Dark

CRWV20280121C170
CRWV Jan 21 2028 170.00 Call (CRWV280121C00170000)
option OPRA

EOD

Sep 30, 2026

12.95-6.835%(-0.95)767

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.0600	13.0600	12.9000	12.9500	-6.835%	767	3,526	0.000%
2026-09-22	13.6000	14.2000	13.6000	13.9000	+23.009%	295	3,435	-6.835%
2026-09-18	11.5500	11.5500	11.3000	11.3000	-5.439%	3,199	3,530	+14.602%
2026-09-17	11.5000	12.1200	11.5000	11.9500	-10.821%	6	1,030	+8.368%
2026-09-15	13.4000	13.4000	13.4000	13.4000	-9.459%	1	1,030	-3.358%
2026-09-14	14.4500	14.8000	14.4500	14.8000	-15.186%	2	1,030	-12.500%
2026-09-11	17.5200	17.5200	17.4500	17.4500	-11.421%	5	1,030	-25.788%
2026-09-09	19.6500	19.7000	19.6500	19.7000	-17.745%	2	1,026	-34.264%
2026-09-08	23.7500	23.9500	23.7500	23.9500	+68.306%	2	1,026	-45.929%
2026-09-04	14.2300	14.2300	14.2300	14.2300	+6.992%	1	1,026	-8.995%
2026-09-03	12.9000	13.3000	12.9000	13.3000	+7.345%	6	1,026	-2.632%
2026-09-02	12.3900	12.3900	12.3900	12.3900	+0.568%	1	1,025	+4.520%
2026-09-01	12.8600	12.8600	12.3200	12.3200	-24.185%	3	1,024	+5.114%
2026-08-24	16.0400	16.2500	15.5500	16.2500	-8.347%	4	1,023	-20.308%
2026-08-21	17.7300	17.7300	17.7300	17.7300	+0.453%	1	1,023	-26.960%
2026-08-20	17.6600	17.6600	17.6500	17.6500	-4.903%	2	1,023	-26.629%
2026-08-19	19.0000	19.0000	18.5400	18.5600	-7.753%	3	1,023	-30.226%
2026-08-18	21.0000	21.4000	20.1200	20.1200	-25.811%	27	1,024	-35.636%
2026-08-17	26.0000	27.7700	25.9500	27.1200	+0.148%	107	1,024	-52.249%
2026-08-13	27.1200	27.4500	26.9400	27.0800	-0.441%	627	1,013	-52.179%
2026-08-12	26.9000	27.2000	26.7200	27.2000	+17.698%	15	569	-52.390%
2026-08-05	23.1100	23.1100	23.1100	23.1100	-1.492%	1	577	-43.964%
2026-08-04	22.8000	23.4600	22.8000	23.4600	+26.129%	2	577	-44.800%
2026-08-03	18.6000	18.6000	18.6000	18.6000	+34.006%	3	577	-30.376%
2026-07-31	13.1500	13.8800	13.1500	13.8800	+0.653%	12	579	-6.700%
2026-07-30	13.7900	13.7900	13.7900	13.7900	+23.677%	1	581	-6.091%
2026-07-29	11.1500	11.1500	11.1500	11.1500	-6.460%	6	581	+16.143%
2026-07-28	12.0000	12.0000	11.3000	11.9200	-33.778%	6	575	+8.641%
2026-07-23	18.0000	18.0000	18.0000	18.0000	+12.500%	1	575	-28.056%
2026-07-20	16.0000	16.0000	16.0000	16.0000	+6.809%	2	574	-19.063%
2026-07-17	13.4500	15.4500	13.4500	14.9800	-11.882%	34	575	-13.551%
2026-07-15	17.0000	17.0000	17.0000	17.0000	-0.585%	1	577	-23.824%
2026-07-14	17.1000	17.1000	17.1000	17.1000	-9.619%	1	577	-24.269%
2026-07-13	19.5200	19.5200	18.9200	18.9200	-6.568%	6	577	-31.554%
2026-07-08	20.2000	20.2500	20.2000	20.2500	+0.347%	45	576	-36.049%
2026-07-06	20.5000	20.7800	20.1800	20.1800	+12.111%	7	554	-35.828%
2026-07-02	18.3000	18.3000	18.0000	18.0000	-9.955%	110	497	-28.056%
2026-07-01	20.4800	21.0400	19.9900	19.9900	-15.832%	3	497	-35.218%
2026-06-29	23.7500	23.7500	23.7500	23.7500	-3.846%	1	498	-45.474%
2026-06-26	24.7000	24.7000	24.7000	24.7000	-18.937%	1	497	-47.571%
2026-06-23	30.4700	30.4700	30.4700	30.4700	-9.180%	3	497	-57.499%
2026-06-22	33.5500	33.5500	33.5500	33.5500	-10.294%	2	494	-61.401%
2026-06-18	38.3100	38.3100	37.4000	37.4000	+0.214%	2	493	-65.374%
2026-06-16	37.9500	37.9500	37.1100	37.3200	+25.741%	4	493	-65.300%
