Dark

CRWV20280121C145
CRWV Jan 21 2028 145.00 Call (CRWV280121C00145000)
option OPRA

EOD

Oct 1, 2026

16.00-4.932%(-0.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.0000	16.0000	16.0000	16.0000	-4.932%	1	507	0.000%
2026-09-30	16.8300	16.8300	16.8300	16.8300	-2.265%	1	508	-4.932%
2026-09-25	17.0000	17.2200	17.0000	17.2200	-10.452%	6	508	-7.085%
2026-09-24	18.0000	19.2300	16.9000	19.2300	+3.332%	9	508	-16.797%
2026-09-23	18.6100	18.6100	18.6100	18.6100	+6.343%	5	514	-14.025%
2026-09-22	17.8000	17.8000	17.5000	17.5000	+7.692%	2	519	-8.571%
2026-09-21	16.1800	16.2500	16.1800	16.2500	+12.069%	11	518	-1.538%
2026-09-18	14.7000	14.7000	14.5000	14.5000	-4.605%	35	514	+10.345%
2026-09-17	15.2000	15.2000	15.2000	15.2000	-7.879%	1	505	+5.263%
2026-09-15	16.5000	16.5000	16.5000	16.5000	-7.303%	1	506	-3.030%
2026-09-04	17.8000	17.8000	17.8000	17.8000	+13.376%	5	506	-10.112%
2026-09-01	15.7000	15.7000	15.7000	15.7000	-9.874%	2	506	+1.911%
2026-08-31	17.4200	17.4200	17.4200	17.4200	-14.018%	4	506	-8.152%
2026-08-26	20.2600	20.2600	20.2600	20.2600	+2.220%	3	506	-21.027%
2026-08-24	19.8200	19.8200	19.8200	19.8200	-11.676%	1	503	-19.273%
2026-08-20	22.4400	22.4400	22.4400	22.4400	-30.159%	4	502	-28.699%
2026-08-13	33.6100	36.5700	32.1300	32.1300	+0.218%	24	502	-50.202%
2026-08-12	35.3600	35.9500	31.6500	32.0600	+40.122%	161	495	-50.094%
2026-08-11	24.1300	24.8800	22.4300	22.8800	-4.067%	450	506	-30.070%
2026-08-10	24.7500	24.7500	23.5600	23.8500	+42.388%	239	553	-32.914%
2026-07-31	16.6500	16.7500	16.6500	16.7500	-4.558%	5	612	-4.478%
2026-07-30	17.4500	17.5500	17.3000	17.5500	+21.034%	3	607	-8.832%
2026-07-28	14.5000	14.5000	14.5000	14.5000	-9.714%	1	608	+10.345%
2026-07-27	16.0600	16.0600	16.0600	16.0600	-29.869%	1	609	-0.374%
2026-07-22	23.3300	23.3300	22.9000	22.9000	+25.274%	9	610	-30.131%
2026-07-20	18.2800	18.2800	18.2800	18.2800	+13.400%	1	615	-12.473%
2026-07-17	16.1200	16.1200	16.1200	16.1200	-6.006%	1	614	-0.744%
2026-07-16	17.2000	17.2000	17.1500	17.1500	-19.672%	3	613	-6.706%
2026-07-14	21.3500	21.3500	21.2000	21.3500	-3.175%	25	612	-25.059%
2026-07-13	22.0000	22.0500	22.0000	22.0500	-17.478%	20	612	-27.438%
2026-07-09	27.8500	27.8500	26.7200	26.7200	+20.360%	4	612	-40.120%
2026-07-07	22.2500	22.2500	22.2000	22.2000	-7.998%	20	613	-27.928%
2026-07-01	25.4400	25.4400	24.1300	24.1300	-20.989%	5	613	-33.692%
2026-06-30	30.5500	30.5500	30.5400	30.5400	-21.692%	2	612	-47.610%
2026-06-22	41.7100	41.7100	38.7000	39.0000	-9.260%	28	614	-58.974%
2026-06-18	44.8500	44.8500	42.9800	42.9800	-4.063%	4	615	-62.773%
