Dark

CRWV20280121C135
CRWV Jan 21 2028 135.00 Call (CRWV280121C00135000)
option OPRA

EOD

Sep 29, 2026

18.10+5.110%(+0.88)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.0500	18.1000	18.0500	18.1000	+5.110%	20	1,315	0.000%
2026-09-28	17.0200	17.3800	17.0200	17.2200	-10.731%	4	1,310	+5.110%
2026-09-25	19.7800	19.8000	18.9000	19.2900	-7.215%	701	1,309	-6.169%
2026-09-24	19.1000	21.2200	19.1000	20.7900	+4.472%	124	1,027	-12.939%
2026-09-23	20.5000	20.5000	19.9000	19.9000	+3.646%	8	973	-9.045%
2026-09-22	19.2000	19.2000	19.2000	19.2000	-1.538%	2	981	-5.729%
2026-09-21	19.4500	19.5400	19.4200	19.5000	+19.632%	23	979	-7.179%
2026-09-18	16.4000	16.4000	16.3000	16.3000	-2.687%	36	981	+11.043%
2026-09-17	16.7500	16.7500	16.7500	16.7500	-14.758%	1	950	+8.060%
2026-09-16	19.6500	19.6500	19.6500	19.6500	+8.264%	1	951	-7.888%
2026-09-15	18.7600	18.7600	18.1500	18.1500	-19.690%	2	950	-0.275%
2026-09-10	22.6000	22.6000	22.6000	22.6000	-14.068%	1	950	-19.912%
2026-09-08	25.4100	26.3100	25.4100	26.3000	+33.638%	35	949	-31.179%
2026-09-04	19.6800	19.6800	19.6800	19.6800	+7.541%	5	957	-8.028%
2026-09-03	18.3000	18.3000	18.3000	18.3000	-2.660%	1	957	-1.093%
2026-08-31	18.8000	18.8000	18.8000	18.8000	-12.150%	25	956	-3.723%
2026-08-27	21.4000	21.4000	21.4000	21.4000	-5.142%	25	948	-15.421%
2026-08-26	22.5600	22.5600	22.5600	22.5600	-8.479%	1	948	-19.770%
2026-08-20	24.6500	24.6500	24.6500	24.6500	-10.526%	2	947	-26.572%
2026-08-18	28.2000	28.2000	27.5500	27.5500	-18.322%	2	947	-34.301%
2026-08-14	32.3500	33.7300	32.3500	33.7300	-1.114%	7	947	-46.339%
2026-08-12	34.1100	34.1100	34.1100	34.1100	+36.713%	2	954	-46.936%
2026-08-11	24.9500	24.9500	24.9500	24.9500	-2.348%	20	952	-27.455%
2026-08-10	25.7500	25.7500	25.5500	25.5500	-3.146%	2	952	-29.159%
2026-08-07	26.3800	26.3800	26.3800	26.3800	+4.683%	1	952	-31.387%
2026-08-06	25.2000	25.2000	25.2000	25.2000	+0.159%	8	952	-28.175%
2026-08-03	25.1600	25.1600	25.1600	25.1600	+31.590%	3	957	-28.060%
2026-07-30	19.1200	19.1200	19.1200	19.1200	+41.630%	1	957	-5.335%
2026-07-29	13.5000	13.5000	13.5000	13.5000	-9.578%	8	958	+34.074%
2026-07-28	14.8000	14.9300	14.8000	14.9300	-10.599%	9	958	+21.232%
2026-07-17	17.4800	17.4800	16.7000	16.7000	-10.311%	2	959	+8.383%
2026-07-16	18.8000	18.8000	18.6200	18.6200	-16.689%	3	958	-2.793%
2026-07-15	22.3500	22.3500	22.3500	22.3500	-4.731%	10	957	-19.016%
2026-07-14	23.4500	23.4700	23.3500	23.4600	-2.250%	103	957	-22.847%
2026-07-13	24.0000	24.0500	24.0000	24.0000	-13.043%	58	897	-24.583%
2026-07-01	27.6000	27.6000	27.6000	27.6000	-25.806%	1	886	-34.420%
2026-06-25	37.2000	37.2000	37.2000	37.2000	-11.429%	1	887	-51.344%
2026-06-22	40.5500	42.0000	38.9800	42.0000	-11.486%	3	886	-56.905%
