Dark

CRWV20280121C160
CRWV Jan 21 2028 160.00 Call (CRWV280121C00160000)
option OPRA

EOD

Aug 13, 2026

28.15-6.167%(-1.85)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.0100	32.6600	28.1500	28.1500	-6.167%	143	821	0.000%
2026-08-12	30.0000	30.0000	30.0000	30.0000	+45.631%	1	826	-6.167%
2026-08-11	21.4100	21.4100	20.6000	20.6000	-3.013%	4	825	+36.650%
2026-08-10	21.2400	21.2400	21.2400	21.2400	-5.009%	2	824	+32.533%
2026-08-07	22.9800	22.9800	22.3600	22.3600	+8.019%	6	824	+25.894%
2026-08-06	21.0000	21.0000	20.7000	20.7000	-15.510%	2	819	+35.990%
2026-08-05	24.5000	24.5000	24.5000	24.5000	-2.970%	1	817	+14.898%
2026-08-04	25.2500	25.2500	25.2500	25.2500	+25.186%	10	817	+11.485%
2026-08-03	18.5000	20.1700	18.2000	20.1700	+24.123%	4	817	+39.564%
2026-07-30	16.2500	16.2500	16.2500	16.2500	+34.855%	1	815	+73.231%
2026-07-29	11.1500	12.0500	10.8400	12.0500	-8.155%	16	815	+133.610%
2026-07-28	13.0000	13.1200	13.0000	13.1200	-6.286%	12	815	+114.558%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-16.318%	2	816	+101.071%
2026-07-24	16.7300	16.7300	16.7300	16.7300	-12.408%	6	818	+68.261%
2026-07-23	19.1000	19.1000	19.1000	19.1000	+28.188%	1	812	+47.382%
2026-07-17	14.3500	14.9000	14.3500	14.9000	-3.247%	34	812	+88.926%
2026-07-16	16.0000	16.0000	15.4000	15.4000	-11.494%	8	842	+82.792%
2026-07-15	18.0000	18.0000	17.4000	17.4000	-12.563%	4	841	+61.782%
2026-07-13	21.6700	21.7000	19.8500	19.9000	-14.482%	52	845	+41.457%
2026-07-10	23.2700	23.2700	23.2700	23.2700	+3.884%	4	832	+20.971%
2026-07-08	22.4000	22.4000	21.8000	22.4000	+4.429%	12	832	+25.670%
2026-07-06	22.0000	22.2500	21.4500	21.4500	+11.719%	7	830	+31.235%
2026-07-02	19.8200	19.8200	19.0000	19.2000	-10.698%	9	823	+46.615%
2026-07-01	22.4500	22.4500	21.1800	21.5000	-22.495%	13	823	+30.930%
2026-06-30	27.7400	27.7400	27.7400	27.7400	+18.547%	1	811	+1.478%
2026-06-29	23.3000	23.4000	23.3000	23.4000	-9.653%	20	811	+20.299%
2026-06-26	25.6500	26.0000	25.6500	25.9000	-12.648%	3	804	+8.687%
2026-06-25	31.9000	31.9000	29.6500	29.6500	-8.290%	49	804	-5.059%
2026-06-23	32.3300	32.3300	32.3300	32.3300	-9.185%	3	805	-12.929%
2026-06-22	35.5000	35.6000	35.5000	35.6000	-10.101%	8	805	-20.927%
2026-06-18	39.6500	40.0200	39.5400	39.6000	+0.712%	7	805	-28.914%
2026-06-16	39.1800	39.3200	39.1800	39.3200	+15.988%	3	805	-28.408%
2026-06-15	33.9000	33.9000	33.9000	33.9000	+4.921%	2	803	-16.962%
2026-06-12	32.3100	32.3100	32.3100	32.3100	+24.269%	2	803	-12.875%
2026-06-11	25.8800	26.0000	25.8800	26.0000	-5.523%	2	805	+8.269%
2026-06-10	27.5200	27.5200	27.5200	27.5200	-0.506%	1	805	+2.289%
2026-06-09	27.1900	27.6600	27.1900	27.6600	-17.605%	21	805	+1.772%
2026-06-04	33.5700	33.5700	33.5700	33.5700	-9.270%	1	794	-16.145%
2026-06-03	36.9500	37.0000	36.9500	37.0000	-12.322%	9	794	-23.919%
2026-06-02	45.0300	45.0300	42.2000	42.2000	-5.783%	2	794	-33.294%
2026-06-01	44.3000	44.7900	44.1500	44.7900	+47.336%	4	794	-37.151%
2026-05-27	30.0000	30.4000	29.6700	30.4000	-5.531%	16	792	-7.401%
2026-05-26	32.1800	32.1800	32.1800	32.1800	-2.485%	1	801	-12.523%
