Dark

CRWV20280121C150
CRWV Jan 21 2028 150.00 Call (CRWV280121C00150000)
option OPRA

EOD

Jun 29, 2026

28.02-4.041%(-1.18)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	28.8100	28.8100	25.0000	28.0200	-4.041%	120	31,641	0.000%
2026-06-26	28.1300	29.2000	27.5000	29.2000	-3.535%	92	31,624	-4.041%
2026-06-25	33.8300	33.8300	30.0000	30.2700	-0.428%	40	31,630	-7.433%
2026-06-24	32.9000	32.9000	30.4000	30.4000	-13.930%	33	31,604	-7.829%
2026-06-23	35.5000	35.5000	35.3200	35.3200	-6.363%	31	31,624	-20.668%
2026-06-22	42.5000	42.5000	35.2000	37.7200	-11.247%	231	31,624	-25.716%
2026-06-18	43.3500	43.7000	40.9000	42.5000	+2.410%	175	31,542	-34.071%
2026-06-17	44.9000	44.9000	41.5000	41.5000	+0.096%	191	31,542	-32.482%
2026-06-16	38.9500	43.2000	38.9500	41.4600	+18.967%	216	31,542	-32.417%
2026-06-15	36.5400	36.6500	34.8500	34.8500	+7.828%	115	31,582	-19.598%
2026-06-12	31.2000	34.8000	30.5000	32.3200	+9.932%	68	31,586	-13.304%
2026-06-11	27.0000	29.8500	27.0000	29.4000	-0.170%	79	31,590	-4.694%
2026-06-10	28.5000	30.3300	28.5000	29.4500	-2.192%	39	31,586	-4.856%
2026-06-09	33.0000	33.0000	27.8500	30.1100	-7.638%	1,086	31,582	-6.941%
2026-06-08	31.0000	33.9000	31.0000	32.6000	+3.987%	61	32,003	-14.049%
2026-06-05	34.1000	34.3000	29.6500	31.3500	-13.278%	60	31,989	-10.622%
2026-06-04	35.7100	37.0000	34.4000	36.1500	-6.201%	100	31,987	-22.490%
2026-06-03	42.6100	42.6100	37.9300	38.5400	-10.993%	197	31,979	-27.296%
2026-06-02	50.7500	51.4500	43.3000	43.3000	-8.360%	146	31,999	-35.289%
2026-06-01	41.1500	49.5000	41.0000	47.2500	+26.506%	151	31,995	-40.698%
2026-05-29	35.3500	37.3500	32.7500	37.3500	+7.948%	140	31,975	-24.980%
2026-05-28	35.1000	37.2200	33.3500	34.6000	+5.520%	76	31,921	-19.017%
2026-05-27	34.0000	34.0000	30.8500	32.7900	-4.680%	81	31,928	-14.547%
2026-05-26	35.0000	35.8000	34.0000	34.4000	+2.381%	26	31,928	-18.547%
2026-05-22	35.5500	35.5500	33.6000	33.6000	-2.467%	137	31,950	-16.607%
2026-05-21	33.0500	35.5000	32.7000	34.4500	+9.365%	43	31,947	-18.665%
2026-05-20	30.7500	31.7500	30.7300	31.5000	+6.419%	245	31,947	-11.048%
2026-05-19	29.0000	30.6500	27.0000	29.6000	+0.169%	253	31,893	-5.338%
2026-05-18	33.8300	33.8300	29.3200	29.5500	-12.315%	158	31,893	-5.178%
2026-05-15	34.0000	34.8000	33.1500	33.7000	-9.651%	33	31,893	-16.855%
2026-05-14	38.1500	40.3000	37.3000	37.3000	+3.755%	20	31,893	-24.879%
2026-05-13	36.0000	36.3000	33.1000	35.9500	+6.867%	61	31,895	-22.058%
2026-05-12	34.7000	34.7000	29.6000	33.6400	-10.460%	134	31,895	-16.706%
2026-05-11	37.2700	41.1000	32.0500	37.5700	-1.803%	1,562	31,895	-25.419%
2026-05-08	43.5000	43.5000	35.7900	38.2600	-19.925%	964	31,893	-26.764%
2026-05-07	51.0000	51.0000	46.0000	47.7800	-12.072%	92	31,974	-41.356%
2026-05-06	50.5000	54.5000	50.5000	54.3400	+14.472%	162	31,957	-48.436%
2026-05-05	46.3000	48.0000	46.2800	47.4700	+2.174%	5	31,957	-40.973%