2026-06-17	44.5400	44.8000	44.5400	44.8000	+4.648%	2	615	-64.286%
2026-06-16	40.3500	42.8100	40.3500	42.8100	+46.911%	5	615	-62.626%
2026-06-09	34.3500	34.3500	29.1400	29.1400	-8.509%	9	617	-45.093%
2026-06-05	31.8500	31.8500	31.8500	31.8500	-20.075%	1	616	-49.765%
2026-06-03	39.8500	39.8500	39.8500	39.8500	-15.357%	1	616	-59.849%
2026-06-02	47.9700	48.0200	47.0800	47.0800	-2.121%	4	616	-66.015%
2026-06-01	45.4200	48.1000	45.4200	48.1000	+33.130%	4	618	-66.736%
2026-05-28	36.5900	36.5900	36.1300	36.1300	+1.346%	4	618	-55.715%
2026-05-26	35.4800	35.6500	35.4800	35.6500	-1.192%	2	618	-55.119%
2026-05-21	34.9600	36.0800	34.8800	36.0800	+18.606%	6	619	-55.654%
2026-05-19	30.0700	30.7700	28.3800	30.4200	-21.233%	176	620	-47.403%
2026-05-14	38.6200	38.6200	38.6200	38.6200	+4.069%	1	579	-58.571%
2026-05-13	36.8000	37.1100	36.8000	37.1100	+15.535%	2	577	-56.885%
2026-05-12	35.3200	35.3200	32.1200	32.1200	-19.900%	7	577	-50.187%
2026-05-11	40.1000	40.1000	40.1000	40.1000	+4.754%	5	577	-60.100%
2026-05-08	40.0800	40.0800	38.2800	38.2800	-19.326%	3	572	-58.203%
2026-05-07	50.5000	50.5000	47.4500	47.4500	-14.658%	3	572	-66.280%
2026-05-06	53.7000	55.6000	53.7000	55.6000	+14.829%	31	572	-71.223%
2026-05-05	45.2000	49.2400	45.2000	48.4200	+1.937%	5	576	-66.956%
2026-05-04	47.7400	47.7400	47.5000	47.5000	+19.587%	3	576	-66.316%
2026-04-30	39.9600	39.9800	39.7200	39.7200	+5.498%	3	576	-59.718%
2026-04-24	42.2200	42.2200	34.5000	37.6500	-13.548%	41	574	-57.503%
2026-04-23	43.5700	43.5700	43.5500	43.5500	-1.247%	2	570	-63.261%
2026-04-22	44.3000	44.4100	44.1000	44.1000	+9.294%	5	568	-63.719%
2026-04-16	42.2000	42.2000	39.2500	40.3500	-3.237%	180	564	-60.347%
2026-04-15	41.7000	41.7000	41.7000	41.7000	+9.737%	6	500	-61.631%
2026-04-13	39.7700	39.7700	38.0000	38.0000	+15.221%	101	500	-57.895%
2026-04-10	30.6000	33.1200	30.6000	32.9800	+30.873%	58	501	-51.486%
2026-04-09	24.1800	25.7500	24.1800	25.2000	-2.628%	142	493	-36.508%
2026-04-08	25.7700	26.1800	25.5100	25.8800	+40.652%	17	492	-38.176%
2026-03-31	18.4000	18.4000	18.4000	18.4000	-27.673%	1	497	-13.043%
2026-03-25	25.8200	25.8200	24.7000	25.4400	+14.081%	170	496	-37.107%
2026-03-24	22.3000	22.3000	22.3000	22.3000	-6.538%	82	514	-28.251%
2026-03-23	24.1500	24.1500	23.4200	23.8600	+6.996%	242	432	-32.942%
2026-03-20	23.3000	23.3000	22.3000	22.3000	-1.152%	2	268	-28.251%
2026-03-19	22.5600	22.5600	22.5600	22.5600	-8.293%	1	267	-29.078%
2026-03-18	24.9000	25.1000	24.6000	24.6000	+20.293%	23	267	-34.959%
2026-03-10	20.3000	20.4500	20.3000	20.4500	-0.583%	2	258	-21.760%