2026-05-21	30.8700	33.0000	30.8700	33.0000	+12.283%	3	800	-14.697%
2026-05-20	29.3900	29.3900	29.3900	29.3900	+6.756%	2	798	-4.219%
2026-05-19	25.6100	28.1000	25.4000	27.5300	-0.145%	100	710	+2.252%
2026-05-18	27.8800	27.8800	27.5700	27.5700	-14.219%	16	710	+2.104%
2026-05-15	32.0000	32.5500	31.7500	32.1400	-9.490%	23	710	-12.414%
2026-05-14	35.5100	35.5100	35.5100	35.5100	+11.667%	2	718	-20.727%
2026-05-13	31.8000	31.8000	31.8000	31.8000	+6.000%	1	717	-11.478%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-18.919%	1	717	-6.167%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-14.253%	1	717	-23.919%
2026-05-07	46.5000	47.7300	43.1500	43.1500	-15.409%	11	716	-34.762%
2026-05-06	49.0000	51.0200	48.3900	51.0100	+16.728%	31	715	-44.815%
2026-05-05	43.7000	43.7000	43.7000	43.7000	-2.673%	21	696	-35.584%
2026-05-04	45.0000	45.0000	44.9000	44.9000	+11.692%	9	685	-37.305%
2026-05-01	40.2000	40.2000	40.2000	40.2000	+16.860%	15	669	-29.975%
2026-04-29	34.4000	34.4000	34.4000	34.4000	+8.346%	19	669	-18.169%
2026-04-28	32.0000	32.3500	31.6500	31.7500	+5.482%	13	669	-11.339%
2026-04-27	30.1000	30.1000	30.1000	30.1000	-8.788%	10	668	-6.478%
2026-04-24	32.0000	33.7300	31.0300	33.0000	-15.601%	17	658	-14.697%
2026-04-23	38.5000	39.1000	38.5000	39.1000	-1.213%	7	652	-28.005%
2026-04-22	37.1600	40.0000	37.1600	39.5800	+12.156%	26	652	-28.878%
2026-04-21	35.0000	35.2900	35.0000	35.2900	+1.847%	12	635	-20.232%
2026-04-20	33.3000	34.7000	33.3000	34.6500	-13.267%	12	635	-18.759%
2026-04-17	39.9500	39.9500	39.9500	39.9500	+7.885%	1	633	-29.537%
2026-04-16	37.0500	37.0500	36.5500	37.0300	-4.685%	3	633	-23.981%
2026-04-15	37.2000	38.8500	37.2000	38.8500	-0.385%	2	633	-27.542%
2026-04-14	39.2500	39.2500	39.0000	39.0000	+12.489%	38	632	-27.821%
2026-04-13	33.2500	37.2500	33.2500	34.6700	+19.182%	23	632	-18.806%
2026-04-10	26.9000	29.8500	26.9000	29.0900	+29.866%	13	630	-3.231%
2026-04-09	19.9000	22.4000	19.9000	22.4000	+17.895%	55	631	+25.670%
2026-04-02	19.0000	19.0000	19.0000	19.0000	+15.854%	3	594	+48.158%
2026-03-31	16.2000	16.4000	16.2000	16.4000	+20.588%	5	594	+71.646%
2026-03-30	14.5300	14.5300	13.6000	13.6000	-40.947%	12	590	+106.985%
2026-03-25	23.0300	23.0300	23.0300	23.0300	+6.374%	1	590	+22.232%
2026-03-23	21.3200	21.7500	21.3200	21.6500	+6.914%	7	591	+30.023%
2026-03-20	20.2500	20.2500	20.2500	20.2500	+8.347%	8	584	+39.012%
2026-03-05	18.6600	18.6900	18.6600	18.6900	-5.796%	2	592	+50.615%
2026-03-04	19.8400	19.8400	19.8400	19.8400	-4.753%	3	592	+41.885%
2026-03-02	20.7700	20.8300	20.7700	20.8300	+0.677%	4	591	+35.142%
2026-02-27	28.8500	28.8500	20.6900	20.6900	-37.036%	35	589	+36.056%
2026-02-24	32.8600	32.8600	32.8600	32.8600	+9.424%	1	599	-14.334%
2026-02-23	30.0000	30.0300	30.0000	30.0300	+11.222%	2	599	-6.260%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-16.460%	2	597	+4.259%
2026-02-19	32.3200	32.3200	32.3200	32.3200	-5.635%	1	596	-12.902%
2026-02-13	34.1000	34.3300	34.1000	34.2500	+4.103%	22	600	-17.810%
2026-02-12	32.9000	32.9000	32.9000	32.9000	+53.738%	4	600	-14.438%