2026-06-12	30.2500	30.4200	29.6800	29.6800	+13.891%	4	494	-56.368%
2026-06-09	27.6900	27.6900	25.9900	26.0600	-5.305%	59	495	-50.307%
2026-06-05	27.5200	27.5200	27.5200	27.5200	-12.635%	1	494	-52.943%
2026-06-04	31.5000	31.5000	31.5000	31.5000	-24.587%	2	493	-58.889%
2026-06-02	42.7700	42.7700	41.5500	41.7700	+2.002%	3	491	-68.997%
2026-06-01	41.8800	42.8500	40.9500	40.9500	+35.372%	5	490	-68.376%
2026-05-29	29.5500	30.2500	29.5500	30.2500	-1.786%	5	491	-57.190%
2026-05-28	31.5200	31.5200	30.8000	30.8000	+0.424%	2	493	-57.955%
2026-05-26	30.6700	30.6700	30.6700	30.6700	+4.178%	1	493	-57.776%
2026-05-22	29.6200	29.6700	29.3600	29.4400	+1.974%	6	491	-56.012%
2026-05-21	28.8700	28.8700	28.8700	28.8700	+3.477%	1	490	-55.144%
2026-05-20	27.4300	28.4000	27.4300	27.9000	+5.963%	51	490	-53.584%
2026-05-19	25.3500	27.3500	23.8700	26.3300	-1.533%	265	479	-50.817%
2026-05-18	26.7400	26.7400	26.7400	26.7400	-18.970%	1	479	-51.571%
2026-05-14	33.0000	33.0000	33.0000	33.0000	+17.857%	1	479	-60.758%
2026-05-12	29.5300	29.5300	28.0000	28.0000	-41.691%	26	454	-53.750%
2026-05-06	48.0200	48.0200	48.0200	48.0200	+13.684%	1	454	-73.032%
2026-05-05	42.1500	42.2900	42.1500	42.2400	-0.213%	19	454	-69.342%
2026-05-04	41.1400	42.3300	40.8500	42.3300	+27.117%	51	454	-69.407%
2026-04-29	33.0000	33.3000	33.0000	33.3000	+19.141%	206	422	-61.111%
2026-04-27	28.4000	28.4500	27.9500	27.9500	-17.746%	36	224	-53.667%
2026-04-23	33.9800	33.9800	33.9800	33.9800	-9.748%	1	204	-61.889%
2026-04-22	37.6000	37.7000	37.4500	37.6500	+8.752%	68	204	-65.604%
2026-04-21	34.6200	34.6200	34.6200	34.6200	+4.592%	2	191	-62.594%
2026-04-20	31.3300	33.3500	31.2000	33.1000	-4.473%	75	191	-60.876%
2026-04-16	34.1700	34.6500	34.1700	34.6500	-1.952%	31	152	-62.626%
2026-04-15	35.3400	35.3400	35.3400	35.3400	+64.372%	6	151	-63.356%
2026-04-09	21.4500	21.5000	18.8500	21.5000	+65.385%	21	151	-39.767%
2026-03-30	13.0000	13.0000	13.0000	13.0000	-30.556%	1	136	-0.385%
2026-03-26	21.4000	21.4000	18.7200	18.7200	-3.704%	2	136	-30.823%
2026-03-23	19.4400	19.4400	19.4400	19.4400	+8.000%	1	135	-33.385%
2026-03-20	18.0000	18.0000	18.0000	18.0000	-9.091%	5	135	-28.056%
2026-03-17	19.8000	19.8000	19.8000	19.8000	-5.714%	1	135	-34.596%
2026-03-13	21.0000	21.0000	21.0000	21.0000	+3.858%	1	136	-38.333%
2026-03-11	20.2200	20.2200	20.2200	20.2200	+16.207%	1	136	-35.955%
2026-03-10	17.4000	17.4500	17.3500	17.4000	+6.422%	22	136	-25.575%
2026-03-09	16.3500	16.3500	16.3500	16.3500	-4.665%	1	125	-20.795%
2026-03-05	17.2000	17.2500	17.1500	17.1500	-15.642%	62	125	-24.490%
2026-03-04	20.5000	20.5000	20.3300	20.3300	+2.573%	6	65	-36.301%
2026-02-27	19.5900	19.9000	19.5900	19.8200	-40.265%	6	65	-34.662%
2026-02-25	33.1800	33.1800	33.1800	33.1800	+2.724%	3	68	-60.970%
2026-02-24	32.3000	32.3000	32.3000	32.3000	+10.427%	1	68	-59.907%
2026-02-23	29.2500	29.2500	29.2500	29.2500	-9.583%	1	68	-55.726%
2026-02-13	32.2500	32.3500	32.2500	32.3500	+1.634%	50	46	-59.969%
2026-02-09	31.8300	31.8300	31.8300	31.8300	+54.515%	2	46	-59.315%
2026-02-05	20.6000	20.6000	20.6000	20.6000	-32.215%	1	46	-37.136%
2026-01-30	30.3900	30.3900	30.3900	30.3900	+0.297%	3	46	-57.387%
2026-01-29	33.2600	33.2600	30.3000	30.3000	-16.986%	4	46	-57.261%