2026-05-04	46.2200	48.5500	45.0000	46.4600	+14.716%	115	31,955	-39.690%
2026-05-01	41.9800	42.5000	40.5000	40.5000	+4.516%	24	31,924	-30.815%
2026-04-30	39.1500	39.3600	38.4900	38.7500	+2.513%	9	31,924	-27.690%
2026-04-29	35.0000	38.7000	35.0000	37.8000	+14.372%	62	31,924	-25.873%
2026-04-28	31.8000	35.5000	31.8000	33.0500	-9.576%	36	31,935	-15.219%
2026-04-27	32.8000	36.5500	32.2700	36.5500	+4.369%	128	31,933	-23.338%
2026-04-24	39.5000	39.5000	33.6000	35.0200	-11.877%	65	31,934	-19.989%
2026-04-23	42.3000	42.3000	39.7400	39.7400	-5.291%	25	31,925	-29.492%
2026-04-22	39.6000	43.5000	39.6000	41.9600	+11.893%	769	31,924	-33.222%
2026-04-21	40.5000	40.5000	37.5000	37.5000	-1.832%	18	31,507	-25.280%
2026-04-20	37.0000	38.8000	35.1700	38.2000	-1.419%	383	31,507	-26.649%
2026-04-17	39.2500	39.7500	38.7500	38.7500	-3.125%	36	31,490	-27.690%
2026-04-16	39.0000	40.0000	37.7000	40.0000	-2.913%	1,144	31,490	-29.950%
2026-04-15	40.7100	41.7300	38.9800	41.2000	+1.005%	129	31,728	-31.990%
2026-04-14	39.5000	41.5000	39.5000	40.7900	+10.662%	650	31,719	-31.307%
2026-04-13	33.9000	38.8000	33.9000	36.8600	+18.179%	166	31,592	-23.983%
2026-04-10	26.0000	32.2500	26.0000	31.1900	+28.354%	1,114	31,591	-10.164%
2026-04-09	25.2000	25.7000	20.7000	24.3000	-2.016%	1,147	31,594	+15.309%
2026-04-08	26.7700	26.7700	24.7000	24.8000	+15.349%	68	32,128	+12.984%
2026-04-07	20.9300	21.5000	20.9300	21.5000	+3.365%	62	32,138	+30.326%
2026-04-06	21.0000	21.2000	20.4500	20.8000	+26.061%	39	32,138	+34.712%
2026-04-02	18.2700	18.2700	16.5000	16.5000	-14.905%	8	32,151	+69.818%
2026-04-01	19.0500	19.8200	19.0500	19.3900	+2.053%	9	32,151	+44.507%
2026-03-31	17.7000	19.0000	17.1500	19.0000	+24.183%	1,276	32,150	+47.474%
2026-03-30	16.9600	16.9600	14.4500	15.3000	-14.238%	79	32,154	+83.137%
2026-03-27	18.6500	19.3000	17.5000	17.8400	-14.436%	485	32,163	+57.063%
2026-03-26	24.2500	24.7000	20.8500	20.8500	-14.724%	1,548	32,143	+34.388%
2026-03-25	24.0000	25.5000	24.0000	24.4500	+8.909%	1,894	32,350	+14.601%
2026-03-24	23.2000	23.2000	21.1500	22.4500	+2.278%	72	33,026	+24.811%
2026-03-23	23.9500	23.9500	21.4200	21.9500	+5.529%	1,349	32,982	+27.654%
2026-03-20	23.9000	23.9000	20.8000	20.8000	-5.455%	9	33,105	+34.712%
2026-03-19	21.2000	22.1500	21.2000	22.0000	-7.173%	70	33,113	+27.364%
2026-03-18	23.1500	23.7000	23.1500	23.7000	+3.811%	11	33,055	+18.228%
2026-03-17	23.8500	23.9500	22.8300	22.8300	-10.012%	191	33,045	+22.733%
2026-03-16	25.7500	25.7500	23.5000	25.3700	+11.516%	54	32,928	+10.445%
2026-03-13	24.0000	24.6000	22.7500	22.7500	-2.151%	1,504	32,902	+23.165%
2026-03-12	22.8000	23.3200	22.4700	23.2500	+1.087%	38	32,903	+20.516%
2026-03-11	21.8000	24.6300	21.8000	23.0000	+16.751%	28	32,910	+21.826%
2026-03-10	20.2000	20.2000	19.7000	19.7000	-2.330%	3	32,903	+42.234%