2026-06-17	47.4500	47.4500	47.4500	47.4500	+44.006%	1	886	-61.855%
2026-06-09	32.9500	32.9500	32.9500	32.9500	-2.515%	1	886	-45.068%
2026-06-08	34.2500	34.2500	33.8000	33.8000	+0.446%	2	886	-46.450%
2026-06-05	33.5500	33.6500	33.5500	33.6500	-14.136%	2	886	-46.211%
2026-06-04	39.1900	39.1900	39.1900	39.1900	-18.013%	1	886	-53.815%
2026-06-02	54.1500	54.1500	47.8000	47.8000	-5.794%	2	886	-62.134%
2026-06-01	50.8000	50.8000	50.7400	50.7400	+38.068%	2	887	-64.328%
2026-05-29	36.7500	36.7500	36.7500	36.7500	-3.289%	1	886	-50.748%
2026-05-21	37.5000	38.0000	37.5000	38.0000	+14.873%	4	886	-52.368%
2026-05-18	33.0800	33.0800	33.0800	33.0800	-0.361%	1	886	-45.284%
2026-05-12	38.0000	38.2600	33.2000	33.2000	-25.056%	31	885	-45.482%
2026-05-08	44.3000	44.3000	44.3000	44.3000	-22.701%	2	909	-59.142%
2026-05-06	55.1500	57.3100	55.1500	57.3100	+12.373%	4	911	-68.417%
2026-05-04	51.8900	51.8900	51.0000	51.0000	+22.361%	8	909	-64.510%
2026-04-30	41.6800	41.6800	41.6800	41.6800	+8.260%	3	909	-56.574%
2026-04-24	40.7500	40.7700	37.0100	38.5000	-19.708%	9	907	-52.987%
2026-04-22	47.0500	47.9500	47.0500	47.9500	+17.525%	64	907	-62.252%
2026-04-21	40.8000	40.8000	40.8000	40.8000	-1.568%	1	907	-55.637%
2026-04-20	40.3500	41.4500	40.3500	41.4500	-5.062%	84	907	-56.333%
2026-04-17	42.9900	43.7200	42.9900	43.6600	+1.370%	38	826	-58.543%
2026-04-16	43.0700	43.0700	43.0700	43.0700	-5.858%	1	830	-57.975%
2026-04-15	45.5500	45.7500	45.5500	45.7500	+2.878%	11	829	-60.437%
2026-04-14	44.3700	44.4700	44.3700	44.4700	+4.586%	62	830	-59.298%
2026-04-13	39.9000	42.6100	39.9000	42.5200	+18.440%	112	847	-57.432%
2026-04-10	34.4000	37.1000	34.4000	35.9000	+48.963%	114	794	-49.582%
2026-04-09	23.8000	24.2000	23.8000	24.1000	-10.608%	4	782	-24.896%
2026-04-08	27.2100	27.2100	26.9600	26.9600	+19.451%	2	781	-32.864%
2026-04-06	22.5700	22.5700	22.5700	22.5700	+15.744%	1	782	-19.805%
2026-03-31	20.0000	20.0000	19.5000	19.5000	+18.685%	15	783	-7.179%
2026-03-30	16.4300	16.4300	16.4300	16.4300	-40.471%	1	777	+10.164%
2026-03-25	27.6000	27.6000	27.6000	27.6000	+12.104%	1	776	-34.420%
2026-03-24	24.1000	24.6200	23.9500	24.6200	-4.388%	668	777	-26.483%
2026-03-23	25.7300	25.7900	25.7100	25.7500	-0.656%	34	256	-29.709%
2026-03-16	25.9200	25.9200	25.9200	25.9200	+18.627%	1	249	-30.170%
2026-03-10	22.0000	22.0500	21.8000	21.8500	-14.448%	6	249	-17.162%
2026-03-04	25.5400	25.5400	25.5400	25.5400	+3.863%	1	249	-29.131%
2026-03-02	24.5900	24.5900	24.5900	24.5900	-41.452%	1	249	-26.393%
2026-02-25	42.0000	42.0000	42.0000	42.0000	+18.913%	1	249	-56.905%
2026-02-23	34.1000	35.3200	34.1000	35.3200	+6.289%	2	249	-48.754%
2026-02-20	33.2300	33.2300	33.2300	33.2300	+15.986%	1	250	-45.531%
2026-02-04	28.6500	28.6500	28.6500	28.6500	-12.519%	1	250	-36.824%
