.5000	41.3300	-3.322%	2	3,162	-13.501%
2026-06-03	43.1300	45.9000	42.7500	42.7500	-15.846%	10	3,162	-16.374%
2026-06-02	58.0000	58.0000	50.1200	50.8000	-2.924%	93	3,161	-29.626%
2026-06-01	48.8000	54.9500	48.8000	52.3300	+49.173%	27	3,161	-31.684%
2026-05-27	35.6600	35.6600	35.0800	35.0800	-10.051%	3	3,161	+1.910%
2026-05-26	39.0000	40.0500	38.9000	39.0000	0.000%	7	3,161	-8.333%
2026-05-22	39.0000	39.0000	39.0000	39.0000	-0.763%	1	3,162	-8.333%
2026-05-21	38.0000	39.3000	38.0000	39.3000	+10.860%	4	3,162	-9.033%
2026-05-20	34.3600	35.6500	34.3600	35.4500	+13.914%	8	3,162	+0.846%
2026-05-19	33.5700	33.5700	31.0000	31.1200	-14.670%	7	3,160	+14.878%
2026-05-18	33.1000	36.4700	33.1000	36.4700	-5.981%	2	3,160	-1.974%
2026-05-15	39.4000	39.4000	38.5300	38.7900	-14.276%	5	3,160	-7.837%
2026-05-14	42.6200	45.2500	42.6200	45.2500	+23.297%	6	3,160	-20.994%
2026-05-12	36.5300	36.7000	36.5300	36.7000	-15.046%	3	3,160	-2.589%
2026-05-11	46.0000	46.4500	42.9500	43.2000	+0.069%	27	3,160	-17.245%
2026-05-08	50.0000	50.0000	41.5000	43.1700	-17.662%	22	3,170	-17.188%
2026-05-07	56.5500	57.0000	51.5000	52.4300	-13.439%	20	3,160	-31.814%
2026-05-06	59.6000	60.5700	59.6000	60.5700	+13.406%	20	3,160	-40.977%
2026-05-05	52.7700	53.4100	52.3000	53.4100	+1.986%	4	3,180	-33.065%
2026-05-04	52.2000	53.0800	52.2000	52.3700	+12.745%	8	3,182	-31.736%
2026-05-01	47.4000	47.4000	46.4500	46.4500	+21.406%	2	3,179	-23.036%
2026-04-28	38.2600	38.2600	38.2600	38.2600	-0.623%	20	3,179	-6.560%
2026-04-27	38.6000	38.6500	38.5000	38.5000	+0.208%	23	3,179	-7.143%
2026-04-24	42.4000	42.4000	38.4200	38.4200	-15.653%	7	3,178	-6.950%
2026-04-23	47.9300	47.9300	44.2300	45.5500	-5.301%	10	3,178	-21.515%
2026-04-22	45.7000	49.3500	45.7000	48.1000	+10.448%	34	3,178	-25.676%
2026-04-21	45.3400	45.3400	43.5500	43.5500	+1.373%	15	3,179	-17.910%
2026-04-20	42.0500	43.7500	41.5500	42.9600	-4.427%	111	3,179	-16.783%
2026-04-17	44.5400	45.1200	44.5400	44.9500	-1.641%	4	3,132	-20.467%
2026-04-16	44.9700	45.7000	44.9700	45.7000	-2.621%	2	3,131	-21.772%
2026-04-15	45.8000	46.9300	45.0900	46.9300	-0.319%	11	3,131	-23.823%
2026-04-14	45.8500	47.3200	45.3800	47.0800	+11.909%	134	3,130	-24.065%
2026-04-13	40.9000	42.0700	40.9000	42.0700	+13.703%	2	3,144	-15.023%
2026-04-10	31.2000	37.0000	30.6000	37.0000	+29.597%	31	3,142	-3.378%
2026-04-09	25.6000	28.5500	24.9500	28.5500	-1.755%	24	3,138	+25.219%
2026-04-08	28.7500	29.3000	28.7500	29.0600	+45.664%	9	3,138	+23.021%
2026-03-31	21.0000	21.0000	19.9500	19.9500	+15.719%	3	3,139	+79.198%
2026-03-30	19.9500	19.9500	17.2400	17.2400	-16.107%	11	3,138	+107.367%
2026-03-27	20.7000	20.7000	20.5500	20.5500	-28.522%	14	3,148	+73.966%
