Dark

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

EOD

Aug 13, 2026

33.05-0.151%(-0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.9000	34.9100	33.0500	33.0500	-0.151%	21	1,090	0.000%
2026-08-12	34.8000	36.0000	33.0500	33.1000	+38.205%	296	1,080	-0.151%
2026-08-11	23.9500	23.9500	23.9500	23.9500	-2.045%	1	1,081	+37.996%
2026-08-10	25.2200	25.5800	24.4500	24.4500	+0.411%	12	1,081	+35.174%
2026-08-06	24.3500	24.3500	24.3500	24.3500	-15.068%	4	1,090	+35.729%
2026-08-04	26.9500	28.6700	26.9500	28.6700	+21.226%	3	1,094	+15.277%
2026-08-03	22.4000	23.6500	22.3200	23.6500	+34.912%	6	1,094	+39.746%
2026-07-31	16.8000	17.5300	16.8000	17.5300	+0.458%	6	1,093	+88.534%
2026-07-30	16.7500	17.4500	16.7100	17.4500	+32.097%	101	1,093	+89.398%
2026-07-29	14.1500	14.1900	12.5000	13.2100	-6.841%	205	1,037	+150.189%
2026-07-28	14.2500	14.5000	14.0000	14.1800	-16.588%	42	1,076	+133.075%
2026-07-27	18.0500	18.0500	17.0000	17.0000	-1.449%	51	1,067	+94.412%
2026-07-24	18.4600	18.7300	16.9000	17.2500	-27.368%	191	1,027	+91.594%
2026-07-22	23.9000	23.9000	23.7500	23.7500	+22.612%	10	869	+39.158%
2026-07-20	19.3700	19.3700	19.3700	19.3700	+1.573%	1	867	+70.625%
2026-07-17	16.2000	19.3000	16.2000	19.0700	+6.536%	16	867	+73.309%
2026-07-16	18.2200	18.2200	17.9000	17.9000	-9.137%	4	857	+84.637%
2026-07-15	21.0000	21.0000	19.7000	19.7000	-6.280%	4	861	+67.766%
2026-07-14	22.5800	22.5800	21.0000	21.0200	-8.609%	73	861	+57.231%
2026-07-13	23.0000	23.4200	23.0000	23.0000	-14.815%	50	860	+43.696%
2026-07-10	27.0000	27.0000	27.0000	27.0000	-2.878%	2	851	+22.407%
2026-07-09	28.8000	28.8000	27.8000	27.8000	+1.832%	9	849	+18.885%
2026-07-08	27.3000	27.3000	27.3000	27.3000	+21.821%	4	849	+21.062%
2026-07-07	21.6500	22.4100	21.4000	22.4100	-10.360%	15	853	+47.479%
2026-07-06	25.2400	25.2400	25.0000	25.0000	+11.408%	3	853	+32.200%
2026-07-02	23.4100	23.4100	22.4400	22.4400	-14.023%	3	853	+47.282%
2026-07-01	26.3100	26.3100	24.5000	26.1000	-16.346%	15	853	+26.628%
2026-06-30	30.6500	31.2000	30.6500	31.2000	+5.763%	4	854	+5.929%
2026-06-29	29.0500	29.9500	29.0000	29.5000	-0.874%	13	853	+12.034%
2026-06-26	29.7600	29.7600	29.7600	29.7600	-7.864%	3	855	+11.055%
2026-06-25	33.0000	33.9000	32.3000	32.3000	-0.432%	27	857	+2.322%
2026-06-24	32.4400	32.4400	32.4400	32.4400	-14.632%	4	857	+1.880%
2026-06-22	39.9700	39.9700	38.0000	38.0000	-11.628%	152	853	-13.026%
2026-06-18	44.3000	44.3000	43.0000	43.0000	-7.127%	2	853	-23.140%
2026-06-17	45.5000	46.5000	45.5000	46.3000	+4.515%	4	853	-28.618%
2026-06-16	42.9600	45.2500	42.9600	44.3000	+14.916%	7	853	-25.395%
