Dark

CRWV20280121C140
CRWV Jan 21 2028 140.00 Call (CRWV280121C00140000)
option OPRA

EOD

Sep 29, 2026

17.05-2.738%(-0.48)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.1900	19.1900	17.0500	17.0500	-2.738%	8	1,146	0.000%
2026-09-28	17.5900	17.6200	17.2500	17.5300	-2.067%	8	1,145	-2.738%
2026-09-25	18.0000	18.0000	17.9000	17.9000	-9.778%	7	1,141	-4.749%
2026-09-24	19.9600	20.2000	19.8400	19.8400	+3.874%	10	1,138	-14.063%
2026-09-23	19.1000	19.1000	19.1000	19.1000	+2.413%	1	1,128	-10.733%
2026-09-22	18.6500	18.6500	18.6500	18.6500	+10.029%	2	1,128	-8.579%
2026-09-21	16.9500	16.9500	16.9500	16.9500	+6.604%	2	1,126	+0.590%
2026-09-18	15.9000	15.9000	15.9000	15.9000	+0.952%	1	1,124	+7.233%
2026-09-17	17.1800	17.1800	15.5000	15.7500	-14.309%	37	1,124	+8.254%
2026-09-16	17.6500	18.3800	17.6500	18.3800	-3.263%	20	1,153	-7.236%
2026-09-14	18.6700	19.0000	18.6700	19.0000	-11.587%	12	1,137	-10.263%
2026-09-11	22.1400	22.4000	21.4900	21.4900	-4.701%	13	1,129	-20.661%
2026-09-10	21.9000	22.5500	21.9000	22.5500	-10.516%	6	1,130	-24.390%
2026-09-09	27.2500	27.2500	25.2000	25.2000	-16.694%	4	1,125	-32.341%
2026-09-08	25.1500	30.2500	25.1500	30.2500	+63.073%	33	1,123	-43.636%
2026-09-04	18.5500	18.5500	18.5500	18.5500	+7.912%	2	1,130	-8.086%
2026-09-03	15.5000	17.1900	15.5000	17.1900	+7.236%	15	1,130	-0.814%
2026-09-02	16.1300	16.1300	16.0300	16.0300	-10.696%	5	1,127	+6.363%
2026-08-31	18.2300	18.2300	17.9000	17.9500	-4.113%	37	1,126	-5.014%
2026-08-28	20.2100	20.2100	18.7200	18.7200	-13.454%	14	1,102	-8.921%
2026-08-27	21.6300	21.6300	21.6300	21.6300	+1.217%	1	1,091	-21.174%
2026-08-26	21.3000	21.3700	21.3000	21.3700	-5.233%	3	1,091	-20.215%
2026-08-25	22.5500	22.5500	22.5500	22.5500	+8.937%	1	1,091	-24.390%
2026-08-24	19.9500	20.7000	19.9500	20.7000	-16.160%	2	1,092	-17.633%
2026-08-19	24.6900	24.6900	24.6900	24.6900	-2.604%	1	1,092	-30.944%
2026-08-18	25.3500	25.3500	25.3500	25.3500	-20.458%	3	1,091	-32.742%
2026-08-17	31.8700	31.8700	31.8700	31.8700	-3.570%	1	1,091	-46.501%
2026-08-13	34.9000	34.9100	33.0500	33.0500	-0.151%	21	1,090	-48.411%
2026-08-12	34.8000	36.0000	33.0500	33.1000	+38.205%	296	1,080	-48.489%
2026-08-11	23.9500	23.9500	23.9500	23.9500	-2.045%	1	1,081	-28.810%
2026-08-10	25.2200	25.5800	24.4500	24.4500	+0.411%	12	1,081	-30.266%
2026-08-06	24.3500	24.3500	24.3500	24.3500	-15.068%	4	1,090	-29.979%
2026-08-04	26.9500	28.6700	26.9500	28.6700	+21.226%	3	1,094	-40.530%
2026-08-03	22.4000	23.6500	22.3200	23.6500	+34.912%	6	1,094	-27.907%
