Dark

CRWV20280121C155
CRWV Jan 21 2028 155.00 Call (CRWV280121C00155000)
option OPRA

EOD

Oct 1, 2026

15.26-1.991%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.2600	15.2600	15.2600	15.2600	-1.991%	1	2,623	0.000%
2026-09-30	15.6500	15.6500	15.5700	15.5700	-2.809%	2	2,623	-1.991%
2026-09-21	16.2500	16.2500	16.0000	16.0200	+15.668%	5	2,624	-4.744%
2026-09-18	13.8500	13.8500	13.8500	13.8500	+4.528%	1	2,623	+10.181%
2026-09-17	13.9500	13.9500	13.2500	13.2500	-12.943%	13	2,623	+15.170%
2026-09-15	15.2200	15.2200	15.2200	15.2200	-23.325%	2	2,622	+0.263%
2026-09-10	19.7800	19.8500	19.7800	19.8500	-10.384%	2	2,624	-23.123%
2026-09-09	22.1500	22.1500	22.1500	22.1500	+2.737%	20	2,625	-31.106%
2026-09-08	21.5600	21.5600	21.5600	21.5600	+7.692%	10	2,625	-29.221%
2026-08-21	20.0200	20.0200	20.0200	20.0200	-9.779%	1	2,625	-23.776%
2026-08-18	25.5000	25.5000	22.1900	22.1900	-11.558%	3	2,626	-31.230%
2026-08-05	25.0900	25.0900	25.0900	25.0900	+0.763%	1	2,624	-39.179%
2026-08-04	24.9500	24.9500	24.9000	24.9000	+54.467%	30	2,624	-38.715%
2026-07-30	15.3700	16.4400	15.3700	16.1200	+29.478%	90	2,609	-5.335%
2026-07-29	12.4500	12.4500	12.4500	12.4500	-41.686%	5	2,658	+22.570%
2026-07-22	21.5000	21.5000	21.3500	21.3500	+3.390%	13	2,653	-28.525%
2026-07-13	20.7000	20.7000	20.6500	20.6500	+0.732%	56	2,653	-26.102%
2026-07-02	21.1700	21.1700	20.5000	20.5000	-6.818%	3	2,655	-25.561%
2026-07-01	22.0000	22.0000	22.0000	22.0000	-37.233%	1	2,655	-30.636%
2026-06-23	35.0500	35.0500	35.0500	35.0500	-6.158%	2	2,654	-56.462%
2026-06-22	36.4000	37.3500	36.4000	37.3500	-8.163%	4	2,654	-59.143%
2026-06-18	40.6700	40.6700	40.6700	40.6700	-0.172%	2	2,652	-62.478%
2026-06-16	40.5200	40.7400	40.5200	40.7400	+36.482%	6	2,652	-62.543%
2026-06-12	29.8500	29.8500	29.8500	29.8500	+9.662%	1	2,652	-48.878%
2026-06-11	27.2200	27.2200	27.2200	27.2200	-4.424%	1	2,652	-43.938%
2026-06-09	28.5500	28.5500	28.4800	28.4800	-5.130%	20	2,651	-46.419%
2026-06-05	31.3000	31.3000	30.0200	30.0200	-19.647%	43	2,641	-49.167%
2026-06-03	39.1500	39.1500	37.3500	37.3600	-21.065%	117	2,641	-59.154%
2026-06-01	46.4000	47.3300	46.4000	47.3300	+53.919%	73	2,641	-67.758%
2026-05-27	30.3500	30.7500	30.3500	30.7500	-6.959%	50	2,641	-50.374%
2026-05-21	32.6000	33.0500	32.6000	33.0500	+25.189%	30	2,679	-53.828%
2026-05-19	28.1000	28.1000	26.4000	26.4000	-8.651%	16	2,679	-42.197%
2026-05-18	29.0000	29.0000	28.9000	28.9000	-20.386%	47	2,679	-47.197%
2026-05-14	36.3000	36.3000	36.3000	36.3000	+13.508%	500	2,679	-57.961%
2026-05-12	33.1500	33.1500	30.7500	31.9800	-12.980%	14	2,679	-52.283%
2026-05-11	36.4000	36.7500	36.4000	36.7500	-1.633%	11	2,679	-58.476%
2026-05-08	41.0200	41.0200	34.6400	37.3600	-20.290%	1,412	2,689	-59.154%
2026-05-07	48.6300	48.6300	46.8700	46.8700	-10.809%	6	2,113	-67.442%
2026-05-06	50.9000	52.5800	50.9000	52.5500	+17.221%	41	2,108	-70.961%
2026-05-04	46.5000	46.5000	44.8300	44.8300	+11.268%	5	2,109	-65.960%
2026-05-01	38.0000	41.0300	38.0000	40.2900	+7.583%	7	2,110	-62.125%
2026-04-30	38.3000	38.3000	37.4500	37.4500	+16.667%	2	2,110	-59.252%
