Dark

CRWV20280121C180
CRWV Jan 21 2028 180.00 Call (CRWV280121C00180000)
option OPRA

EOD

Aug 13, 2026

25.29+2.638%(+0.65)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.0000	29.3800	24.9000	25.2900	+2.638%	297	1,919	0.000%
2026-08-12	25.4300	25.4300	24.6400	24.6400	+37.347%	61	1,790	+2.638%
2026-08-11	17.9400	17.9400	17.9400	17.9400	-4.167%	5	1,738	+40.970%
2026-08-10	18.7200	18.7200	18.7200	18.7200	+1.135%	1	1,733	+35.096%
2026-08-06	18.5100	18.5100	18.5100	18.5100	-11.647%	1	1,733	+36.629%
2026-08-05	21.7000	21.7000	20.9500	20.9500	+20.264%	2	1,734	+20.716%
2026-08-03	17.4200	17.4200	17.4200	17.4200	+34.517%	1	1,734	+45.178%
2026-07-31	13.0000	13.3000	12.5000	12.9500	+22.170%	410	1,733	+95.290%
2026-07-29	10.6000	10.6000	9.0500	10.6000	-4.505%	77	1,636	+138.585%
2026-07-28	11.1000	11.1000	11.1000	11.1000	-10.194%	1	1,579	+127.838%
2026-07-27	13.5300	13.5300	12.3600	12.3600	-28.966%	16	1,579	+104.612%
2026-07-23	17.4000	17.4000	17.4000	17.4000	-2.247%	1	1,573	+45.345%
2026-07-22	18.4800	18.4800	17.8000	17.8000	+11.250%	27	1,574	+42.079%
2026-07-21	15.0000	16.0000	15.0000	16.0000	+10.345%	35	1,600	+58.063%
2026-07-20	14.9600	15.1500	14.5000	14.5000	+2.113%	11	1,598	+74.414%
2026-07-17	14.4300	14.4300	14.2000	14.2000	+5.185%	5	1,594	+78.099%
2026-07-16	13.7300	13.7300	13.5000	13.5000	-17.683%	4	1,595	+87.333%
2026-07-14	16.4000	16.4000	16.4000	16.4000	-4.651%	13	1,591	+54.207%
2026-07-13	17.5000	17.5000	17.2000	17.2000	-22.870%	3	1,578	+47.035%
2026-07-09	22.3000	22.3000	22.3000	22.3000	+26.274%	1	1,576	+13.408%
2026-07-07	17.6600	17.6600	17.6600	17.6600	-8.969%	1	1,576	+43.205%
2026-07-06	18.6000	19.6500	18.6000	19.4000	+16.938%	6	1,575	+30.361%
2026-07-02	19.0500	19.0500	16.5900	16.5900	-15.141%	33	1,557	+52.441%
2026-07-01	19.4500	19.7500	18.5500	19.5500	-17.511%	54	1,557	+29.361%
2026-06-30	23.7000	23.7000	23.7000	23.7000	+2.287%	20	1,557	+6.709%
2026-06-26	23.1700	23.1700	23.1700	23.1700	-10.019%	1	1,537	+9.150%
2026-06-25	26.0500	26.0500	25.7500	25.7500	-9.459%	21	1,537	-1.786%
2026-06-23	27.7000	28.4400	27.7000	28.4400	-4.049%	2	1,518	-11.076%
2026-06-22	32.5300	32.5300	29.6400	29.6400	-17.137%	2	1,517	-14.676%
2026-06-18	35.7700	35.7700	35.7700	35.7700	+2.200%	1	1,516	-29.298%
2026-06-16	35.0000	35.0000	35.0000	35.0000	+15.817%	3	1,516	-27.743%
2026-06-15	30.2200	30.2200	30.2200	30.2200	+9.691%	2	1,519	-16.314%
2026-06-12	29.4300	29.4300	27.5500	27.5500	+16.836%	4	1,521	-8.203%
2026-06-11	23.5800	23.5800	23.5800	23.5800	-1.750%	2	1,521	+7.252%
2026-06-09	27.0000	27.0000	24.0000	24.0000	-12.409%	150	1,523	+5.375%
2026-06-08	27.4000	27.4000	27.4000	27.4000	+6.823%	4	1,498	-7.701%
2026-06-05	27.0500	27.2000	25.6500	25.6500	-14.500%	3	1,498	-1.404%