2026-03-05	20.5700	20.5700	20.5700	20.5700	-14.041%	1	258	-22.217%
2026-03-04	23.9300	23.9300	23.9300	23.9300	+1.355%	1	257	-33.138%
2026-02-27	26.1400	26.1400	23.6100	23.6100	-35.137%	5	256	-32.232%
2026-02-26	36.3500	36.4000	36.3500	36.4000	-4.135%	42	255	-56.044%
2026-02-25	37.9700	37.9700	37.9700	37.9700	+2.015%	2	238	-57.861%
2026-02-13	37.2200	37.2200	37.2200	37.2200	+25.320%	1	238	-57.012%
2026-02-02	30.0000	30.0000	29.7000	29.7000	-10.488%	11	238	-46.128%
2026-01-30	33.1800	33.1800	33.1800	33.1800	-17.565%	5	239	-51.778%
2026-01-28	40.2500	40.2500	40.2500	40.2500	-8.523%	5	239	-60.248%
2026-01-27	39.4000	44.0000	39.4000	44.0000	+16.742%	201	239	-63.636%
2026-01-26	41.0000	41.0000	37.6900	37.6900	+11.016%	2	168	-57.548%
2026-01-23	33.9500	34.2100	33.9500	33.9500	-5.035%	4	167	-52.872%
2026-01-22	35.7500	35.7500	35.7500	35.7500	+5.147%	1	165	-55.245%
2026-01-20	34.0000	34.0000	34.0000	34.0000	+10.858%	1	164	-52.941%
2026-01-14	30.6700	30.6700	30.6700	30.6700	+36.009%	1	164	-47.832%
2026-01-06	22.5500	22.5500	22.5500	22.5500	-3.011%	7	164	-29.047%
2026-01-05	24.2400	24.8500	23.2000	23.2500	-7.738%	4	164	-31.183%
2026-01-02	21.2500	25.5000	20.7500	25.2000	+27.854%	10	162	-36.508%
2025-12-31	19.7100	19.7100	19.7100	19.7100	-26.041%	2	157	-18.823%
2025-12-23	26.6500	26.6500	26.6500	26.6500	-6.491%	7	157	-39.962%
2025-12-22	28.5000	28.5000	28.5000	28.5000	+5.556%	2	155	-43.860%
2025-12-19	26.3000	27.0000	26.3000	27.0000	+45.946%	2	154	-40.741%
2025-12-18	18.4600	18.5000	18.4600	18.5000	+0.271%	8	155	-13.514%
2025-12-17	18.4500	18.4500	18.4500	18.4500	-16.629%	1	155	-13.279%
2025-12-15	22.1300	22.1300	22.1300	22.1300	-9.673%	4	156	-27.700%
2025-12-12	24.5000	24.5000	24.5000	24.5000	-14.753%	1	156	-34.694%
2025-12-11	27.8300	28.7400	27.6800	28.7400	-3.557%	3	157	-44.328%
2025-12-10	29.9000	29.9000	29.8000	29.8000	-8.924%	2	158	-46.309%
2025-12-09	32.7200	32.7200	32.7200	32.7200	+16.441%	3	156	-51.100%
2025-12-08	28.0600	28.1000	28.0600	28.1000	-11.829%	22	156	-43.060%
2025-12-05	31.7200	31.8700	31.7200	31.8700	+5.460%	6	166	-49.796%
2025-12-04	30.2200	30.2200	30.2200	30.2200	+24.619%	22	165	-47.055%
2025-11-28	24.0000	24.2500	24.0000	24.2500	-0.818%	2	157	-34.021%
2025-11-26	24.4500	24.4500	24.4500	24.4500	0.000%	1	157	-34.560%
2025-11-25	24.4500	24.4500	24.4500	24.4500	+4.043%	3	157	-34.560%
2025-11-24	22.7000	24.2500	22.7000	23.5000	+11.905%	14	157	-31.915%
2025-11-21	21.0000	22.2000	21.0000	21.0000	-14.807%	5	156	-23.810%
2025-11-20	30.0000	30.0000	24.6000	24.6500	-2.376%	18	154	-35.091%