2026-07-31	16.8000	17.5300	16.8000	17.5300	+0.458%	6	1,093	-2.738%
2026-07-30	16.7500	17.4500	16.7100	17.4500	+32.097%	101	1,093	-2.292%
2026-07-29	14.1500	14.1900	12.5000	13.2100	-6.841%	205	1,037	+29.069%
2026-07-28	14.2500	14.5000	14.0000	14.1800	-16.588%	42	1,076	+20.240%
2026-07-27	18.0500	18.0500	17.0000	17.0000	-1.449%	51	1,067	+0.294%
2026-07-24	18.4600	18.7300	16.9000	17.2500	-27.368%	191	1,027	-1.159%
2026-07-22	23.9000	23.9000	23.7500	23.7500	+22.612%	10	869	-28.211%
2026-07-20	19.3700	19.3700	19.3700	19.3700	+1.573%	1	867	-11.977%
2026-07-17	16.2000	19.3000	16.2000	19.0700	+6.536%	16	867	-10.593%
2026-07-16	18.2200	18.2200	17.9000	17.9000	-9.137%	4	857	-4.749%
2026-07-15	21.0000	21.0000	19.7000	19.7000	-6.280%	4	861	-13.452%
2026-07-14	22.5800	22.5800	21.0000	21.0200	-8.609%	73	861	-18.887%
2026-07-13	23.0000	23.4200	23.0000	23.0000	-14.815%	50	860	-25.870%
2026-07-10	27.0000	27.0000	27.0000	27.0000	-2.878%	2	851	-36.852%
2026-07-09	28.8000	28.8000	27.8000	27.8000	+1.832%	9	849	-38.669%
2026-07-08	27.3000	27.3000	27.3000	27.3000	+21.821%	4	849	-37.546%
2026-07-07	21.6500	22.4100	21.4000	22.4100	-10.360%	15	853	-23.918%
2026-07-06	25.2400	25.2400	25.0000	25.0000	+11.408%	3	853	-31.800%
2026-07-02	23.4100	23.4100	22.4400	22.4400	-14.023%	3	853	-24.020%
2026-07-01	26.3100	26.3100	24.5000	26.1000	-16.346%	15	853	-34.674%
2026-06-30	30.6500	31.2000	30.6500	31.2000	+5.763%	4	854	-45.353%
2026-06-29	29.0500	29.9500	29.0000	29.5000	-0.874%	13	853	-42.203%
2026-06-26	29.7600	29.7600	29.7600	29.7600	-7.864%	3	855	-42.708%
2026-06-25	33.0000	33.9000	32.3000	32.3000	-0.432%	27	857	-47.214%
2026-06-24	32.4400	32.4400	32.4400	32.4400	-14.632%	4	857	-47.441%
2026-06-22	39.9700	39.9700	38.0000	38.0000	-11.628%	152	853	-55.132%
2026-06-18	44.3000	44.3000	43.0000	43.0000	-7.127%	2	853	-60.349%
2026-06-17	45.5000	46.5000	45.5000	46.3000	+4.515%	4	853	-63.175%
2026-06-16	42.9600	45.2500	42.9600	44.3000	+14.916%	7	853	-61.512%
2026-06-15	38.2500	38.5500	37.7200	38.5500	+9.673%	13	851	-55.772%
2026-06-12	32.8400	36.8000	32.8400	35.1500	+18.750%	7	862	-51.494%
2026-06-11	29.0700	29.6000	29.0700	29.6000	-4.884%	2	862	-42.399%
2026-06-10	30.0400	32.0000	30.0400	31.1200	+3.630%	3	862	-45.212%
2026-06-09	36.0000	36.0000	30.0300	30.0300	-14.688%	8	863	-43.223%
2026-06-08	33.0000	35.2000	33.0000	35.2000	+13.769%	3	862	-51.563%
2026-06-05	34.0000	34.7000	30.9400	30.9400	-21.312%	8	862	-44.893%