2026-06-04	30.0000	30.5300	29.4000	30.0000	-7.550%	4	1,495	-15.700%
2026-06-03	32.4400	34.0500	32.4400	32.4500	-14.199%	43	1,493	-22.065%
2026-06-02	41.5000	41.5000	37.8200	37.8200	-9.909%	2	1,491	-33.131%
2026-06-01	38.2200	43.0500	38.2200	41.9800	+42.305%	10	1,490	-39.757%
2026-05-28	29.5000	29.5000	29.5000	29.5000	+2.076%	1	1,490	-14.271%
2026-05-26	28.7000	28.9000	28.7000	28.9000	+2.120%	10	1,489	-12.491%
2026-05-22	29.5000	29.5000	28.3000	28.3000	-3.182%	8	1,497	-10.636%
2026-05-21	29.2800	29.2800	29.2300	29.2300	+11.821%	4	1,497	-13.479%
2026-05-20	26.5000	26.5000	26.1400	26.1400	+8.195%	29	1,497	-3.252%
2026-05-19	23.6400	24.6500	23.3300	24.1600	-2.894%	160	1,438	+4.677%
2026-05-18	26.1000	26.1000	24.8800	24.8800	-24.947%	11	1,438	+1.648%
2026-05-14	33.0000	33.1500	33.0000	33.1500	+26.866%	11	1,438	-23.710%
2026-05-12	27.1000	27.1000	24.2700	26.1300	-15.162%	305	1,468	-3.215%
2026-05-11	30.8000	30.8000	30.8000	30.8000	-2.686%	4	1,468	-17.890%
2026-05-08	33.0000	33.0000	30.3500	31.6500	-19.527%	42	1,466	-20.095%
2026-05-07	42.1500	42.1500	39.3300	39.3300	-15.091%	2	1,437	-35.698%
2026-05-06	43.3900	46.3200	43.3900	46.3200	+15.454%	5	1,437	-45.402%
2026-05-05	39.9400	40.1200	39.9400	40.1200	+1.724%	18	1,438	-36.964%
2026-05-04	35.6200	40.1000	35.6200	39.4400	+25.605%	58	1,438	-35.877%
2026-04-30	31.8000	31.9500	31.1000	31.4000	+3.939%	72	1,396	-19.459%
2026-04-29	29.0000	30.2100	29.0000	30.2100	+3.565%	13	1,325	-16.286%
2026-04-27	26.8000	29.2000	26.4500	29.1700	+8.037%	248	1,317	-13.301%
2026-04-24	28.9000	29.4200	27.0000	27.0000	-15.440%	7	1,254	-6.333%
2026-04-23	31.9300	31.9300	31.9300	31.9300	-9.418%	1	1,255	-20.795%
2026-04-22	35.0200	35.2500	35.0200	35.2500	+16.645%	8	1,254	-28.255%
2026-04-21	30.4500	30.7000	30.2200	30.2200	-2.548%	4	1,254	-16.314%
2026-04-20	30.2500	31.4000	29.3800	31.0100	-3.124%	87	1,254	-18.446%
2026-04-17	32.0500	32.0500	32.0100	32.0100	-0.683%	30	1,206	-20.993%
2026-04-16	32.3500	32.3500	32.1300	32.2300	-4.926%	40	1,206	-21.533%
2026-04-15	32.6700	33.9000	32.6700	33.9000	+1.649%	12	1,201	-25.398%
2026-04-14	34.4000	34.5000	33.3500	33.3500	+9.668%	125	1,191	-24.168%
2026-04-13	28.7500	30.4500	28.7500	30.4100	+20.436%	15	1,153	-16.837%
2026-04-10	21.8000	25.2500	21.3000	25.2500	+52.568%	23	1,149	+0.158%
2026-04-09	17.0500	17.0500	16.5500	16.5500	-1.547%	20	1,128	+52.810%
2026-04-06	16.8100	16.8100	16.8100	16.8100	+0.961%	5	1,118	+50.446%
2026-04-02	16.7500	16.7500	16.6500	16.6500	+4.389%	2	1,123	+51.892%
2026-04-01	15.5000	15.9500	15.5000	15.9500	+16.850%	3	1,123	+58.558%
2026-03-31	13.5000	14.0000	13.5000	13.6500	+7.059%	4	1,122	+85.275%
2026-03-30	12.7500	12.7500	12.7500	12.7500	-8.863%	1	1,119	+98.353%
2026-03-27	14.3500	14.3500	13.9900	13.9900	-28.622%	3	1,119	+80.772%