2026-03-25	27.4900	28.7500	27.4900	28.7500	+11.004%	6	3,134	+24.348%
2026-03-24	24.5500	25.9000	24.5500	25.9000	-2.448%	6	3,140	+38.031%
2026-03-23	26.5500	26.5500	26.5500	26.5500	+7.446%	2	3,134	+34.652%
2026-03-20	25.8000	25.8000	24.7100	24.7100	-4.484%	7	3,134	+44.678%
2026-03-13	25.6600	25.8700	25.6600	25.8700	-0.347%	2	3,134	+38.191%
2026-03-12	26.2000	26.2000	25.9500	25.9600	+17.466%	12	3,134	+37.712%
2026-03-09	21.4800	22.1000	21.4800	22.1000	+0.683%	4	3,128	+61.765%
2026-03-06	24.4000	24.4000	21.9500	21.9500	-5.794%	3	3,127	+62.870%
2026-03-05	24.0000	24.0000	23.2500	23.3000	-11.876%	11	3,126	+53.433%
2026-03-04	26.4400	26.4400	26.4400	26.4400	+16.220%	2	3,127	+35.212%
2026-03-03	22.0600	22.7500	22.0600	22.7500	-9.722%	2	3,129	+57.143%
2026-03-02	25.2000	25.2000	25.2000	25.2000	-5.228%	50	3,128	+41.865%
2026-02-27	27.0200	27.5500	26.5900	26.5900	-30.484%	3	3,178	+34.449%
2026-02-26	38.2500	38.2500	38.2500	38.2500	-7.609%	9	3,176	-6.536%
2026-02-25	41.4000	41.4000	41.4000	41.4000	+2.730%	2	3,178	-13.647%
2026-02-24	39.7700	40.3000	39.7700	40.3000	+11.326%	3	3,178	-11.290%
2026-02-23	35.7000	36.2000	35.7000	36.2000	+9.201%	6	3,180	-1.243%
2026-02-20	33.1300	33.1500	33.1300	33.1500	-8.803%	2	3,186	+7.843%
2026-02-17	36.3500	36.3500	36.3500	36.3500	-8.668%	1	3,185	-1.651%
2026-02-13	40.0500	40.0500	39.8000	39.8000	+6.702%	5	3,185	-10.176%
2026-02-12	37.3000	37.3000	37.3000	37.3000	0.000%	1	3,185	-4.155%
2026-02-11	36.2000	37.3000	36.2000	37.3000	-4.187%	23	3,186	-4.155%
2026-02-10	38.9300	38.9300	38.9300	38.9300	+0.724%	1	3,189	-8.169%
2026-02-09	38.5500	38.6500	38.5500	38.6500	+13.911%	4	3,188	-7.503%
2026-02-06	33.5000	33.9300	33.5000	33.9300	+35.720%	2	3,191	+5.364%
2026-02-05	26.6100	26.6100	25.0000	25.0000	-17.219%	5	3,192	+43.000%
2026-02-04	30.2000	30.2000	30.2000	30.2000	-5.625%	2	3,191	+18.377%
2026-02-03	32.0000	32.0000	32.0000	32.0000	-7.246%	1	3,193	+11.719%
2026-02-02	34.5000	34.5000	34.5000	34.5000	-2.762%	1	3,193	+3.623%
2026-01-30	38.7500	38.7500	35.4800	35.4800	-11.300%	2	3,193	+0.761%
2026-01-29	39.5300	40.0000	39.5300	40.0000	-9.910%	13	3,192	-10.625%
2026-01-28	46.5000	46.6500	42.8500	44.4000	-4.516%	11	3,202	-19.482%
2026-01-27	43.2200	47.4900	43.2200	46.5000	+8.114%	8	3,202	-23.118%
2026-01-26	42.3500	44.0000	42.3000	43.0100	+33.364%	10	3,205	-16.880%
2026-01-23	32.2500	32.2500	32.2500	32.2500	-1.916%	1	3,207	+10.853%
2026-01-21	32.5600	32.8800	32.0000	32.8800	-9.844%	22	3,208	+8.729%
2026-01-20	36.4700	36.4700	36.4700	36.4700	-9.616%	1	3,209	-1.974%
2026-01-16	41.2000	41.2000	40.3500	40.3500	+4.669%	2	3,211	-11.400%
2026-01-15	39.0000	39.3600	38.5500	38.5500	+17.459%	4	3,211	-7.263%
2026-01-14	33.4400	33.4800	32.8100	32.8200	+3.697%	43	3,211	+8.927%