2026-06-15	38.2500	38.5500	37.7200	38.5500	+9.673%	13	851	-14.267%
2026-06-12	32.8400	36.8000	32.8400	35.1500	+18.750%	7	862	-5.974%
2026-06-11	29.0700	29.6000	29.0700	29.6000	-4.884%	2	862	+11.655%
2026-06-10	30.0400	32.0000	30.0400	31.1200	+3.630%	3	862	+6.202%
2026-06-09	36.0000	36.0000	30.0300	30.0300	-14.688%	8	863	+10.057%
2026-06-08	33.0000	35.2000	33.0000	35.2000	+13.769%	3	862	-6.108%
2026-06-05	34.0000	34.7000	30.9400	30.9400	-21.312%	8	862	+6.820%
2026-06-04	38.7100	39.3200	38.7100	39.3200	-5.276%	2	862	-15.946%
2026-06-03	43.6000	43.6000	41.1300	41.5100	-11.681%	13	864	-20.381%
2026-06-02	51.0000	51.0000	47.0000	47.0000	-6.746%	4	863	-29.681%
2026-06-01	44.9700	51.9100	44.9700	50.4000	+39.034%	12	865	-34.425%
2026-05-29	34.8600	36.2500	34.8600	36.2500	+0.694%	5	865	-8.828%
2026-05-28	36.0000	36.0000	36.0000	36.0000	+2.857%	1	867	-8.194%
2026-05-27	35.4500	35.4500	35.0000	35.0000	-4.943%	2	867	-5.571%
2026-05-22	36.3000	36.8200	36.3000	36.8200	-0.621%	5	868	-10.239%
2026-05-21	37.0500	37.0500	37.0500	37.0500	+10.366%	4	868	-10.796%
2026-05-20	33.2300	34.2300	33.2300	33.5700	+5.666%	28	868	-1.549%
2026-05-19	31.1100	32.9900	28.9500	31.7700	-11.603%	276	739	+4.029%
2026-05-15	36.0100	36.0100	35.9400	35.9400	-11.259%	2	739	-8.041%
2026-05-14	39.0500	42.4100	39.0500	40.5000	+4.841%	8	739	-18.395%
2026-05-13	35.6100	38.6300	35.6100	38.6300	+18.643%	12	736	-14.445%
2026-05-12	34.1300	34.1300	32.5600	32.5600	-17.819%	3	736	+1.505%
2026-05-11	39.7900	39.7900	39.6200	39.6200	-3.058%	2	736	-16.583%
2026-05-08	42.0000	42.0000	38.4000	40.8700	-27.600%	11	736	-19.134%
2026-05-06	53.2800	56.8700	53.2800	56.4500	+14.852%	7	741	-41.453%
2026-05-05	48.9300	50.0000	48.9300	49.1500	+15.647%	14	739	-32.757%
2026-04-30	42.5000	42.5000	42.5000	42.5000	+6.250%	1	748	-22.235%
2026-04-29	39.0100	40.0000	38.9000	40.0000	+12.045%	4	748	-17.375%
2026-04-28	34.7100	35.7000	34.7100	35.7000	+2.292%	5	748	-7.423%
2026-04-27	34.9500	35.0000	34.5500	34.9000	-5.803%	59	750	-5.301%
2026-04-24	43.6600	43.6600	37.0500	37.0500	-10.980%	15	750	-10.796%
2026-04-23	44.1900	44.1900	41.6200	41.6200	-10.166%	2	750	-20.591%
2026-04-22	42.6500	46.3300	42.6500	46.3300	+12.451%	69	749	-28.664%
2026-04-21	41.2000	41.2000	41.2000	41.2000	+3.831%	4	765	-19.782%
2026-04-20	40.4700	40.4700	39.6800	39.6800	-4.386%	11	765	-16.709%
2026-04-17	41.5000	41.5000	41.5000	41.5000	-5.596%	1	754	-20.361%
2026-04-15	44.0500	44.0500	43.9600	43.9600	-0.588%	3	754	-24.818%
2026-04-14	44.2200	44.2200	44.2200	44.2200	+13.530%	120	753	-25.260%
