Dark

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

EOD

Oct 1, 2026

11.46-2.551%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.4500	11.4600	11.4500	11.4600	-2.551%	2	1,752	0.000%
2026-09-30	12.3700	12.3700	11.7600	11.7600	+1.379%	3	1,753	-2.551%
2026-09-29	11.5500	11.6000	11.5500	11.6000	+5.263%	45	1,752	-1.207%
2026-09-28	11.9900	11.9900	10.7500	11.0200	-11.699%	55	1,732	+3.993%
2026-09-25	12.3000	12.6100	12.1500	12.4800	-2.879%	667	1,685	-8.173%
2026-09-22	13.0500	13.0500	12.8500	12.8500	+0.234%	2	1,944	-10.817%
2026-09-21	12.8200	12.8200	12.8200	12.8200	+17.615%	1	1,943	-10.608%
2026-09-18	10.8000	10.9000	10.8000	10.9000	-0.457%	21	1,942	+5.138%
2026-09-17	10.7500	10.9500	10.7500	10.9500	-15.769%	31	1,928	+4.658%
2026-09-14	13.0000	13.0000	13.0000	13.0000	-29.730%	1	1,928	-11.846%
2026-09-09	21.0000	21.0000	18.5000	18.5000	-17.040%	12	1,929	-38.054%
2026-09-08	19.0000	22.3000	19.0000	22.3000	+85.833%	15	1,930	-48.610%
2026-09-03	12.0000	12.0000	12.0000	12.0000	+1.954%	2	1,920	-4.500%
2026-09-01	11.2900	11.7700	11.2900	11.7700	-7.686%	2	1,918	-2.634%
2026-08-31	12.9000	13.0500	12.7500	12.7500	-4.135%	24	1,919	-10.118%
2026-08-28	13.3000	13.3000	13.3000	13.3000	-18.803%	1	1,929	-13.835%
2026-08-25	16.4000	16.4000	16.3800	16.3800	+7.199%	2	1,929	-30.037%
2026-08-24	14.3500	15.2800	14.3500	15.2800	-17.226%	6	1,929	-25.000%
2026-08-18	18.2300	18.4900	18.2300	18.4600	-27.608%	5	1,928	-37.920%
2026-08-17	25.4500	25.5000	25.4500	25.5000	+0.830%	20	1,928	-55.059%
2026-08-13	26.0000	29.3800	24.9000	25.2900	+2.638%	297	1,919	-54.686%
2026-08-12	25.4300	25.4300	24.6400	24.6400	+37.347%	61	1,790	-53.490%
2026-08-11	17.9400	17.9400	17.9400	17.9400	-4.167%	5	1,738	-36.120%
2026-08-10	18.7200	18.7200	18.7200	18.7200	+1.135%	1	1,733	-38.782%
2026-08-06	18.5100	18.5100	18.5100	18.5100	-11.647%	1	1,733	-38.088%
2026-08-05	21.7000	21.7000	20.9500	20.9500	+20.264%	2	1,734	-45.298%
2026-08-03	17.4200	17.4200	17.4200	17.4200	+34.517%	1	1,734	-34.214%
2026-07-31	13.0000	13.3000	12.5000	12.9500	+22.170%	410	1,733	-11.506%
2026-07-29	10.6000	10.6000	9.0500	10.6000	-4.505%	77	1,636	+8.113%
2026-07-28	11.1000	11.1000	11.1000	11.1000	-10.194%	1	1,579	+3.243%
2026-07-27	13.5300	13.5300	12.3600	12.3600	-28.966%	16	1,579	-7.282%
2026-07-23	17.4000	17.4000	17.4000	17.4000	-2.247%	1	1,573	-34.138%
2026-07-22	18.4800	18.4800	17.8000	17.8000	+11.250%	27	1,574	-35.618%
2026-07-21	15.0000	16.0000	15.0000	16.0000	+10.345%	35	1,600	-28.375%