2025-11-19	23.7600	25.2500	23.7600	25.2500	-2.245%	2	153	-36.634%
2025-11-18	25.8300	25.8300	25.8300	25.8300	+7.625%	2	152	-38.057%
2025-11-17	24.0000	24.0000	24.0000	24.0000	-10.280%	1	150	-33.333%
2025-11-14	24.5500	27.0000	24.5500	26.7500	-0.926%	5	150	-40.187%
2025-11-13	28.7700	28.7700	26.9500	27.0000	-10.000%	3	149	-40.741%
2025-11-12	31.8000	31.8000	30.0000	30.0000	-6.832%	6	148	-46.667%
2025-11-11	37.5500	37.5500	32.1500	32.2000	-28.444%	64	146	-50.311%
2025-11-10	44.9700	45.0000	44.9700	45.0000	+7.143%	5	122	-64.444%
2025-11-07	42.0000	42.0000	42.0000	42.0000	-1.107%	2	117	-61.905%
2025-11-06	42.4700	42.4700	42.4700	42.4700	-18.327%	2	117	-62.326%
2025-11-04	52.0000	52.0000	52.0000	52.0000	-12.236%	2	115	-69.231%
2025-11-03	59.6000	59.6000	59.2500	59.2500	-6.027%	2	112	-72.996%
2025-10-31	62.9000	63.0500	62.9000	63.0500	-6.273%	2	112	-74.623%
2025-10-29	63.9300	67.2700	63.9300	67.2700	+4.782%	7	111	-76.215%
2025-10-28	64.6100	65.5700	64.2000	64.2000	+3.548%	65	109	-75.078%
2025-10-27	62.0000	62.0000	62.0000	62.0000	+20.318%	1	104	-74.194%
2025-10-22	53.0000	53.0000	51.5300	51.5300	-8.375%	35	104	-68.950%
2025-10-21	55.0000	56.2500	55.0000	56.2400	-7.041%	6	98	-71.550%
2025-10-17	62.2700	62.2700	59.2000	60.5000	-10.846%	5	96	-73.554%
2025-10-16	68.4500	74.0000	65.0000	67.8600	+6.031%	66	96	-76.422%
2025-10-14	64.0000	64.0000	64.0000	64.0000	-5.185%	1	35	-75.000%
2025-10-13	68.6000	68.6000	67.5000	67.5000	-1.330%	3	34	-76.296%
2025-10-10	73.4600	73.4600	66.5000	68.4100	+4.891%	10	32	-76.612%
2025-10-09	65.4800	65.4800	64.6200	65.2200	+2.709%	8	31	-75.468%
2025-10-08	63.5000	63.5000	63.5000	63.5000	+9.995%	1	31	-74.803%
2025-10-07	62.8000	62.8000	57.7300	57.7300	-7.985%	5	32	-72.285%
2025-10-06	63.9000	67.9200	62.0700	62.7400	+1.177%	17	31	-74.498%
2025-10-03	62.0100	62.0100	62.0100	62.0100	-2.038%	3	28	-74.198%
2025-10-01	63.3000	63.3000	63.3000	63.3000	-5.522%	4	25	-74.724%
2025-09-30	64.8000	67.7000	64.8000	67.0000	+15.737%	13	22	-76.119%
2025-09-25	57.8900	57.8900	57.8900	57.8900	-0.190%	1	17	-72.361%
2025-09-23	58.0000	58.0000	58.0000	58.0000	-4.918%	1	16	-72.414%
2025-09-22	61.0000	61.0000	61.0000	61.0000	+21.538%	10	15	-73.770%
2025-09-18	50.1900	50.1900	50.1900	50.1900	0.000%	5	5	-68.121%

.dark-mode .fsKhWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsKhWD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C145CRWV Jan 21 2028 145.00 Call (CRWV280121C00145000)option OPRA

CRWV20280121C145
CRWV Jan 21 2028 145.00 Call (CRWV280121C00145000)
option OPRA