2026-06-04	38.7100	39.3200	38.7100	39.3200	-5.276%	2	862	-56.638%
2026-06-03	43.6000	43.6000	41.1300	41.5100	-11.681%	13	864	-58.926%
2026-06-02	51.0000	51.0000	47.0000	47.0000	-6.746%	4	863	-63.723%
2026-06-01	44.9700	51.9100	44.9700	50.4000	+39.034%	12	865	-66.171%
2026-05-29	34.8600	36.2500	34.8600	36.2500	+0.694%	5	865	-52.966%
2026-05-28	36.0000	36.0000	36.0000	36.0000	+2.857%	1	867	-52.639%
2026-05-27	35.4500	35.4500	35.0000	35.0000	-4.943%	2	867	-51.286%
2026-05-22	36.3000	36.8200	36.3000	36.8200	-0.621%	5	868	-53.694%
2026-05-21	37.0500	37.0500	37.0500	37.0500	+10.366%	4	868	-53.981%
2026-05-20	33.2300	34.2300	33.2300	33.5700	+5.666%	28	868	-49.211%
2026-05-19	31.1100	32.9900	28.9500	31.7700	-11.603%	276	739	-46.333%
2026-05-15	36.0100	36.0100	35.9400	35.9400	-11.259%	2	739	-52.560%
2026-05-14	39.0500	42.4100	39.0500	40.5000	+4.841%	8	739	-57.901%
2026-05-13	35.6100	38.6300	35.6100	38.6300	+18.643%	12	736	-55.863%
2026-05-12	34.1300	34.1300	32.5600	32.5600	-17.819%	3	736	-47.635%
2026-05-11	39.7900	39.7900	39.6200	39.6200	-3.058%	2	736	-56.966%
2026-05-08	42.0000	42.0000	38.4000	40.8700	-27.600%	11	736	-58.282%
2026-05-06	53.2800	56.8700	53.2800	56.4500	+14.852%	7	741	-69.796%
2026-05-05	48.9300	50.0000	48.9300	49.1500	+15.647%	14	739	-65.310%
2026-04-30	42.5000	42.5000	42.5000	42.5000	+6.250%	1	748	-59.882%
2026-04-29	39.0100	40.0000	38.9000	40.0000	+12.045%	4	748	-57.375%
2026-04-28	34.7100	35.7000	34.7100	35.7000	+2.292%	5	748	-52.241%
2026-04-27	34.9500	35.0000	34.5500	34.9000	-5.803%	59	750	-51.146%
2026-04-24	43.6600	43.6600	37.0500	37.0500	-10.980%	15	750	-53.981%
2026-04-23	44.1900	44.1900	41.6200	41.6200	-10.166%	2	750	-59.034%
2026-04-22	42.6500	46.3300	42.6500	46.3300	+12.451%	69	749	-63.199%
2026-04-21	41.2000	41.2000	41.2000	41.2000	+3.831%	4	765	-58.617%
2026-04-20	40.4700	40.4700	39.6800	39.6800	-4.386%	11	765	-57.031%
2026-04-17	41.5000	41.5000	41.5000	41.5000	-5.596%	1	754	-58.916%
2026-04-15	44.0500	44.0500	43.9600	43.9600	-0.588%	3	754	-61.215%
2026-04-14	44.2200	44.2200	44.2200	44.2200	+13.530%	120	753	-61.443%
2026-04-13	40.8500	41.3000	38.9500	38.9500	+16.617%	236	636	-56.226%
2026-04-10	31.1200	33.9200	31.1200	33.4000	+28.610%	5	645	-48.952%
2026-04-09	24.3600	25.9700	24.3600	25.9700	-3.565%	18	645	-34.347%
2026-04-08	26.9300	26.9300	26.9300	26.9300	+22.520%	3	631	-36.688%
2026-04-06	22.3200	22.3200	21.8200	21.9800	+9.681%	3	628	-22.429%
2026-03-31	18.1400	20.0400	18.1400	20.0400	+8.913%	2	630	-14.920%