2026-01-13	31.4500	32.0400	31.4500	31.6500	-4.726%	22	3,246	+12.954%
2026-01-12	28.5500	33.5000	28.5500	33.2200	+27.917%	21	3,232	+7.616%
2026-01-07	24.9000	26.0000	24.9000	25.9700	+1.129%	72	3,231	+37.659%
2026-01-06	23.9800	25.6800	23.9800	25.6800	+1.382%	4	3,300	+39.213%
2026-01-05	27.0000	27.0000	25.3300	25.3300	+16.193%	3	3,294	+41.137%
2026-01-02	21.8000	21.8000	21.8000	21.8000	-1.223%	1	3,294	+63.991%
2025-12-31	22.0700	22.0700	22.0700	22.0700	-7.696%	1	3,294	+61.985%
2025-12-29	23.9100	23.9100	23.9100	23.9100	-3.783%	10	3,294	+49.519%
2025-12-26	24.8500	24.8500	24.8500	24.8500	-8.740%	1	3,294	+43.863%
2025-12-24	27.2300	27.2300	27.2300	27.2300	-11.361%	10	3,285	+31.289%
2025-12-22	32.4000	32.4000	30.7200	30.7200	+0.721%	6	3,285	+16.374%
2025-12-19	26.0000	30.5000	26.0000	30.5000	+48.058%	9	3,288	+17.213%
2025-12-18	20.6000	20.6000	20.6000	20.6000	-0.627%	1	3,286	+73.544%
2025-12-16	21.5900	21.7600	20.5400	20.7300	-16.073%	40	3,285	+72.455%
2025-12-15	24.6600	24.7000	22.8700	24.7000	-6.439%	4	3,264	+44.737%
2025-12-12	26.5200	26.5200	26.4000	26.4000	-19.241%	2	3,262	+35.417%
2025-12-11	30.1000	32.6900	29.9100	32.6900	+0.585%	4	3,263	+9.361%
2025-12-10	31.5000	32.5000	31.3000	32.5000	-5.797%	3,008	3,267	+10.000%
2025-12-09	34.5000	34.5000	34.5000	34.5000	+9.524%	3	267	+3.623%
2025-12-08	31.1300	31.5000	31.1300	31.5000	-9.897%	5	267	+13.492%
2025-12-05	35.5300	35.6500	34.9600	34.9600	+3.739%	10	265	+2.260%
2025-12-04	32.1500	34.0400	32.1300	33.7000	+9.844%	27	265	+6.083%
2025-12-02	30.6800	30.6800	30.6800	30.6800	+10.360%	23	269	+16.525%
2025-12-01	27.8000	27.8000	27.8000	27.8000	+2.583%	1	248	+28.597%
2025-11-28	27.0500	27.1000	26.8300	27.1000	+1.308%	7	248	+31.919%
2025-11-26	27.3900	27.3900	26.7500	26.7500	+10.309%	52	218	+33.645%
2025-11-25	24.6000	24.6000	22.0000	24.2500	-6.695%	6	218	+47.423%
2025-11-24	25.7300	26.5000	25.7000	25.9900	+1.563%	29	222	+37.553%
2025-11-21	22.6500	25.8000	22.6500	25.5900	+1.347%	16	229	+39.703%
2025-11-20	25.2500	25.2500	25.2500	25.2500	-6.998%	2	224	+41.584%
2025-11-19	27.4500	27.4500	26.9500	27.1500	-3.209%	3	222	+31.676%
2025-11-18	26.0600	28.0500	26.0200	28.0500	+2.000%	80	223	+27.451%
2025-11-17	27.6500	28.0800	27.5000	27.5000	-5.172%	5	218	+30.000%
2025-11-14	28.8300	30.1800	28.8300	29.0000	+4.505%	5	218	+23.276%
2025-11-13	29.8000	30.2800	27.7500	27.7500	-15.086%	24	217	+28.829%
2025-11-12	34.0000	34.4900	32.6000	32.6800	-5.794%	11	204	+9.394%
2025-11-11	41.8000	41.8000	34.6900	34.6900	-24.897%	13	200	+3.056%
2025-11-10	47.5000	47.5000	46.1500	46.1900	-3.125%	7	193	-22.602%
2025-11-06	46.9400	47.6800	46.8000	47.6800	-8.078%	6	195	-25.021%
2025-11-05	53.1900	53.1900	51.0000	51.8700	-2.883%	10	198	-31.078%