2026-03-09	19.0000	20.1700	18.8200	20.1700	+0.850%	33	32,902	+38.919%
2026-03-06	19.7000	21.8800	19.6800	20.0000	-1.137%	52	32,901	+40.100%
2026-03-05	21.5900	21.5900	19.8000	20.2300	-11.736%	16	32,876	+38.507%
2026-03-04	22.9100	23.3500	22.7400	22.9200	+13.465%	32	32,864	+22.251%
2026-03-03	21.2100	21.2100	19.2800	20.2000	-7.339%	2,103	32,853	+38.713%
2026-03-02	22.1700	23.1200	21.8000	21.8000	-8.133%	151	32,849	+28.532%
2026-02-27	26.4000	28.2000	21.7100	23.7300	-33.808%	153	32,839	+18.078%
2026-02-26	36.1500	37.4500	33.7500	35.8500	-4.221%	42	32,795	-21.841%
2026-02-25	38.6000	38.6000	37.4300	37.4300	+2.128%	17	32,792	-25.140%
2026-02-24	35.0000	37.0000	35.0000	36.6500	+14.174%	2,648	32,792	-23.547%
2026-02-23	32.2000	33.0200	32.0000	32.1000	+2.819%	103	32,800	-12.710%
2026-02-20	31.1000	31.2200	28.1100	31.2200	-11.683%	80	32,802	-10.250%
2026-02-19	34.2000	35.4000	34.2000	35.3500	+4.124%	13	32,744	-20.736%
2026-02-18	30.0000	35.1500	30.0000	33.9500	-4.366%	1,563	32,744	-17.467%
2026-02-17	33.0500	35.5000	32.8500	35.5000	-1.114%	164	32,747	-21.070%
2026-02-13	34.7500	38.9500	34.6500	35.9000	+2.047%	1,907	32,634	-21.950%
2026-02-12	33.6000	35.4000	32.1500	35.1800	-0.846%	231	32,634	-20.352%
2026-02-11	33.4700	35.7200	31.6000	35.4800	+1.083%	34	32,480	-21.026%
2026-02-10	34.3300	35.1000	34.3300	35.1000	-1.955%	34	32,490	-20.171%
2026-02-09	33.5100	35.8000	33.5100	35.8000	+17.454%	141	32,488	-21.732%
2026-02-06	27.0000	30.6200	27.0000	30.4800	+25.175%	4,388	32,369	-8.071%
2026-02-05	24.2600	24.3500	23.1700	24.3500	-8.801%	56	28,510	+15.072%
2026-02-04	30.5000	30.5000	25.0000	26.7000	-5.986%	28	28,484	+4.944%
2026-02-03	28.7800	28.7800	26.4500	28.4000	-4.538%	244	28,484	-1.338%
2026-02-02	29.7000	30.3000	29.6000	29.7500	-8.546%	61	28,373	-5.815%
2026-01-30	34.4700	34.4700	31.2000	32.5300	-6.791%	12	28,364	-13.864%
2026-01-29	38.0500	38.0500	34.9000	34.9000	-11.083%	99	28,363	-19.713%
2026-01-28	39.8000	39.8000	38.2500	39.2500	-9.080%	8	28,342	-28.611%
2026-01-27	37.8900	43.5000	37.8900	43.1700	+18.274%	280	28,337	-35.094%
2026-01-26	39.9000	40.6000	36.5000	36.5000	+16.242%	24	28,160	-23.233%
2026-01-23	31.3500	33.3500	31.3500	31.4000	-0.159%	74	28,148	-10.764%
2026-01-22	34.4300	34.4300	31.4000	31.4500	-0.945%	40	28,122	-10.906%
2026-01-21	31.0000	32.0000	28.1500	31.7500	-4.050%	47	28,094	-11.748%
2026-01-20	33.4100	33.8800	31.9500	33.0900	-11.524%	45	28,072	-15.322%
2026-01-16	34.2000	37.5000	34.0000	37.4000	+14.024%	489	27,720	-25.080%
2026-01-15	32.8000	36.3000	32.0000	32.8000	+13.103%	322	27,720	-14.573%
2026-01-14	30.0000	30.0700	28.8500	29.0000	+2.800%	5	27,492	-3.379%
2026-01-13	29.2100	29.2100	27.7500	28.2100	-6.959%	11	27,491	-0.674%
2026-01-12	23.8500	30.3800	23.8500	30.3200	+28.149%	152	27,491	-7.586%
2026-01-09	22.0200	24.3200	21.2000	23.6600	+4.829%	159	27,425	+18.428%