2026-07-20	14.9600	15.1500	14.5000	14.5000	+2.113%	11	1,598	-20.966%
2026-07-17	14.4300	14.4300	14.2000	14.2000	+5.185%	5	1,594	-19.296%
2026-07-16	13.7300	13.7300	13.5000	13.5000	-17.683%	4	1,595	-15.111%
2026-07-14	16.4000	16.4000	16.4000	16.4000	-4.651%	13	1,591	-30.122%
2026-07-13	17.5000	17.5000	17.2000	17.2000	-22.870%	3	1,578	-33.372%
2026-07-09	22.3000	22.3000	22.3000	22.3000	+26.274%	1	1,576	-48.610%
2026-07-07	17.6600	17.6600	17.6600	17.6600	-8.969%	1	1,576	-35.108%
2026-07-06	18.6000	19.6500	18.6000	19.4000	+16.938%	6	1,575	-40.928%
2026-07-02	19.0500	19.0500	16.5900	16.5900	-15.141%	33	1,557	-30.922%
2026-07-01	19.4500	19.7500	18.5500	19.5500	-17.511%	54	1,557	-41.381%
2026-06-30	23.7000	23.7000	23.7000	23.7000	+2.287%	20	1,557	-51.646%
2026-06-26	23.1700	23.1700	23.1700	23.1700	-10.019%	1	1,537	-50.539%
2026-06-25	26.0500	26.0500	25.7500	25.7500	-9.459%	21	1,537	-55.495%
2026-06-23	27.7000	28.4400	27.7000	28.4400	-4.049%	2	1,518	-59.705%
2026-06-22	32.5300	32.5300	29.6400	29.6400	-17.137%	2	1,517	-61.336%
2026-06-18	35.7700	35.7700	35.7700	35.7700	+2.200%	1	1,516	-67.962%
2026-06-16	35.0000	35.0000	35.0000	35.0000	+15.817%	3	1,516	-67.257%
2026-06-15	30.2200	30.2200	30.2200	30.2200	+9.691%	2	1,519	-62.078%
2026-06-12	29.4300	29.4300	27.5500	27.5500	+16.836%	4	1,521	-58.403%
2026-06-11	23.5800	23.5800	23.5800	23.5800	-1.750%	2	1,521	-51.399%
2026-06-09	27.0000	27.0000	24.0000	24.0000	-12.409%	150	1,523	-52.250%
2026-06-08	27.4000	27.4000	27.4000	27.4000	+6.823%	4	1,498	-58.175%
2026-06-05	27.0500	27.2000	25.6500	25.6500	-14.500%	3	1,498	-55.322%
2026-06-04	30.0000	30.5300	29.4000	30.0000	-7.550%	4	1,495	-61.800%
2026-06-03	32.4400	34.0500	32.4400	32.4500	-14.199%	43	1,493	-64.684%
2026-06-02	41.5000	41.5000	37.8200	37.8200	-9.909%	2	1,491	-69.699%
2026-06-01	38.2200	43.0500	38.2200	41.9800	+42.305%	10	1,490	-72.701%
2026-05-28	29.5000	29.5000	29.5000	29.5000	+2.076%	1	1,490	-61.153%
2026-05-26	28.7000	28.9000	28.7000	28.9000	+2.120%	10	1,489	-60.346%
2026-05-22	29.5000	29.5000	28.3000	28.3000	-3.182%	8	1,497	-59.505%
2026-05-21	29.2800	29.2800	29.2300	29.2300	+11.821%	4	1,497	-60.794%
2026-05-20	26.5000	26.5000	26.1400	26.1400	+8.195%	29	1,497	-56.159%
2026-05-19	23.6400	24.6500	23.3300	24.1600	-2.894%	160	1,438	-52.566%
2026-05-18	26.1000	26.1000	24.8800	24.8800	-24.947%	11	1,438	-53.939%
2026-05-14	33.0000	33.1500	33.0000	33.1500	+26.866%	11	1,438	-65.430%