2026-04-28	32.1000	32.1000	32.1000	32.1000	+3.682%	2	2,111	-52.461%
2026-04-27	30.9600	30.9600	30.9600	30.9600	-8.941%	1	2,111	-50.711%
2026-04-24	34.7500	34.7500	33.8500	34.0000	-18.072%	12	2,112	-55.118%
2026-04-22	41.5000	41.5000	41.5000	41.5000	+15.278%	6	2,112	-63.229%
2026-04-21	36.8000	36.8000	36.0000	36.0000	-4.636%	11	2,099	-57.611%
2026-04-16	38.4500	38.7500	37.2000	37.7500	-5.460%	362	2,099	-59.576%
2026-04-15	39.3500	40.0400	39.3500	39.9300	+12.289%	155	1,802	-61.783%
2026-04-13	35.5600	35.5600	35.5600	35.5600	+15.267%	1	1,736	-57.087%
2026-04-10	29.0000	30.8500	29.0000	30.8500	+34.130%	60	1,735	-50.535%
2026-04-09	24.7000	24.7000	19.8800	23.0000	-5.233%	176	1,781	-33.652%
2026-04-08	23.5000	24.5000	23.5000	24.2700	+14.535%	5	1,730	-37.124%
2026-04-07	21.1900	21.1900	21.1900	21.1900	+29.761%	1	1,728	-27.985%
2026-03-31	16.8000	17.1000	16.0500	16.3300	-22.717%	28	1,727	-6.552%
2026-03-24	21.1300	21.1300	21.1300	21.1300	-3.516%	1	1,708	-27.780%
2026-03-23	23.0800	23.0800	21.8500	21.9000	-4.158%	21	1,707	-30.320%
2026-03-17	22.8500	22.8500	22.8500	22.8500	-3.178%	1	1,686	-33.217%
2026-03-16	23.6000	23.6000	23.6000	23.6000	+29.315%	1	1,687	-35.339%
2026-03-09	18.3000	18.3000	18.2500	18.2500	-11.408%	2	1,687	-16.384%
2026-03-06	20.3000	20.6000	20.3000	20.6000	-5.807%	8	1,687	-25.922%
2026-02-27	24.5800	24.5800	21.8700	21.8700	-37.692%	3	1,687	-30.224%
2026-02-26	35.0500	35.1500	35.0500	35.1000	+2.482%	75	1,687	-56.524%
2026-02-24	34.2500	34.2500	34.2500	34.2500	+15.320%	2	1,658	-55.445%
2026-02-20	29.9000	29.9000	29.7000	29.7000	-10.569%	2	1,656	-48.620%
2026-02-19	33.2100	33.2100	33.2100	33.2100	-5.573%	1	1,658	-54.050%
2026-02-13	35.0000	35.1700	35.0000	35.1700	+4.829%	5	1,659	-56.611%
2026-02-12	33.7000	33.7000	33.4500	33.5500	+18.426%	76	1,659	-54.516%
2026-02-06	28.3300	28.3300	28.3300	28.3300	+38.873%	1	1,608	-46.135%
2026-02-05	22.5000	23.7000	20.4000	20.4000	-19.208%	7	1,608	-25.196%
2026-02-04	24.7700	25.2500	24.7700	25.2500	-11.713%	2	1,608	-39.564%
2026-02-03	27.8500	28.6000	27.8500	28.6000	-31.448%	3	1,609	-46.643%
2026-01-27	41.7200	41.7200	41.7200	41.7200	+11.551%	1	1,610	-63.423%
2026-01-26	37.4000	37.4000	37.4000	37.4000	+15.969%	7	1,610	-59.198%
2026-01-20	32.2500	32.2500	32.2500	32.2500	-10.042%	1	1,603	-52.682%
2026-01-16	32.7000	35.8500	32.5700	35.8500	+9.466%	255	1,354	-57.434%
2026-01-15	34.5500	34.5500	32.7500	32.7500	+10.418%	52	1,354	-53.405%
2026-01-14	29.6600	29.6600	29.6600	29.6600	+5.552%	1	1,304	-48.550%
2026-01-12	28.1000	28.1000	28.1000	28.1000	+29.493%	1	1,304	-45.694%
2026-01-05	22.0000	22.0000	21.7000	21.7000	-3.982%	2	1,304	-29.677%
2026-01-02	22.0000	24.0000	22.0000	22.6000	+27.324%	404	1,304	-32.478%
2025-12-31	18.5300	18.7500	17.7500	17.7500	-9.669%	10	958	-14.028%
2025-12-30	19.6500	19.6500	19.6500	19.6500	-1.750%	15	958	-22.341%
2025-12-29	20.7000	20.7000	20.0000	20.0000	-3.148%	7	943	-23.700%
2025-12-26	20.9000	21.1100	20.6300	20.6500	-17.729%	1,404	944	-26.102%
2025-12-23	24.2700	25.1000	24.2700	25.1000	+47.214%	3	154	-39.203%