2026-01-08	22.1200	22.9000	22.1200	22.5700	+1.896%	71	27,365	+24.147%
2026-01-07	22.0000	23.1700	22.0000	22.1500	+4.235%	6	27,313	+26.501%
2026-01-06	21.5300	21.5300	21.1600	21.2500	-6.634%	19	27,312	+31.859%
2026-01-05	25.0700	25.0700	22.4000	22.7600	-5.167%	102	27,246	+23.111%
2026-01-02	20.7000	24.6300	20.7000	24.0000	+31.148%	1,301	27,246	+16.750%
2025-12-31	19.4000	19.4500	18.3000	18.3000	-8.500%	119	26,017	+53.115%
2025-12-30	21.1000	21.1000	20.0000	20.0000	-3.382%	238	26,017	+40.100%
2025-12-29	20.8000	21.7200	20.7000	20.7000	-3.044%	287	25,847	+35.362%
2025-12-26	22.2300	22.4000	21.3500	21.3500	-9.725%	60	25,727	+31.241%
2025-12-24	24.5000	24.5000	23.6500	23.6500	-6.890%	7	25,690	+18.478%
2025-12-23	25.8500	25.8500	24.6000	25.4000	-6.273%	8	25,690	+10.315%
2025-12-22	28.0000	28.5000	26.8000	27.1000	+0.370%	41	25,686	+3.395%
2025-12-19	20.0000	27.0000	20.0000	27.0000	+50.000%	69	25,666	+3.778%
2025-12-18	18.5000	18.5000	17.6100	18.0000	+7.463%	26	25,612	+55.667%
2025-12-17	16.6400	17.2000	16.0000	16.7500	-3.736%	88	25,594	+67.284%
2025-12-16	18.9600	19.4100	17.4000	17.4000	-13.000%	32	25,521	+61.034%
2025-12-15	21.0000	21.0000	20.0000	20.0000	-13.307%	123	25,506	+40.100%
2025-12-12	29.0000	29.0000	23.0000	23.0700	-17.163%	200	25,386	+21.456%
2025-12-11	26.2400	27.9500	26.2400	27.8500	-5.753%	66	25,417	+0.610%
2025-12-10	29.4900	30.1200	28.2000	29.5500	-6.576%	64	25,386	-5.178%
2025-12-09	29.5000	31.9000	29.4000	31.6300	+8.881%	66	25,348	-11.413%
2025-12-08	28.7200	29.0500	26.7400	29.0500	-7.484%	25,221	25,333	-3.546%
2025-12-05	29.9500	31.4000	29.9500	31.4000	+0.738%	2	338	-10.764%
2025-12-04	25.6800	31.1700	25.6800	31.1700	+24.930%	29	337	-10.106%
2025-12-03	23.8000	25.0000	23.8000	24.9500	-6.903%	5	333	+12.305%
2025-12-02	25.7000	26.8000	25.7000	26.8000	+9.076%	2	332	+4.552%
2025-12-01	21.9400	24.5700	21.7800	24.5700	+5.496%	10	331	+14.042%
2025-11-28	23.7500	23.9400	23.2900	23.2900	-3.879%	5	332	+20.309%
2025-11-26	24.3900	24.5500	23.4000	24.2300	+9.144%	70	361	+15.642%
2025-11-25	20.2500	22.3600	20.2500	22.2000	-3.729%	13	361	+26.216%
2025-11-24	22.0000	23.6500	22.0000	23.0600	-0.389%	35	353	+21.509%
2025-11-21	21.5000	23.1500	21.5000	23.1500	+5.227%	54	326	+21.037%
2025-11-20	29.0800	29.0800	21.2400	22.0000	-11.469%	52	326	+27.364%
2025-11-19	24.5000	24.8500	24.5000	24.8500	-0.201%	7	342	+12.757%
2025-11-18	24.0700	26.1000	24.0700	24.9000	+6.867%	51	335	+12.530%
2025-11-17	24.4000	25.4300	23.3000	23.3000	-10.933%	64	320	+20.258%
2025-11-14	23.0500	27.0000	23.0500	26.1600	+5.060%	103	295	+7.110%
2025-11-13	27.7000	27.7000	24.8000	24.9000	-16.274%	33	268	+12.530%
2025-11-12	32.1100	32.1500	29.1700	29.7400	-4.496%	48	273	-5.783%
2025-11-11	36.5000	36.5000	30.8600	31.1400	-25.857%	257	245	-10.019%
2025-11-10	46.5400	46.5400	42.0000	42.0000	+0.599%	21	201	-33.286%