2026-02-05	23.0000	23.0000	21.4000	21.4000	-13.953%	2	600	+31.542%
2026-02-04	27.8200	27.8200	24.2700	24.8700	-7.889%	170	601	+13.189%
2026-02-03	27.2000	27.3000	27.0000	27.0000	-20.937%	6	576	+4.259%
2026-01-29	36.2200	36.2200	33.2000	34.1500	-6.948%	3	576	-17.570%
2026-01-28	42.4500	42.4500	36.4000	36.7000	-6.138%	18	576	-23.297%
2026-01-27	40.0000	40.5500	39.1000	39.1000	+5.962%	4	572	-28.005%
2026-01-26	37.8000	37.8000	36.9000	36.9000	+18.497%	301	570	-23.713%
2026-01-23	31.0500	31.1400	31.0500	31.1400	+1.998%	2	297	-9.602%
2026-01-22	30.5300	30.5300	30.5300	30.5300	+14.991%	1	296	-7.796%
2026-01-21	26.5500	26.5500	26.5500	26.5500	-11.500%	10	296	+6.026%
2026-01-20	30.2000	30.2000	30.0000	30.0000	-15.158%	2	297	-6.167%
2026-01-16	35.3600	35.3600	35.3600	35.3600	+33.434%	1	296	-20.390%
2026-01-12	26.5000	26.5000	26.5000	26.5000	+29.268%	1	296	+6.226%
2026-01-09	19.7500	20.5000	19.7500	20.5000	+0.147%	18	297	+37.317%
2026-01-08	20.3500	20.4700	20.3500	20.4700	-0.438%	40	279	+37.518%
2026-01-07	20.5600	20.5600	20.5600	20.5600	+3.421%	45	249	+36.916%
2026-01-06	21.0000	21.0000	19.3800	19.8800	-5.333%	14	292	+41.600%
2026-01-05	22.2500	22.5000	21.0000	21.0000	0.000%	15	275	+34.048%
2026-01-02	21.0000	21.0000	21.0000	21.0000	+22.164%	5	275	+34.048%
2025-12-31	17.1900	17.1900	17.1900	17.1900	-11.846%	2	275	+63.758%
2025-12-30	18.7500	19.5000	18.7500	19.5000	+3.448%	4	275	+44.359%
2025-12-29	18.8500	18.8500	18.8500	18.8500	-9.375%	25	278	+49.337%
2025-12-26	21.0400	21.0400	20.8000	20.8000	-7.556%	14	276	+35.337%
2025-12-24	22.1200	22.5000	22.1200	22.5000	-5.858%	12	262	+25.111%
2025-12-23	23.9000	23.9000	23.9000	23.9000	-8.253%	10	262	+17.782%
2025-12-22	25.6500	26.0500	25.6500	26.0500	+4.829%	3	252	+8.061%
2025-12-19	22.9200	25.7000	22.9200	24.8500	+46.349%	29	252	+13.280%
2025-12-18	16.9800	16.9800	16.9800	16.9800	+10.260%	5	231	+65.783%
2025-12-17	15.3700	15.4000	15.3700	15.4000	-6.098%	55	231	+82.792%
2025-12-16	18.0000	18.0000	16.4000	16.4000	-40.255%	21	266	+71.646%
2025-12-10	27.4500	27.4500	27.4500	27.4500	+6.395%	1	250	+2.550%
2025-12-08	27.1700	27.1700	25.8000	25.8000	-14.029%	20	250	+9.109%
2025-12-05	30.0100	30.0100	30.0100	30.0100	+3.949%	1	249	-6.198%
2025-12-04	28.8700	28.8700	28.8700	28.8700	+34.907%	1	249	-2.494%
2025-12-01	21.4000	21.4000	21.4000	21.4000	-13.185%	6	249	+31.542%
2025-11-28	24.6500	24.6500	24.6500	24.6500	+17.381%	1	249	+14.199%
2025-11-25	20.0000	21.0000	19.3000	21.0000	-4.545%	9	248	+34.048%
2025-11-24	21.9300	22.6000	21.9300	22.0000	+10.220%	22	243	+27.955%
2025-11-21	19.9600	19.9600	19.9600	19.9600	-4.498%	1	230	+41.032%
2025-11-20	26.7500	26.7500	20.9000	20.9000	-9.914%	4	229	+34.689%
2025-11-19	23.6600	23.6600	23.2000	23.2000	+4.977%	2	227	+21.336%
2025-11-18	22.2300	22.2300	22.1000	22.1000	-5.957%	6	227	+27.376%
2025-11-17	24.9500	24.9500	23.5000	23.5000	-6.412%	21	228	+19.787%
2025-11-14	21.7600	25.1100	21.7600	25.1100	+7.308%	15	228	+12.107%
2025-11-13	25.0400	25.0400	23.4000	23.4000	-15.676%	15	229	+20.299%