2026-04-13	40.8500	41.3000	38.9500	38.9500	+16.617%	236	636	-15.148%
2026-04-10	31.1200	33.9200	31.1200	33.4000	+28.610%	5	645	-1.048%
2026-04-09	24.3600	25.9700	24.3600	25.9700	-3.565%	18	645	+27.262%
2026-04-08	26.9300	26.9300	26.9300	26.9300	+22.520%	3	631	+22.726%
2026-04-06	22.3200	22.3200	21.8200	21.9800	+9.681%	3	628	+50.364%
2026-03-31	18.1400	20.0400	18.1400	20.0400	+8.913%	2	630	+64.920%
2026-03-30	19.0500	19.0500	18.4000	18.4000	-4.762%	2	630	+79.620%
2026-03-27	19.4500	19.4500	19.3200	19.3200	-28.045%	123	631	+71.066%
2026-03-25	26.8500	26.8500	26.8500	26.8500	+15.236%	1	510	+23.091%
2026-03-24	23.5000	23.5000	22.8500	23.3000	-4.469%	444	509	+41.845%
2026-03-23	24.9500	24.9500	24.3700	24.3900	+2.479%	22	280	+35.506%
2026-03-20	23.8000	23.8000	23.8000	23.8000	-6.557%	1	261	+38.866%
2026-03-17	25.4700	25.4700	25.4700	25.4700	-4.785%	5	261	+29.761%
2026-03-16	25.0000	26.7500	25.0000	26.7500	+5.941%	31	256	+23.551%
2026-03-13	25.2500	25.2500	25.2500	25.2500	0.000%	2	262	+30.891%
2026-03-11	25.2500	25.2500	25.2500	25.2500	+18.101%	1	260	+30.891%
2026-03-10	21.3800	21.3800	21.3800	21.3800	+3.887%	1	260	+54.584%
2026-03-09	20.2800	20.5800	20.2800	20.5800	-2.000%	11	259	+60.593%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+0.239%	10	264	+57.381%
2026-03-03	21.4500	22.2500	20.9500	20.9500	-12.817%	3	264	+57.757%
2026-03-02	24.0300	24.0300	24.0300	24.0300	-1.395%	3	263	+37.536%
2026-02-27	25.6500	25.6500	24.3700	24.3700	-33.233%	8	262	+35.618%
2026-02-24	36.0000	36.9000	36.0000	36.5000	+14.134%	20	257	-9.452%
2026-02-20	30.9000	31.9800	29.7000	31.9800	-12.432%	30	277	+3.346%
2026-02-18	36.5200	36.5200	36.5200	36.5200	-3.001%	8	272	-9.502%
2026-02-09	37.6500	37.6500	37.6500	37.6500	+18.770%	5	264	-12.218%
2026-02-06	30.0000	31.7000	30.0000	31.7000	+11.975%	3	259	+4.259%
2026-02-03	28.3100	28.3100	28.3100	28.3100	-11.807%	4	261	+16.743%
2026-02-02	32.1000	32.1000	32.1000	32.1000	-4.521%	1	261	+2.960%
2026-01-30	36.2500	36.7000	33.6200	33.6200	-13.795%	12	261	-1.695%
2026-01-29	39.0000	39.0000	39.0000	39.0000	-3.870%	1	272	-15.256%
2026-01-28	40.8900	40.8900	40.5700	40.5700	-1.049%	3	271	-18.536%
2026-01-27	41.0000	41.0000	41.0000	41.0000	+12.022%	2	271	-19.390%
2026-01-26	42.5000	42.5000	36.6000	36.6000	+6.488%	8	269	-9.699%
2026-01-23	35.0500	35.1900	34.3700	34.3700	-6.170%	22	268	-3.841%
2026-01-22	36.6300	36.6300	36.6300	36.6300	+7.735%	1	257	-9.773%
2026-01-20	34.7500	34.7500	34.0000	34.0000	-9.333%	2	256	-2.794%
2026-01-16	37.5000	37.5000	37.5000	37.5000	+1.764%	1	255	-11.867%