2026-05-12	27.1000	27.1000	24.2700	26.1300	-15.162%	305	1,468	-56.142%
2026-05-11	30.8000	30.8000	30.8000	30.8000	-2.686%	4	1,468	-62.792%
2026-05-08	33.0000	33.0000	30.3500	31.6500	-19.527%	42	1,466	-63.791%
2026-05-07	42.1500	42.1500	39.3300	39.3300	-15.091%	2	1,437	-70.862%
2026-05-06	43.3900	46.3200	43.3900	46.3200	+15.454%	5	1,437	-75.259%
2026-05-05	39.9400	40.1200	39.9400	40.1200	+1.724%	18	1,438	-71.436%
2026-05-04	35.6200	40.1000	35.6200	39.4400	+25.605%	58	1,438	-70.943%
2026-04-30	31.8000	31.9500	31.1000	31.4000	+3.939%	72	1,396	-63.503%
2026-04-29	29.0000	30.2100	29.0000	30.2100	+3.565%	13	1,325	-62.066%
2026-04-27	26.8000	29.2000	26.4500	29.1700	+8.037%	248	1,317	-60.713%
2026-04-24	28.9000	29.4200	27.0000	27.0000	-15.440%	7	1,254	-57.556%
2026-04-23	31.9300	31.9300	31.9300	31.9300	-9.418%	1	1,255	-64.109%
2026-04-22	35.0200	35.2500	35.0200	35.2500	+16.645%	8	1,254	-67.489%
2026-04-21	30.4500	30.7000	30.2200	30.2200	-2.548%	4	1,254	-62.078%
2026-04-20	30.2500	31.4000	29.3800	31.0100	-3.124%	87	1,254	-63.044%
2026-04-17	32.0500	32.0500	32.0100	32.0100	-0.683%	30	1,206	-64.199%
2026-04-16	32.3500	32.3500	32.1300	32.2300	-4.926%	40	1,206	-64.443%
2026-04-15	32.6700	33.9000	32.6700	33.9000	+1.649%	12	1,201	-66.195%
2026-04-14	34.4000	34.5000	33.3500	33.3500	+9.668%	125	1,191	-65.637%
2026-04-13	28.7500	30.4500	28.7500	30.4100	+20.436%	15	1,153	-62.315%
2026-04-10	21.8000	25.2500	21.3000	25.2500	+52.568%	23	1,149	-54.614%
2026-04-09	17.0500	17.0500	16.5500	16.5500	-1.547%	20	1,128	-30.755%
2026-04-06	16.8100	16.8100	16.8100	16.8100	+0.961%	5	1,118	-31.826%
2026-04-02	16.7500	16.7500	16.6500	16.6500	+4.389%	2	1,123	-31.171%
2026-04-01	15.5000	15.9500	15.5000	15.9500	+16.850%	3	1,123	-28.150%
2026-03-31	13.5000	14.0000	13.5000	13.6500	+7.059%	4	1,122	-16.044%
2026-03-30	12.7500	12.7500	12.7500	12.7500	-8.863%	1	1,119	-10.118%
2026-03-27	14.3500	14.3500	13.9900	13.9900	-28.622%	3	1,119	-18.084%
2026-03-25	19.6000	19.6000	19.6000	19.6000	+10.609%	1	1,122	-41.531%
2026-03-23	17.7200	17.7200	17.7200	17.7200	-9.128%	1	1,122	-35.327%
2026-03-16	19.5000	19.5000	19.5000	19.5000	+22.104%	3	1,123	-41.231%
2026-03-09	15.9700	15.9700	15.9700	15.9700	-13.207%	1	1,123	-28.240%
2026-03-06	15.8700	18.4000	15.8700	18.4000	+15.000%	53	1,144	-37.717%
2026-03-05	17.7000	17.7000	16.0000	16.0000	-13.747%	6	1,113	-28.375%
2026-03-04	18.5500	18.5500	18.5500	18.5500	+11.478%	1	1,108	-38.221%