2025-11-12	29.2000	29.3500	27.4500	27.7500	-5.128%	25	220	+1.441%
2025-11-11	30.8500	31.3100	29.2500	29.2500	-27.057%	12	224	-3.761%
2025-11-10	41.9000	41.9000	40.1000	40.1000	+4.156%	2	220	-29.800%
2025-11-07	38.5000	38.5000	38.5000	38.5000	-6.485%	1	219	-26.883%
2025-11-06	41.6000	42.2000	41.1700	41.1700	-7.483%	4	219	-31.625%
2025-11-05	45.7800	45.8700	44.0000	44.5000	-4.731%	107	220	-36.742%
2025-11-04	49.8800	49.8800	46.7100	46.7100	-13.500%	2	123	-39.735%
2025-11-03	54.0000	54.0000	54.0000	54.0000	-10.195%	3	120	-47.870%
2025-10-31	59.0000	60.1300	59.0000	60.1300	+0.855%	5	120	-53.185%
2025-10-30	59.6200	59.6200	59.6200	59.6200	+0.202%	2	121	-52.784%
2025-10-29	59.5000	59.5000	59.5000	59.5000	-3.189%	7	119	-52.689%
2025-10-28	59.7300	61.4600	59.7300	61.4600	+5.674%	4	112	-54.198%
2025-10-27	58.9000	58.9000	56.9500	58.1600	+0.484%	17	112	-51.599%
2025-10-24	56.1000	57.8800	56.1000	57.8800	+11.954%	9	112	-51.365%
2025-10-23	50.4700	51.7000	50.4700	51.7000	+7.933%	4	109	-45.551%
2025-10-22	49.9600	50.9700	47.9000	47.9000	-9.623%	4	106	-41.232%
2025-10-21	53.0000	53.0000	53.0000	53.0000	-8.621%	2	108	-46.887%
2025-10-20	61.5000	61.5000	58.0000	58.0000	-0.172%	3	108	-51.466%
2025-10-17	60.0000	60.0000	58.1000	58.1000	-9.853%	5	106	-51.549%
2025-10-16	64.4500	64.4500	64.4500	64.4500	+5.224%	1	107	-56.323%
2025-10-15	61.2000	61.2500	61.0000	61.2500	+4.970%	4	107	-54.041%
2025-10-14	57.0000	58.3500	57.0000	58.3500	-5.887%	3	106	-51.757%
2025-10-13	63.4000	63.4000	62.0000	62.0000	0.000%	4	107	-54.597%
2025-10-10	70.1000	70.1000	62.0000	62.0000	+1.307%	16	106	-54.597%
2025-10-09	62.5000	62.5000	61.2000	61.2000	-0.163%	2	120	-54.003%
2025-10-08	58.9000	61.7500	58.4500	61.3000	+0.657%	10	120	-54.078%
2025-10-06	60.3000	60.9000	59.1500	60.9000	+8.363%	25	123	-53.777%
2025-10-03	60.0000	62.2500	56.2000	56.2000	-4.746%	11	121	-49.911%
2025-10-02	61.0000	61.0000	58.0900	59.0000	0.000%	104	123	-52.288%
2025-10-01	56.6500	59.0000	56.6500	59.0000	-1.667%	2	224	-52.288%
2025-09-30	62.9100	62.9100	60.0000	60.0000	+18.460%	13	224	-53.083%
2025-09-29	53.0000	53.0000	50.6500	50.6500	-0.393%	23	211	-44.423%
2025-09-26	50.9000	50.9000	49.2500	50.8500	-6.007%	6	197	-44.641%
2025-09-25	54.4500	60.5000	52.4500	54.1000	+4.038%	26	196	-47.967%
2025-09-24	52.0000	52.0000	52.0000	52.0000	-1.887%	1	201	-45.865%
2025-09-23	57.0000	57.9100	53.0000	53.0000	-5.778%	106	202	-46.887%
2025-09-22	51.4000	58.4700	51.4000	56.2500	+12.500%	49	100	-49.956%
2025-09-19	51.9000	52.2000	49.8000	50.0000	+2.881%	22	91	-43.700%
2025-09-18	48.8000	48.8000	47.0000	48.6000	+1.061%	7	92	-42.078%
2025-09-17	45.1000	48.1000	45.0000	48.0900	+1.670%	88	90	-41.464%
2025-09-16	49.8000	49.8000	45.0000	47.3000	-1.458%	70	41	-40.486%
2025-09-15	47.4500	48.0000	47.1700	48.0000	0.000%	5	3	-41.354%

.dark-mode .VmTKNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmTKNB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C160CRWV Jan 21 2028 160.00 Call (CRWV280121C00160000)option OPRA

CRWV20280121C160
CRWV Jan 21 2028 160.00 Call (CRWV280121C00160000)
option OPRA