2026-01-15	36.0000	36.8500	36.0000	36.8500	+19.063%	2	255	-10.312%
2026-01-13	31.0500	31.0500	30.9500	30.9500	+22.284%	2	256	+6.785%
2026-01-09	25.3100	25.3100	25.3100	25.3100	+3.687%	1	255	+30.581%
2026-01-07	24.4100	24.4100	24.4100	24.4100	+2.520%	5	254	+35.395%
2026-01-05	25.7000	25.7000	23.7000	23.8100	+18.753%	11	250	+38.807%
2025-12-31	20.6400	20.6500	20.0500	20.0500	-9.070%	9	250	+64.838%
2025-12-30	21.8500	22.3900	21.8500	22.0500	-0.676%	21	250	+49.887%
2025-12-29	22.2000	22.2000	22.2000	22.2000	-5.732%	2	250	+48.874%
2025-12-26	23.5500	23.5500	23.5500	23.5500	-20.358%	1	252	+40.340%
2025-12-22	29.5700	29.5700	29.5700	29.5700	+3.573%	3	252	+11.769%
2025-12-19	24.5000	28.5900	24.5000	28.5500	+50.263%	8	250	+15.762%
2025-12-18	18.4700	19.2500	18.4700	19.0000	+2.205%	7	251	+73.947%
2025-12-17	18.0000	18.5900	17.7500	18.5900	-1.744%	8	252	+77.784%
2025-12-16	21.9000	21.9000	18.9200	18.9200	-24.712%	30	253	+74.683%
2025-12-12	27.0000	27.0000	25.1300	25.1300	-12.743%	6	253	+31.516%
2025-12-11	28.3000	28.8000	28.1100	28.8000	-8.571%	4	258	+14.757%
2025-12-10	30.6200	31.5000	29.8500	31.5000	-4.545%	11	258	+4.921%
2025-12-09	33.0000	33.0000	33.0000	33.0000	+2.326%	1	258	+0.152%
2025-12-05	32.2500	32.2500	32.2500	32.2500	+9.026%	5	258	+2.481%
2025-12-04	29.5700	29.5800	29.5700	29.5800	+12.386%	26	253	+11.731%
2025-12-03	26.3200	26.3200	26.3200	26.3200	-4.291%	1	253	+25.570%
2025-12-02	27.5000	27.5000	27.5000	27.5000	+12.245%	1	253	+20.182%
2025-11-28	25.0000	25.4500	24.5000	24.5000	-3.846%	12	254	+34.898%
2025-11-26	26.0000	26.0000	25.4800	25.4800	+10.686%	44	206	+29.710%
2025-11-25	21.0000	23.7500	21.0000	23.0200	-6.002%	13	206	+43.571%
2025-11-24	24.5700	24.5700	24.4900	24.4900	+4.213%	11	209	+34.953%
2025-11-21	21.6000	23.7200	21.6000	23.5000	-9.996%	8	209	+40.638%
2025-11-20	29.9000	30.4900	26.1100	26.1100	+0.230%	6	208	+26.580%
2025-11-19	25.5700	26.0500	24.5000	26.0500	-2.288%	3	208	+26.871%
2025-11-18	24.4000	26.6600	24.4000	26.6600	+4.961%	8	206	+23.968%
2025-11-17	24.3000	27.5200	24.3000	25.4000	-13.898%	47	206	+30.118%
2025-11-14	26.0000	29.5000	26.0000	29.5000	+12.082%	4	217	+12.034%
2025-11-13	27.7300	28.5500	26.0000	26.3200	-15.233%	24	214	+25.570%
2025-11-12	34.5000	34.5000	30.2000	31.0500	-2.817%	13	212	+6.441%
2025-11-11	37.0000	37.0000	31.9500	31.9500	-29.626%	36	203	+3.443%
2025-11-10	46.4000	46.4000	45.4000	45.4000	+8.847%	3	191	-27.203%
2025-11-07	41.6000	41.7100	41.6000	41.7100	-10.301%	2	189	-20.762%
2025-11-06	46.5000	46.5000	44.4400	46.5000	-4.419%	20	189	-28.925%
2025-11-05	49.5000	50.1700	48.5000	48.6500	-4.608%	16	184	-32.066%