2025-11-07	39.9900	41.7500	39.1000	41.7500	-0.831%	6	187	-32.886%
2025-11-06	47.4000	47.4000	42.1000	42.1000	-10.994%	48	183	-33.444%
2025-11-05	47.8000	47.8000	46.7500	47.3000	-2.151%	6	148	-40.761%
2025-11-04	52.4500	52.4500	48.3400	48.3400	-14.215%	15	145	-42.036%
2025-11-03	59.6800	59.6800	56.3500	56.3500	-8.538%	17	142	-50.275%
2025-10-31	59.1500	64.5100	59.1500	61.6100	+4.424%	5	142	-54.520%
2025-10-30	61.8800	61.8800	59.0000	59.0000	-9.924%	4	140	-52.508%
2025-10-29	63.4200	65.5000	63.0000	65.5000	+5.560%	7	138	-57.221%
2025-10-28	62.9000	65.3600	62.0500	62.0500	+1.688%	82	139	-54.843%
2025-10-27	61.2500	64.4000	61.0200	61.0200	+2.901%	14	108	-54.081%
2025-10-24	58.2500	60.0000	58.2500	59.3000	+10.634%	11	108	-52.749%
2025-10-23	52.5500	53.6000	52.5500	53.6000	+10.402%	7	105	-47.724%
2025-10-22	50.9000	50.9000	48.5500	48.5500	-9.590%	5	100	-42.286%
2025-10-21	53.5000	54.4400	53.5000	53.7000	-5.789%	4	100	-47.821%
2025-10-20	59.0000	59.4000	56.7500	57.0000	-7.166%	29	96	-50.842%
2025-10-17	61.1000	61.4000	57.5500	61.4000	-9.706%	10	98	-54.365%
2025-10-16	67.1100	69.4900	67.1100	68.0000	+7.851%	5	95	-58.794%
2025-10-15	65.0700	65.5000	62.0000	63.0500	+3.361%	7	91	-55.559%
2025-10-14	60.0200	63.0000	59.0000	61.0000	-6.154%	28	89	-54.066%
2025-10-13	65.5000	65.5000	65.0000	65.0000	-3.057%	3	85	-56.892%
2025-10-10	72.0000	73.1000	64.9000	67.0500	+6.193%	29	84	-58.210%
2025-10-09	63.0000	63.1400	63.0000	63.1400	-2.652%	9	66	-55.622%
2025-10-08	61.1000	64.9400	60.7500	64.8600	+17.927%	9	73	-56.799%
2025-10-07	55.0000	55.0000	55.0000	55.0000	-8.333%	1	74	-49.055%
2025-10-06	61.5000	64.2500	60.0000	60.0000	+0.671%	95	73	-53.300%
2025-10-03	63.7500	63.7500	58.3500	59.6000	-4.319%	14	79	-52.987%
2025-10-02	62.2900	62.2900	62.2900	62.2900	+3.129%	10	80	-55.017%
2025-10-01	60.0000	61.5000	59.0000	60.4000	-4.127%	6	80	-53.609%
2025-09-30	62.0000	67.0000	62.0000	63.0000	+18.532%	21	77	-55.524%
2025-09-26	55.1500	55.4500	51.0000	53.1500	-3.801%	81	67	-47.281%
2025-09-25	60.7500	61.1500	55.2500	55.2500	-6.053%	7	44	-49.285%
2025-09-24	54.9700	58.8100	54.9700	58.8100	+4.088%	8	43	-52.355%
2025-09-23	58.5000	59.1000	55.0000	56.5000	-5.833%	9	39	-50.407%
2025-09-22	51.3000	60.8400	51.3000	60.0000	+12.108%	10	37	-53.300%
2025-09-19	55.0000	55.0000	53.5200	53.5200	+5.562%	4	39	-47.646%
2025-09-18	50.2500	50.7000	48.9300	50.7000	+0.896%	13	39	-44.734%
2025-09-17	50.2500	50.2500	50.2500	50.2500	+5.126%	1	33	-44.239%
2025-09-16	48.0500	48.0500	47.8000	47.8000	-6.275%	2	33	-41.381%
2025-09-15	47.7000	51.0000	47.7000	51.0000	0.000%	33	33	-45.059%

.dark-mode .vsnVGV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsnVGV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C150CRWV Jan 21 2028 150.00 Call (CRWV280121C00150000)option OPRA

CRWV20280121C150
CRWV Jan 21 2028 150.00 Call (CRWV280121C00150000)
option OPRA