2026-02-02	32.7500	32.7500	32.7500	32.7500	-25.331%	1	249	-44.733%
2026-01-28	48.0000	48.0000	43.8600	43.8600	+4.181%	55	248	-58.732%
2026-01-26	42.1000	42.1000	42.1000	42.1000	+2.558%	5	229	-57.007%
2026-01-16	41.0500	41.0500	41.0500	41.0500	+10.498%	34	229	-55.907%
2026-01-15	37.0000	37.1500	36.0000	37.1500	+54.792%	34	229	-51.279%
2026-01-09	24.0000	24.0000	24.0000	24.0000	-3.421%	1	262	-24.583%
2026-01-08	25.0500	25.0500	24.8500	24.8500	-2.011%	2	262	-27.163%
2026-01-07	25.3600	25.3600	25.3600	25.3600	+3.552%	13	261	-28.628%
2026-01-05	26.5000	26.5000	24.3500	24.4900	-7.794%	42	252	-26.092%
2026-01-02	26.8400	26.8400	26.5500	26.5600	+29.561%	42	252	-31.852%
2025-12-31	21.3100	21.3100	20.5000	20.5000	-10.870%	23	246	-11.707%
2025-12-29	23.5000	23.5000	23.0000	23.0000	-5.738%	4	246	-21.304%
2025-12-26	25.4000	25.4000	24.4000	24.4000	-12.388%	4	249	-25.820%
2025-12-23	27.8500	27.8500	27.8500	27.8500	-8.237%	1	250	-35.009%
2025-12-22	29.6400	30.5400	29.6400	30.3500	+5.382%	3	251	-40.362%
2025-12-19	24.0000	28.8000	24.0000	28.8000	+50.470%	3	251	-37.153%
2025-12-18	19.1400	19.1400	19.1400	19.1400	-1.085%	2	248	-5.434%
2025-12-17	19.3500	19.3500	19.3500	19.3500	-1.826%	1	248	-6.460%
2025-12-16	22.2000	22.2000	18.7500	19.7100	-17.011%	27	248	-8.168%
2025-12-15	23.7500	23.7500	23.7500	23.7500	-23.015%	2	230	-23.789%
2025-12-11	28.0000	30.8500	28.0000	30.8500	+0.817%	22	232	-41.329%
2025-12-10	30.5500	31.9000	30.5500	30.6000	-6.422%	70	245	-40.850%
2025-12-09	33.3000	33.3000	32.7000	32.7000	+8.099%	3	239	-44.648%
2025-12-08	31.0000	31.0000	30.2500	30.2500	-9.567%	3	238	-40.165%
2025-12-05	33.7200	33.7200	33.4500	33.4500	+4.173%	2	239	-45.889%
2025-12-04	29.1500	32.1100	29.1500	32.1100	+24.602%	8	240	-43.631%
2025-12-03	26.3000	26.3000	25.7700	25.7700	-12.317%	4	233	-29.763%
2025-12-02	30.5000	30.5000	28.5000	29.3900	+14.269%	5	233	-38.414%
2025-12-01	24.1100	25.7200	23.7500	25.7200	-0.117%	6	233	-29.627%
2025-11-28	26.2600	26.2600	25.5000	25.7500	+8.879%	4	231	-29.709%
2025-11-25	23.6500	23.6500	23.6500	23.6500	-3.666%	1	230	-23.467%
2025-11-24	24.5500	24.5500	24.5500	24.5500	-2.191%	1	230	-26.273%
2025-11-21	25.1000	25.1000	25.1000	25.1000	+0.601%	2	230	-27.888%
2025-11-20	29.4000	29.4000	24.9500	24.9500	-9.437%	5	228	-27.455%
2025-11-18	27.5500	27.5500	27.5500	27.5500	+2.799%	4	227	-34.301%
2025-11-17	24.9500	27.1000	24.9500	26.8000	-5.733%	8	227	-32.463%
2025-11-14	26.7500	28.4300	26.7500	28.4300	-1.182%	16	227	-36.335%
2025-11-13	29.0400	29.0800	28.7700	28.7700	-9.868%	6	230	-37.087%
2025-11-12	32.5800	34.1000	31.6500	31.9200	-9.831%	11	224	-43.296%
2025-11-11	40.3200	41.0000	34.3000	35.4000	-25.864%	39	222	-48.870%