2025-12-17	17.0500	17.0500	17.0500	17.0500	-4.213%	1	153	-10.499%
2025-12-16	17.8000	17.8000	17.8000	17.8000	-10.553%	2	154	-14.270%
2025-12-15	19.9000	19.9000	19.9000	19.9000	-26.022%	1	156	-23.317%
2025-12-11	26.9000	26.9000	26.9000	26.9000	-12.378%	1	156	-43.271%
2025-12-09	30.7000	30.7000	30.7000	30.7000	+10.036%	1	156	-50.293%
2025-12-08	29.0000	29.0000	26.4500	27.9000	-8.972%	4	156	-45.305%
2025-12-05	31.2000	31.2000	30.6500	30.6500	+22.600%	4	157	-50.212%
2025-12-03	25.0000	25.0000	25.0000	25.0000	-7.715%	3	160	-38.960%
2025-12-02	27.0900	27.0900	27.0900	27.0900	+27.783%	1	160	-43.669%
2025-12-01	21.2000	21.2000	21.2000	21.2000	-0.469%	1	160	-28.019%
2025-11-21	21.0000	21.3000	21.0000	21.3000	-20.374%	6	160	-28.357%
2025-11-20	27.0500	27.0500	26.7500	26.7500	+16.812%	60	156	-42.953%
2025-11-17	22.9500	22.9500	22.9000	22.9000	-20.070%	2	126	-33.362%
2025-11-12	29.0000	29.0000	28.6500	28.6500	-4.944%	3	126	-46.736%
2025-11-11	34.6000	34.6000	30.1400	30.1400	-30.585%	14	125	-49.370%
2025-11-10	43.4200	43.4200	43.4200	43.4200	+6.631%	1	113	-64.855%
2025-11-07	40.0000	40.7200	38.2300	40.7200	-4.525%	55	112	-62.525%
2025-11-06	42.4700	42.6500	42.4700	42.6500	-7.343%	2	61	-64.220%
2025-11-05	46.0300	46.0300	46.0300	46.0300	-15.619%	1	61	-66.848%
2025-11-03	54.5500	54.5500	54.5500	54.5500	-8.319%	1	61	-72.026%
2025-10-30	59.5000	59.5000	59.5000	59.5000	-2.698%	2	61	-74.353%
2025-10-28	61.5500	61.5500	61.1500	61.1500	+1.578%	2	61	-75.045%
2025-10-27	60.2000	60.2000	60.2000	60.2000	+17.326%	1	60	-74.651%
2025-10-22	51.9800	51.9800	51.3100	51.3100	-3.643%	11	60	-70.259%
2025-10-21	53.2500	53.2500	53.2500	53.2500	-5.535%	1	59	-71.343%
2025-10-20	56.3700	56.3700	56.3700	56.3700	-5.736%	2	58	-72.929%
2025-10-17	59.7400	59.8000	59.7000	59.8000	-3.812%	4	59	-74.482%
2025-10-15	61.0000	62.2600	61.0000	62.1700	-2.601%	66	58	-75.454%
2025-10-10	72.0000	72.0000	63.8300	63.8300	+2.374%	2	45	-76.093%
2025-10-09	62.3500	62.3500	62.3500	62.3500	+3.485%	2	43	-75.525%
2025-10-08	60.3500	60.3500	60.2500	60.2500	+8.169%	2	42	-74.672%
2025-10-07	61.3500	61.3500	55.4500	55.7000	-8.913%	5	42	-72.603%
2025-10-06	61.5500	61.5500	61.1500	61.1500	+4.441%	2	40	-75.045%
2025-10-03	58.7500	58.7500	58.5500	58.5500	-5.151%	2	40	-73.937%
2025-10-02	61.7300	61.7300	61.7300	61.7300	+20.921%	1	40	-75.279%
2025-09-29	51.0500	51.0500	51.0500	51.0500	-12.869%	5	40	-70.108%
2025-09-25	58.5900	58.5900	58.5900	58.5900	+4.067%	1	44	-73.955%
2025-09-24	56.3000	56.3000	56.3000	56.3000	+0.806%	1	43	-72.895%
2025-09-23	55.3500	55.8500	55.0500	55.8500	-1.255%	3	42	-72.677%
2025-09-22	53.0300	59.9000	52.6100	56.5600	+10.512%	8	42	-73.020%
2025-09-19	53.0000	53.0000	51.1800	51.1800	+4.684%	36	36	-70.184%
2025-09-17	47.8900	49.1300	47.8900	48.8900	0.000%	3	1	-68.787%

.dark-mode .jWrNDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWrNDv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C155CRWV Jan 21 2028 155.00 Call (CRWV280121C00155000)option OPRA

CRWV20280121C155
CRWV Jan 21 2028 155.00 Call (CRWV280121C00155000)
option OPRA