2025-11-04	53.3100	54.0000	50.0000	51.0000	-12.069%	11	180	-35.196%
2025-11-03	60.7400	60.7400	58.0000	58.0000	-13.549%	9	170	-43.017%
2025-10-31	65.7000	67.0900	65.7000	67.0900	+6.239%	2	170	-50.738%
2025-10-30	62.0500	63.1500	62.0500	63.1500	-2.846%	12	168	-47.664%
2025-10-29	65.0600	66.0000	65.0000	65.0000	+1.563%	13	158	-49.154%
2025-10-28	67.5000	68.2200	64.0000	64.0000	+0.188%	7	151	-48.359%
2025-10-27	64.9000	64.9000	63.0000	63.8800	+3.032%	15	142	-48.262%
2025-10-24	60.8300	62.0000	60.8300	62.0000	+12.177%	7	142	-46.694%
2025-10-23	54.8000	55.2700	54.8000	55.2700	+2.352%	11	139	-40.203%
2025-10-22	55.7500	55.7500	51.0000	54.0000	-3.778%	10	138	-38.796%
2025-10-21	56.8500	56.8500	56.0500	56.1200	-4.881%	6	133	-41.108%
2025-10-20	64.1800	64.6000	59.0000	59.0000	-7.087%	17	132	-43.983%
2025-10-17	63.4000	63.5000	61.0000	63.5000	-11.744%	19	122	-47.953%
2025-10-16	70.0000	74.7400	67.8900	71.9500	+9.596%	12	111	-54.065%
2025-10-15	68.2000	68.6200	65.0000	65.6500	+4.124%	11	108	-49.657%
2025-10-14	65.4200	65.4200	63.0500	63.0500	-7.279%	4	104	-47.581%
2025-10-13	70.1600	70.2000	67.8000	68.0000	+2.750%	10	100	-51.397%
2025-10-10	75.5000	76.3000	66.1800	66.1800	-5.457%	15	96	-50.060%
2025-10-09	67.0000	70.0000	65.0000	70.0000	+3.704%	23	92	-52.786%
2025-10-08	67.6300	68.0000	67.2100	67.5000	+14.582%	6	93	-51.037%
2025-10-07	58.5700	59.0000	58.5700	58.9100	-11.280%	42	93	-43.897%
2025-10-06	65.5500	69.7300	65.5500	66.4000	+6.410%	37	91	-50.226%
2025-10-03	63.0000	63.0000	62.4000	62.4000	-3.926%	12	92	-47.035%
2025-10-02	63.5000	65.2000	63.5000	64.9500	-1.292%	13	93	-49.115%
2025-10-01	62.9000	65.8000	62.9000	65.8000	+0.535%	11	98	-49.772%
2025-09-30	69.4500	70.3500	65.0000	65.4500	+16.252%	56	89	-49.503%
2025-09-29	54.8000	56.3000	54.8000	56.3000	+2.737%	5	89	-41.297%
2025-09-26	59.1500	59.1500	54.8000	54.8000	-17.345%	3	84	-39.690%
2025-09-25	62.0000	66.3000	62.0000	66.3000	+9.244%	40	81	-50.151%
2025-09-24	59.9000	61.8800	59.9000	60.6900	+2.241%	4	45	-45.543%
2025-09-23	63.5500	63.5500	59.3600	59.3600	-10.061%	5	42	-44.323%
2025-09-22	53.0000	66.0000	53.0000	66.0000	+16.443%	6	38	-49.924%
2025-09-19	56.6800	56.6800	56.6800	56.6800	+10.487%	35	36	-41.690%
2025-09-18	51.3000	51.3000	51.3000	51.3000	+0.984%	1	2	-35.575%
2025-09-17	50.8500	50.8500	50.8000	50.8000	-0.801%	2	2	-34.941%
2025-09-15	51.2100	51.2100	51.2100	51.2100	0.000%	1	1	-35.462%

.dark-mode .q6JCQB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6JCQB{ 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