2026-03-30	19.0500	19.0500	18.4000	18.4000	-4.762%	2	630	-7.337%
2026-03-27	19.4500	19.4500	19.3200	19.3200	-28.045%	123	631	-11.749%
2026-03-25	26.8500	26.8500	26.8500	26.8500	+15.236%	1	510	-36.499%
2026-03-24	23.5000	23.5000	22.8500	23.3000	-4.469%	444	509	-26.824%
2026-03-23	24.9500	24.9500	24.3700	24.3900	+2.479%	22	280	-30.094%
2026-03-20	23.8000	23.8000	23.8000	23.8000	-6.557%	1	261	-28.361%
2026-03-17	25.4700	25.4700	25.4700	25.4700	-4.785%	5	261	-33.059%
2026-03-16	25.0000	26.7500	25.0000	26.7500	+5.941%	31	256	-36.262%
2026-03-13	25.2500	25.2500	25.2500	25.2500	0.000%	2	262	-32.475%
2026-03-11	25.2500	25.2500	25.2500	25.2500	+18.101%	1	260	-32.475%
2026-03-10	21.3800	21.3800	21.3800	21.3800	+3.887%	1	260	-20.253%
2026-03-09	20.2800	20.5800	20.2800	20.5800	-2.000%	11	259	-17.153%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+0.239%	10	264	-18.810%
2026-03-03	21.4500	22.2500	20.9500	20.9500	-12.817%	3	264	-18.616%
2026-03-02	24.0300	24.0300	24.0300	24.0300	-1.395%	3	263	-29.047%
2026-02-27	25.6500	25.6500	24.3700	24.3700	-33.233%	8	262	-30.037%
2026-02-24	36.0000	36.9000	36.0000	36.5000	+14.134%	20	257	-53.288%
2026-02-20	30.9000	31.9800	29.7000	31.9800	-12.432%	30	277	-46.685%
2026-02-18	36.5200	36.5200	36.5200	36.5200	-3.001%	8	272	-53.313%
2026-02-09	37.6500	37.6500	37.6500	37.6500	+18.770%	5	264	-54.714%
2026-02-06	30.0000	31.7000	30.0000	31.7000	+11.975%	3	259	-46.215%
2026-02-03	28.3100	28.3100	28.3100	28.3100	-11.807%	4	261	-39.774%
2026-02-02	32.1000	32.1000	32.1000	32.1000	-4.521%	1	261	-46.885%
2026-01-30	36.2500	36.7000	33.6200	33.6200	-13.795%	12	261	-49.286%
2026-01-29	39.0000	39.0000	39.0000	39.0000	-3.870%	1	272	-56.282%
2026-01-28	40.8900	40.8900	40.5700	40.5700	-1.049%	3	271	-57.974%
2026-01-27	41.0000	41.0000	41.0000	41.0000	+12.022%	2	271	-58.415%
2026-01-26	42.5000	42.5000	36.6000	36.6000	+6.488%	8	269	-53.415%
2026-01-23	35.0500	35.1900	34.3700	34.3700	-6.170%	22	268	-50.393%
2026-01-22	36.6300	36.6300	36.6300	36.6300	+7.735%	1	257	-53.453%
2026-01-20	34.7500	34.7500	34.0000	34.0000	-9.333%	2	256	-49.853%
2026-01-16	37.5000	37.5000	37.5000	37.5000	+1.764%	1	255	-54.533%
2026-01-15	36.0000	36.8500	36.0000	36.8500	+19.063%	2	255	-53.731%
2026-01-13	31.0500	31.0500	30.9500	30.9500	+22.284%	2	256	-44.911%
2026-01-09	25.3100	25.3100	25.3100	25.3100	+3.687%	1	255	-32.635%
2026-01-07	24.4100	24.4100	24.4100	24.4100	+2.520%	5	254	-30.152%
2026-01-05	25.7000	25.7000	23.7000	23.8100	+18.753%	11	250	-28.391%