2026-03-03	16.6400	16.6400	16.6400	16.6400	-10.634%	1	1,107	-31.130%
2026-02-27	20.2000	20.2000	18.6200	18.6200	-29.736%	6	1,107	-38.453%
2026-02-20	26.5000	26.5000	26.5000	26.5000	-3.636%	1	1,109	-56.755%
2026-02-17	27.5000	27.5000	27.5000	27.5000	-10.569%	2	1,110	-58.327%
2026-02-13	32.3800	32.3800	30.7500	30.7500	+0.490%	46	1,116	-62.732%
2026-02-12	30.0300	30.6000	29.8500	30.6000	+0.196%	58	1,116	-62.549%
2026-02-11	30.5700	30.5700	30.5400	30.5400	+3.701%	10	1,123	-62.475%
2026-02-10	29.4300	29.4600	29.4300	29.4500	-0.237%	5	1,133	-61.087%
2026-02-09	29.8800	29.8800	29.2800	29.5200	+20.000%	13	1,138	-61.179%
2026-02-06	24.6000	24.6000	24.6000	24.6000	+30.643%	10	1,125	-53.415%
2026-02-05	18.8300	18.8300	18.8300	18.8300	-11.803%	1	1,115	-39.140%
2026-02-04	21.3500	21.3500	21.3500	21.3500	-9.534%	1	1,114	-46.323%
2026-02-03	23.7000	23.7000	23.6000	23.6000	-19.755%	2	1,114	-51.441%
2026-01-29	29.4100	29.4100	29.4100	29.4100	-17.434%	5	1,114	-61.034%
2026-01-27	36.7600	36.7700	35.6200	35.6200	+4.642%	10	1,119	-67.827%
2026-01-26	34.0400	34.0400	34.0400	34.0400	+25.609%	1	1,124	-66.334%
2026-01-23	27.1000	27.1000	27.1000	27.1000	+10.163%	1	1,124	-57.712%
2026-01-21	24.1000	24.6000	24.1000	24.6000	-17.450%	12	1,124	-53.415%
2026-01-20	29.8000	29.8000	29.8000	29.8000	-3.497%	2	1,136	-61.544%
2026-01-16	30.8800	30.8800	30.8800	30.8800	+2.421%	1	1,138	-62.889%
2026-01-15	30.6500	30.6500	29.7700	30.1500	+24.690%	14	1,138	-61.990%
2026-01-14	25.8000	25.8500	24.1700	24.1800	+0.541%	53	1,124	-52.605%
2026-01-12	21.0900	24.3800	21.0900	24.0500	+42.308%	3	1,113	-52.349%
2026-01-06	17.8900	17.8900	16.9000	16.9000	-14.646%	3	1,111	-32.189%
2026-01-05	20.0300	20.0300	19.8000	19.8000	+0.763%	5	1,110	-42.121%
2026-01-02	16.3000	20.3800	16.3000	19.6500	+25.000%	198	1,110	-41.679%
2025-12-31	15.7200	15.7200	15.7200	15.7200	-8.445%	1	940	-27.099%
2025-12-29	17.1700	17.1700	17.1700	17.1700	-14.064%	7	940	-33.256%
2025-12-24	19.9800	19.9800	19.9800	19.9800	-14.065%	2	932	-42.643%
2025-12-22	24.7500	24.7500	23.2400	23.2500	+1.929%	33	932	-50.710%
2025-12-19	21.1000	22.8100	20.8500	22.8100	+59.734%	898	922	-49.759%
2025-12-16	15.9000	15.9000	14.2800	14.2800	-13.139%	3	52	-19.748%
2025-12-15	16.4400	16.4400	16.4400	16.4400	-14.375%	1	55	-30.292%
2025-12-12	19.0000	19.2000	19.0000	19.2000	-29.670%	11	55	-40.313%
2025-12-09	27.3000	27.3000	27.3000	27.3000	+5.000%	1	62	-58.022%
2025-12-04	22.9000	26.0000	22.9000	26.0000	+28.395%	12	61	-55.923%