2026-03-25	19.6000	19.6000	19.6000	19.6000	+10.609%	1	1,122	+29.031%
2026-03-23	17.7200	17.7200	17.7200	17.7200	-9.128%	1	1,122	+42.720%
2026-03-16	19.5000	19.5000	19.5000	19.5000	+22.104%	3	1,123	+29.692%
2026-03-09	15.9700	15.9700	15.9700	15.9700	-13.207%	1	1,123	+58.359%
2026-03-06	15.8700	18.4000	15.8700	18.4000	+15.000%	53	1,144	+37.446%
2026-03-05	17.7000	17.7000	16.0000	16.0000	-13.747%	6	1,113	+58.063%
2026-03-04	18.5500	18.5500	18.5500	18.5500	+11.478%	1	1,108	+36.334%
2026-03-03	16.6400	16.6400	16.6400	16.6400	-10.634%	1	1,107	+51.983%
2026-02-27	20.2000	20.2000	18.6200	18.6200	-29.736%	6	1,107	+35.822%
2026-02-20	26.5000	26.5000	26.5000	26.5000	-3.636%	1	1,109	-4.566%
2026-02-17	27.5000	27.5000	27.5000	27.5000	-10.569%	2	1,110	-8.036%
2026-02-13	32.3800	32.3800	30.7500	30.7500	+0.490%	46	1,116	-17.756%
2026-02-12	30.0300	30.6000	29.8500	30.6000	+0.196%	58	1,116	-17.353%
2026-02-11	30.5700	30.5700	30.5400	30.5400	+3.701%	10	1,123	-17.191%
2026-02-10	29.4300	29.4600	29.4300	29.4500	-0.237%	5	1,133	-14.126%
2026-02-09	29.8800	29.8800	29.2800	29.5200	+20.000%	13	1,138	-14.329%
2026-02-06	24.6000	24.6000	24.6000	24.6000	+30.643%	10	1,125	+2.805%
2026-02-05	18.8300	18.8300	18.8300	18.8300	-11.803%	1	1,115	+34.307%
2026-02-04	21.3500	21.3500	21.3500	21.3500	-9.534%	1	1,114	+18.454%
2026-02-03	23.7000	23.7000	23.6000	23.6000	-19.755%	2	1,114	+7.161%
2026-01-29	29.4100	29.4100	29.4100	29.4100	-17.434%	5	1,114	-14.009%
2026-01-27	36.7600	36.7700	35.6200	35.6200	+4.642%	10	1,119	-29.001%
2026-01-26	34.0400	34.0400	34.0400	34.0400	+25.609%	1	1,124	-25.705%
2026-01-23	27.1000	27.1000	27.1000	27.1000	+10.163%	1	1,124	-6.679%
2026-01-21	24.1000	24.6000	24.1000	24.6000	-17.450%	12	1,124	+2.805%
2026-01-20	29.8000	29.8000	29.8000	29.8000	-3.497%	2	1,136	-15.134%
2026-01-16	30.8800	30.8800	30.8800	30.8800	+2.421%	1	1,138	-18.102%
2026-01-15	30.6500	30.6500	29.7700	30.1500	+24.690%	14	1,138	-16.119%
2026-01-14	25.8000	25.8500	24.1700	24.1800	+0.541%	53	1,124	+4.591%
2026-01-12	21.0900	24.3800	21.0900	24.0500	+42.308%	3	1,113	+5.156%
2026-01-06	17.8900	17.8900	16.9000	16.9000	-14.646%	3	1,111	+49.645%
2026-01-05	20.0300	20.0300	19.8000	19.8000	+0.763%	5	1,110	+27.727%
2026-01-02	16.3000	20.3800	16.3000	19.6500	+25.000%	198	1,110	+28.702%
2025-12-31	15.7200	15.7200	15.7200	15.7200	-8.445%	1	940	+60.878%
2025-12-29	17.1700	17.1700	17.1700	17.1700	-14.064%	7	940	+47.292%
2025-12-24	19.9800	19.9800	19.9800	19.9800	-14.065%	2	932	+26.577%
2025-12-22	24.7500	24.7500	23.2400	23.2500	+1.929%	33	932	+8.774%
2025-12-19	21.1000	22.8100	20.8500	22.8100	+59.734%	898	922	+10.872%
2025-12-16	15.9000	15.9000	14.2800	14.2800	-13.139%	3	52	+77.101%
2025-12-15	16.4400	16.4400	16.4400	16.4400	-14.375%	1	55	+53.832%