2025-12-31	20.6400	20.6500	20.0500	20.0500	-9.070%	9	250	-14.963%
2025-12-30	21.8500	22.3900	21.8500	22.0500	-0.676%	21	250	-22.676%
2025-12-29	22.2000	22.2000	22.2000	22.2000	-5.732%	2	250	-23.198%
2025-12-26	23.5500	23.5500	23.5500	23.5500	-20.358%	1	252	-27.601%
2025-12-22	29.5700	29.5700	29.5700	29.5700	+3.573%	3	252	-42.340%
2025-12-19	24.5000	28.5900	24.5000	28.5500	+50.263%	8	250	-40.280%
2025-12-18	18.4700	19.2500	18.4700	19.0000	+2.205%	7	251	-10.263%
2025-12-17	18.0000	18.5900	17.7500	18.5900	-1.744%	8	252	-8.284%
2025-12-16	21.9000	21.9000	18.9200	18.9200	-24.712%	30	253	-9.884%
2025-12-12	27.0000	27.0000	25.1300	25.1300	-12.743%	6	253	-32.153%
2025-12-11	28.3000	28.8000	28.1100	28.8000	-8.571%	4	258	-40.799%
2025-12-10	30.6200	31.5000	29.8500	31.5000	-4.545%	11	258	-45.873%
2025-12-09	33.0000	33.0000	33.0000	33.0000	+2.326%	1	258	-48.333%
2025-12-05	32.2500	32.2500	32.2500	32.2500	+9.026%	5	258	-47.132%
2025-12-04	29.5700	29.5800	29.5700	29.5800	+12.386%	26	253	-42.360%
2025-12-03	26.3200	26.3200	26.3200	26.3200	-4.291%	1	253	-35.220%
2025-12-02	27.5000	27.5000	27.5000	27.5000	+12.245%	1	253	-38.000%
2025-11-28	25.0000	25.4500	24.5000	24.5000	-3.846%	12	254	-30.408%
2025-11-26	26.0000	26.0000	25.4800	25.4800	+10.686%	44	206	-33.085%
2025-11-25	21.0000	23.7500	21.0000	23.0200	-6.002%	13	206	-25.934%
2025-11-24	24.5700	24.5700	24.4900	24.4900	+4.213%	11	209	-30.380%
2025-11-21	21.6000	23.7200	21.6000	23.5000	-9.996%	8	209	-27.447%
2025-11-20	29.9000	30.4900	26.1100	26.1100	+0.230%	6	208	-34.699%
2025-11-19	25.5700	26.0500	24.5000	26.0500	-2.288%	3	208	-34.549%
2025-11-18	24.4000	26.6600	24.4000	26.6600	+4.961%	8	206	-36.047%
2025-11-17	24.3000	27.5200	24.3000	25.4000	-13.898%	47	206	-32.874%
2025-11-14	26.0000	29.5000	26.0000	29.5000	+12.082%	4	217	-42.203%
2025-11-13	27.7300	28.5500	26.0000	26.3200	-15.233%	24	214	-35.220%
2025-11-12	34.5000	34.5000	30.2000	31.0500	-2.817%	13	212	-45.089%
2025-11-11	37.0000	37.0000	31.9500	31.9500	-29.626%	36	203	-46.635%
2025-11-10	46.4000	46.4000	45.4000	45.4000	+8.847%	3	191	-62.445%
2025-11-07	41.6000	41.7100	41.6000	41.7100	-10.301%	2	189	-59.123%
2025-11-06	46.5000	46.5000	44.4400	46.5000	-4.419%	20	189	-63.333%
2025-11-05	49.5000	50.1700	48.5000	48.6500	-4.608%	16	184	-64.954%
2025-11-04	53.3100	54.0000	50.0000	51.0000	-12.069%	11	180	-66.569%
2025-11-03	60.7400	60.7400	58.0000	58.0000	-13.549%	9	170	-70.603%
2025-10-31	65.7000	67.0900	65.7000	67.0900	+6.239%	2	170	-74.586%