2025-11-10	47.4500	47.7500	47.4500	47.7500	+8.523%	94	207	-62.094%
2025-11-07	44.4500	44.4500	41.3500	44.0000	-7.892%	12	113	-58.864%
2025-11-06	47.2500	47.7700	44.5000	47.7700	-5.835%	4	120	-62.110%
2025-11-05	49.8300	50.7300	49.8300	50.7300	-15.450%	2	119	-64.321%
2025-11-03	60.0000	60.0000	60.0000	60.0000	-10.367%	1	117	-69.833%
2025-10-31	64.4000	67.0000	64.4000	66.9400	+3.944%	11	117	-72.961%
2025-10-30	66.3300	66.5000	64.1000	64.4000	-3.881%	11	112	-71.894%
2025-10-29	67.0000	67.0000	67.0000	67.0000	-2.190%	2	103	-72.985%
2025-10-28	66.7000	68.5000	66.7000	68.5000	+4.772%	2	103	-73.577%
2025-10-27	65.6000	67.3500	64.1500	65.3800	+6.050%	12	101	-72.316%
2025-10-24	60.4200	63.0500	60.4200	61.6500	+10.089%	4	101	-70.641%
2025-10-23	56.5200	56.5200	56.0000	56.0000	-0.885%	11	104	-67.679%
2025-10-22	52.2500	56.5000	52.2500	56.5000	-1.345%	5	105	-67.965%
2025-10-21	58.3400	59.0300	57.2700	57.2700	-5.961%	12	100	-68.395%
2025-10-20	66.0000	66.0000	60.9000	60.9000	-9.104%	6	104	-70.279%
2025-10-17	66.0000	67.0000	63.0000	67.0000	-5.833%	7	101	-72.985%
2025-10-16	70.7000	75.4300	69.0000	71.1500	+1.541%	27	95	-74.561%
2025-10-15	68.7500	70.0700	68.7500	70.0700	+4.817%	3	100	-74.169%
2025-10-14	62.8000	67.7500	62.7000	66.8500	-3.116%	18	102	-72.924%
2025-10-13	69.0000	69.0000	69.0000	69.0000	+1.411%	1	85	-73.768%
2025-10-10	75.0000	77.3500	68.0400	68.0400	-1.090%	12	86	-73.398%
2025-10-08	63.1000	68.7900	63.1000	68.7900	+13.141%	63	96	-73.688%
2025-10-07	66.2400	67.0000	58.9500	60.8000	-8.941%	29	74	-70.230%
2025-10-06	67.2500	70.0000	66.7500	66.7700	+8.270%	15	64	-72.892%
2025-10-03	67.2500	67.6400	61.6700	61.6700	-7.680%	6	61	-70.650%
2025-10-02	67.8000	67.8000	65.0000	66.8000	+0.315%	10	60	-72.904%
2025-10-01	64.4700	66.5900	63.6500	66.5900	-2.189%	16	52	-72.819%
2025-09-30	65.3000	70.6000	65.3000	68.0800	+19.376%	11	42	-73.414%
2025-09-29	58.0000	58.0000	57.0300	57.0300	+1.821%	3	43	-68.262%
2025-09-26	58.4500	58.4500	56.0100	56.0100	-15.008%	6	45	-67.684%
2025-09-25	61.6400	66.3500	61.6400	65.9000	+4.487%	11	39	-72.534%
2025-09-24	60.6600	63.0700	60.6600	63.0700	+2.720%	18	38	-71.302%
2025-09-23	65.2700	65.3000	61.4000	61.4000	-2.385%	10	23	-70.521%
2025-09-22	54.4800	65.8500	54.4800	62.9000	+9.069%	15	16	-71.224%
2025-09-19	57.4100	57.6700	57.4100	57.6700	+10.057%	2	3	-68.615%
2025-09-17	51.9500	52.4000	51.9500	52.4000	-1.411%	2	2	-65.458%
2025-09-16	53.0500	53.1500	53.0500	53.1500	0.000%	2	1	-65.945%

.dark-mode .b0S79t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0S79t{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C135CRWV Jan 21 2028 135.00 Call (CRWV280121C00135000)option OPRA

CRWV20280121C135
CRWV Jan 21 2028 135.00 Call (CRWV280121C00135000)
option OPRA