2025-12-12	19.0000	19.2000	19.0000	19.2000	-29.670%	11	55	+31.719%
2025-12-09	27.3000	27.3000	27.3000	27.3000	+5.000%	1	62	-7.363%
2025-12-04	22.9000	26.0000	22.9000	26.0000	+28.395%	12	61	-2.731%
2025-12-01	20.2500	20.2500	20.2500	20.2500	-0.735%	20	51	+24.889%
2025-11-26	20.4000	20.4000	20.4000	20.4000	+16.705%	1	71	+23.971%
2025-11-25	17.4800	17.4800	17.4800	17.4800	-1.632%	1	71	+44.680%
2025-11-21	19.2000	19.3000	17.7700	17.7700	-14.030%	6	70	+42.319%
2025-11-20	21.3000	21.3000	20.6700	20.6700	-2.958%	4	70	+22.351%
2025-11-19	21.3000	21.3000	21.3000	21.3000	-2.873%	2	69	+18.732%
2025-11-18	21.9300	21.9300	21.9300	21.9300	-0.318%	1	67	+15.321%
2025-11-13	22.4900	22.4900	22.0000	22.0000	-13.386%	2	67	+14.955%
2025-11-12	25.8700	25.8700	25.4000	25.4000	-9.897%	27	66	-0.433%
2025-11-11	28.3000	28.3000	28.1900	28.1900	-19.110%	22	65	-10.287%
2025-11-07	34.8500	34.8500	34.8500	34.8500	-10.526%	25	50	-27.432%
2025-11-06	38.9500	38.9500	38.9500	38.9500	-4.182%	1	43	-35.071%
2025-11-05	40.6500	40.6500	40.4500	40.6500	-2.751%	10	44	-37.786%
2025-11-04	44.5000	44.5000	41.8000	41.8000	-22.305%	5	43	-39.498%
2025-10-31	56.6400	56.6400	53.8000	53.8000	+1.509%	2	46	-52.993%
2025-10-30	53.0000	53.0000	53.0000	53.0000	-6.195%	1	46	-52.283%
2025-10-29	56.5000	56.5000	56.5000	56.5000	+1.894%	1	46	-55.239%
2025-10-28	55.4000	55.4500	55.4000	55.4500	+2.306%	2	45	-54.391%
2025-10-27	54.2000	54.2000	54.2000	54.2000	+2.827%	4	40	-53.339%
2025-10-24	51.0600	53.0000	51.0600	52.7100	+5.737%	13	40	-52.020%
2025-10-20	52.2000	52.2000	49.8500	49.8500	-9.528%	4	27	-49.268%
2025-10-17	55.0800	55.1100	55.0800	55.1000	-1.607%	3	27	-54.102%
2025-10-15	56.0000	56.0000	56.0000	56.0000	+11.978%	2	24	-54.839%
2025-10-14	50.0100	50.0100	50.0100	50.0100	-17.814%	1	23	-49.430%
2025-10-13	60.8500	60.8500	60.8500	60.8500	-0.164%	1	23	-58.439%
2025-10-10	66.5000	66.5000	59.0000	60.9500	+7.876%	6	22	-58.507%
2025-10-09	56.5000	56.5000	56.5000	56.5000	+2.727%	2	22	-55.239%
2025-10-08	53.0000	55.0000	53.0000	55.0000	+9.562%	6	24	-54.018%
2025-10-07	49.6000	50.4000	49.6000	50.2000	-9.712%	10	18	-49.622%
2025-10-06	55.9000	55.9000	55.6000	55.6000	+5.403%	2	13	-54.514%
2025-10-03	56.0500	56.0500	52.7500	52.7500	-2.315%	8	12	-52.057%
2025-10-02	54.0000	54.0000	54.0000	54.0000	-0.461%	5	9	-53.167%
2025-10-01	54.2500	54.2500	54.2500	54.2500	-0.459%	2	6	-53.382%
2025-09-30	55.0000	56.0000	54.5000	54.5000	-3.625%	3	6	-53.596%
2025-09-25	57.5000	57.5000	56.5500	56.5500	0.000%	3	3	-55.279%

.dark-mode .J2GD5g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J2GD5g{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C180CRWV Jan 21 2028 180.00 Call (CRWV280121C00180000)option OPRA

CRWV20280121C180
CRWV Jan 21 2028 180.00 Call (CRWV280121C00180000)
option OPRA