2025-11-04	60.0000	60.0000	53.0000	53.4100	-11.587%	46	196	-33.065%
2025-11-03	63.7300	64.0500	60.4100	60.4100	-9.997%	38	197	-40.821%
2025-10-31	66.4700	67.1200	66.4700	67.1200	-1.540%	2	197	-46.737%
2025-10-30	64.5500	68.1700	64.5500	68.1700	-4.202%	6	197	-47.558%
2025-10-29	68.6000	71.1600	68.6000	71.1600	+1.469%	4	197	-49.761%
2025-10-28	70.0000	71.2400	70.0000	70.1300	+3.589%	10	198	-49.023%
2025-10-27	68.0000	68.0000	66.0000	67.7000	+2.669%	13	204	-47.194%
2025-10-24	61.4000	65.9400	61.4000	65.9400	+11.291%	22	204	-45.784%
2025-10-23	56.6500	59.2500	56.6500	59.2500	+4.039%	5	200	-39.662%
2025-10-22	56.3700	56.9500	53.1500	56.9500	-5.083%	13	199	-37.226%
2025-10-21	59.8500	60.9300	56.5500	60.0000	-3.335%	19	194	-40.417%
2025-10-20	64.1600	64.1600	62.0000	62.0700	-9.294%	14	192	-42.404%
2025-10-17	66.9000	68.4300	63.9000	68.4300	-6.618%	14	179	-47.757%
2025-10-16	75.6000	75.6000	69.8900	73.2800	+4.358%	9	173	-51.215%
2025-10-15	70.5500	71.4000	70.2200	70.2200	+4.184%	9	176	-49.089%
2025-10-14	69.6500	69.6500	63.9100	67.4000	-7.861%	24	177	-46.958%
2025-10-13	70.1900	73.1500	70.1900	73.1500	+4.277%	3	172	-51.128%
2025-10-10	78.5000	78.5000	70.1500	70.1500	+0.214%	2	172	-49.038%
2025-10-09	70.0000	70.0000	70.0000	70.0000	-0.864%	1	172	-48.929%
2025-10-08	63.7000	70.6100	63.7000	70.6100	+13.887%	52	171	-49.370%
2025-10-07	64.1000	64.1000	60.7500	62.0000	-6.061%	28	182	-42.339%
2025-10-03	68.8500	69.2500	63.5000	66.0000	-3.650%	16	183	-45.833%
2025-10-02	69.5500	69.5500	68.5000	68.5000	+0.632%	11	183	-47.810%
2025-10-01	65.1000	68.0700	65.1000	68.0700	-0.191%	2	183	-47.481%
2025-09-30	67.1900	71.0000	66.1000	68.2000	+13.648%	19	183	-47.581%
2025-09-29	59.8000	60.0100	59.8000	60.0100	+8.812%	2	174	-40.427%
2025-09-26	59.4000	59.4000	55.1500	55.1500	-9.738%	16	174	-35.177%
2025-09-25	61.5500	67.5800	60.4500	61.1000	-2.893%	19	170	-41.489%
2025-09-24	61.7500	62.9200	60.0000	62.9200	-1.841%	6	163	-43.182%
2025-09-23	66.0000	66.6500	64.1000	64.1000	+0.392%	35	159	-44.228%
2025-09-22	59.2300	68.5000	59.2300	63.8500	+7.401%	78	137	-44.009%
2025-09-19	59.5200	59.6500	58.4000	59.4500	+9.788%	15	103	-39.865%
2025-09-18	54.9000	54.9000	54.1500	54.1500	-2.853%	2	96	-33.980%
2025-09-17	52.5000	55.7500	52.4200	55.7400	+4.972%	86	94	-35.863%
2025-09-16	57.4500	57.4500	52.9500	53.1000	-5.263%	9	45	-32.674%
2025-09-15	53.9900	56.0500	53.9900	56.0500	0.000%	38	38	-36.218%

.dark-mode .dxKdnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxKdnD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C130CRWV Jan 21 2028 130.00 Call (CRWV280121C00130000)option OPRA

CRWV20280121C130
CRWV Jan 21 2028 130.00 Call (CRWV280121C00130000)
option OPRA