2025-10-30	62.0500	63.1500	62.0500	63.1500	-2.846%	12	168	-73.001%
2025-10-29	65.0600	66.0000	65.0000	65.0000	+1.563%	13	158	-73.769%
2025-10-28	67.5000	68.2200	64.0000	64.0000	+0.188%	7	151	-73.359%
2025-10-27	64.9000	64.9000	63.0000	63.8800	+3.032%	15	142	-73.309%
2025-10-24	60.8300	62.0000	60.8300	62.0000	+12.177%	7	142	-72.500%
2025-10-23	54.8000	55.2700	54.8000	55.2700	+2.352%	11	139	-69.151%
2025-10-22	55.7500	55.7500	51.0000	54.0000	-3.778%	10	138	-68.426%
2025-10-21	56.8500	56.8500	56.0500	56.1200	-4.881%	6	133	-69.619%
2025-10-20	64.1800	64.6000	59.0000	59.0000	-7.087%	17	132	-71.102%
2025-10-17	63.4000	63.5000	61.0000	63.5000	-11.744%	19	122	-73.150%
2025-10-16	70.0000	74.7400	67.8900	71.9500	+9.596%	12	111	-76.303%
2025-10-15	68.2000	68.6200	65.0000	65.6500	+4.124%	11	108	-74.029%
2025-10-14	65.4200	65.4200	63.0500	63.0500	-7.279%	4	104	-72.958%
2025-10-13	70.1600	70.2000	67.8000	68.0000	+2.750%	10	100	-74.926%
2025-10-10	75.5000	76.3000	66.1800	66.1800	-5.457%	15	96	-74.237%
2025-10-09	67.0000	70.0000	65.0000	70.0000	+3.704%	23	92	-75.643%
2025-10-08	67.6300	68.0000	67.2100	67.5000	+14.582%	6	93	-74.741%
2025-10-07	58.5700	59.0000	58.5700	58.9100	-11.280%	42	93	-71.058%
2025-10-06	65.5500	69.7300	65.5500	66.4000	+6.410%	37	91	-74.322%
2025-10-03	63.0000	63.0000	62.4000	62.4000	-3.926%	12	92	-72.676%
2025-10-02	63.5000	65.2000	63.5000	64.9500	-1.292%	13	93	-73.749%
2025-10-01	62.9000	65.8000	62.9000	65.8000	+0.535%	11	98	-74.088%
2025-09-30	69.4500	70.3500	65.0000	65.4500	+16.252%	56	89	-73.950%
2025-09-29	54.8000	56.3000	54.8000	56.3000	+2.737%	5	89	-69.716%
2025-09-26	59.1500	59.1500	54.8000	54.8000	-17.345%	3	84	-68.887%
2025-09-25	62.0000	66.3000	62.0000	66.3000	+9.244%	40	81	-74.284%
2025-09-24	59.9000	61.8800	59.9000	60.6900	+2.241%	4	45	-71.906%
2025-09-23	63.5500	63.5500	59.3600	59.3600	-10.061%	5	42	-71.277%
2025-09-22	53.0000	66.0000	53.0000	66.0000	+16.443%	6	38	-74.167%
2025-09-19	56.6800	56.6800	56.6800	56.6800	+10.487%	35	36	-69.919%
2025-09-18	51.3000	51.3000	51.3000	51.3000	+0.984%	1	2	-66.764%
2025-09-17	50.8500	50.8500	50.8000	50.8000	-0.801%	2	2	-66.437%
2025-09-15	51.2100	51.2100	51.2100	51.2100	0.000%	1	1	-66.706%

.dark-mode .H0jlJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0jlJz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C140CRWV Jan 21 2028 140.00 Call (CRWV280121C00140000)option OPRA

CRWV20280121C140
CRWV Jan 21 2028 140.00 Call (CRWV280121C00140000)
option OPRA