2025-12-01	20.2500	20.2500	20.2500	20.2500	-0.735%	20	51	-43.407%
2025-11-26	20.4000	20.4000	20.4000	20.4000	+16.705%	1	71	-43.824%
2025-11-25	17.4800	17.4800	17.4800	17.4800	-1.632%	1	71	-34.439%
2025-11-21	19.2000	19.3000	17.7700	17.7700	-14.030%	6	70	-35.509%
2025-11-20	21.3000	21.3000	20.6700	20.6700	-2.958%	4	70	-44.557%
2025-11-19	21.3000	21.3000	21.3000	21.3000	-2.873%	2	69	-46.197%
2025-11-18	21.9300	21.9300	21.9300	21.9300	-0.318%	1	67	-47.743%
2025-11-13	22.4900	22.4900	22.0000	22.0000	-13.386%	2	67	-47.909%
2025-11-12	25.8700	25.8700	25.4000	25.4000	-9.897%	27	66	-54.882%
2025-11-11	28.3000	28.3000	28.1900	28.1900	-19.110%	22	65	-59.347%
2025-11-07	34.8500	34.8500	34.8500	34.8500	-10.526%	25	50	-67.116%
2025-11-06	38.9500	38.9500	38.9500	38.9500	-4.182%	1	43	-70.578%
2025-11-05	40.6500	40.6500	40.4500	40.6500	-2.751%	10	44	-71.808%
2025-11-04	44.5000	44.5000	41.8000	41.8000	-22.305%	5	43	-72.584%
2025-10-31	56.6400	56.6400	53.8000	53.8000	+1.509%	2	46	-78.699%
2025-10-30	53.0000	53.0000	53.0000	53.0000	-6.195%	1	46	-78.377%
2025-10-29	56.5000	56.5000	56.5000	56.5000	+1.894%	1	46	-79.717%
2025-10-28	55.4000	55.4500	55.4000	55.4500	+2.306%	2	45	-79.333%
2025-10-27	54.2000	54.2000	54.2000	54.2000	+2.827%	4	40	-78.856%
2025-10-24	51.0600	53.0000	51.0600	52.7100	+5.737%	13	40	-78.258%
2025-10-20	52.2000	52.2000	49.8500	49.8500	-9.528%	4	27	-77.011%
2025-10-17	55.0800	55.1100	55.0800	55.1000	-1.607%	3	27	-79.201%
2025-10-15	56.0000	56.0000	56.0000	56.0000	+11.978%	2	24	-79.536%
2025-10-14	50.0100	50.0100	50.0100	50.0100	-17.814%	1	23	-77.085%
2025-10-13	60.8500	60.8500	60.8500	60.8500	-0.164%	1	23	-81.167%
2025-10-10	66.5000	66.5000	59.0000	60.9500	+7.876%	6	22	-81.198%
2025-10-09	56.5000	56.5000	56.5000	56.5000	+2.727%	2	22	-79.717%
2025-10-08	53.0000	55.0000	53.0000	55.0000	+9.562%	6	24	-79.164%
2025-10-07	49.6000	50.4000	49.6000	50.2000	-9.712%	10	18	-77.171%
2025-10-06	55.9000	55.9000	55.6000	55.6000	+5.403%	2	13	-79.388%
2025-10-03	56.0500	56.0500	52.7500	52.7500	-2.315%	8	12	-78.275%
2025-10-02	54.0000	54.0000	54.0000	54.0000	-0.461%	5	9	-78.778%
2025-10-01	54.2500	54.2500	54.2500	54.2500	-0.459%	2	6	-78.876%
2025-09-30	55.0000	56.0000	54.5000	54.5000	-3.625%	3	6	-78.972%
2025-09-25	57.5000	57.5000	56.5500	56.5500	0.000%	3	3	-79.735%

.dark-mode .zDhdh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDhdh8{ 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