2026-01-27	36.5000	36.5000	36.5000	36.5000	+25.257%	1	46	-64.521%
2026-01-23	29.4500	29.4500	29.1400	29.1400	+1.181%	6	45	-55.559%
2026-01-20	28.8000	28.8000	28.8000	28.8000	-11.139%	2	45	-55.035%
2026-01-15	32.4100	32.4100	32.4100	32.4100	+22.765%	1	45	-60.043%
2026-01-14	26.0000	26.4000	26.0000	26.4000	+7.536%	5	45	-50.947%
2026-01-13	24.5500	24.5500	24.5500	24.5500	-3.876%	1	46	-47.251%
2026-01-12	23.9200	25.5400	23.9200	25.5400	+36.432%	2	45	-49.295%
2026-01-06	18.7200	18.7200	18.7200	18.7200	-8.683%	1	45	-30.823%
2026-01-05	20.5800	20.5800	20.5000	20.5000	+17.816%	2	43	-36.829%
2026-01-02	17.4000	17.4000	17.4000	17.4000	-4.132%	1	43	-25.575%
2025-12-30	18.1500	18.1500	18.1500	18.1500	-15.187%	1	42	-28.650%
2025-12-19	18.0000	21.4000	18.0000	21.4000	+45.183%	3	41	-39.486%
2025-12-17	15.4700	15.4700	14.4000	14.7400	-22.421%	13	41	-12.144%
2025-12-15	19.0000	19.0000	19.0000	19.0000	-18.209%	1	37	-31.842%
2025-12-11	23.2300	23.2300	23.2300	23.2300	-18.918%	5	36	-44.253%
2025-12-08	28.6500	28.6500	28.6500	28.6500	+10.192%	1	36	-54.799%
2025-12-04	26.0000	26.0000	26.0000	26.0000	+11.828%	1	35	-50.192%
2025-12-03	23.2500	23.2500	23.2500	23.2500	+15.156%	1	36	-44.301%
2025-11-25	18.6000	20.1900	18.6000	20.1900	-3.857%	3	36	-35.859%
2025-11-24	20.5000	21.2500	20.5000	21.0000	+7.143%	4	38	-38.333%
2025-11-21	19.6000	19.6000	19.6000	19.6000	-10.297%	2	40	-33.929%
2025-11-20	21.5800	21.8500	21.5800	21.8500	-4.585%	3	40	-40.732%
2025-11-19	22.9000	22.9000	22.9000	22.9000	-2.137%	1	39	-43.450%
2025-11-18	21.7700	23.4000	21.7700	23.4000	+6.364%	2	39	-44.658%
2025-11-17	22.0000	22.0000	22.0000	22.0000	-9.278%	1	40	-41.136%
2025-11-14	21.7500	24.2500	21.7500	24.2500	+7.539%	12	40	-46.598%
2025-11-13	22.5500	22.5500	22.5500	22.5500	-16.790%	5	45	-42.572%
2025-11-12	28.5000	28.5000	26.2000	27.1000	-5.739%	24	40	-52.214%
2025-11-11	32.0000	32.0000	28.7500	28.7500	-25.072%	21	38	-54.957%
2025-11-10	38.9000	38.9000	38.3700	38.3700	-3.374%	2	20	-66.250%
2025-11-06	40.3100	40.3100	39.7100	39.7100	-10.138%	2	20	-67.389%
2025-11-04	44.2500	44.3500	44.1900	44.1900	-25.506%	12	19	-70.695%
2025-10-28	58.8300	59.3200	58.8300	59.3200	+10.879%	4	24	-78.169%
2025-10-24	54.2200	54.2200	53.5000	53.5000	-16.380%	2	21	-75.794%
2025-10-16	63.9800	63.9800	63.9800	63.9800	+11.463%	1	20	-79.759%
2025-10-14	55.0000	57.4000	55.0000	57.4000	-2.547%	2	19	-77.439%
2025-10-13	58.9000	58.9000	58.9000	58.9000	-2.159%	1	17	-78.014%
2025-10-10	67.0900	67.0900	60.2000	60.2000	+2.906%	13	16	-78.488%
2025-10-09	59.6500	60.4000	58.5000	58.5000	+3.084%	4	8	-77.863%
2025-10-08	56.8500	56.8500	56.7500	56.7500	-1.304%	2	6	-77.181%
2025-10-02	57.5000	57.5000	57.5000	57.5000	+3.697%	2	6	-77.478%
2025-10-01	55.4500	55.4500	55.4500	55.4500	-5.214%	1	6	-76.646%
2025-09-30	58.0000	60.2000	58.0000	58.5000	+3.632%	4	5	-77.863%
2025-09-25	56.4500	56.4500	56.4500	56.4500	0.000%	3	3	-77.059%

.dark-mode .MQ656D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQ656D{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C170CRWV Jan 21 2028 170.00 Call (CRWV280121C00170000)option OPRA

CRWV20280121C170
CRWV Jan 21 2028 170.00 Call (CRWV280121C00170000)
option OPRA