Dark

CRWV20280121C185
CRWV Jan 21 2028 185.00 Call (CRWV280121C00185000)
option OPRA

EOD

Sep 24, 2026

13.12+6.927%(+0.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.2400	13.3600	13.1200	13.1200	+6.927%	6	6,073	0.000%
2026-09-21	12.2700	12.3300	12.2700	12.2700	+23.193%	22	6,072	+6.927%
2026-09-18	10.1000	10.1000	9.9500	9.9600	-36.561%	114	6,071	+31.727%
2026-09-10	15.7000	15.7000	15.7000	15.7000	-11.549%	1	5,989	-16.433%
2026-09-09	18.4000	18.7000	17.7000	17.7500	-16.471%	22	5,988	-26.085%
2026-09-08	19.0500	21.5500	19.0500	21.2500	+71.371%	67	5,982	-38.259%
2026-08-31	12.4000	12.4000	12.4000	12.4000	-14.894%	2	5,985	+5.806%
2026-08-27	15.2000	15.3300	14.5700	14.5700	+4.820%	6	5,983	-9.952%
2026-08-24	13.7700	13.9000	13.6700	13.9000	-21.558%	4	5,983	-5.612%
2026-08-18	17.5500	17.7200	17.5500	17.7200	-23.785%	5	5,983	-25.959%
2026-08-17	23.2500	23.2500	23.2500	23.2500	+5.204%	10	5,980	-43.570%
2026-08-14	22.2000	22.2000	22.1000	22.1000	-9.685%	150	5,990	-40.633%
2026-08-13	28.5500	28.5500	24.4700	24.4700	-1.131%	3	5,987	-46.383%
2026-08-12	24.7500	24.7500	24.7500	24.7500	+43.561%	5	5,987	-46.990%
2026-08-11	19.9000	19.9000	17.2400	17.2400	-3.579%	10	5,992	-23.898%
2026-08-10	18.6300	18.6300	17.8800	17.8800	-4.792%	3	5,992	-26.622%
2026-08-07	18.5500	18.7800	18.5500	18.7800	-3.840%	6	5,994	-30.138%
2026-08-04	19.5300	19.5300	19.5300	19.5300	+54.387%	1	6,000	-32.821%
2026-07-31	12.0500	12.6500	12.0500	12.6500	+44.903%	127	6,000	+3.715%
2026-07-29	8.7300	8.7300	8.7300	8.7300	-43.312%	4	6,000	+50.286%
2026-07-21	15.2200	15.4000	15.2200	15.4000	+5.769%	29	5,996	-14.805%
2026-07-20	14.5600	14.5600	14.5600	14.5600	+12.693%	1	5,971	-9.890%
2026-07-16	12.9200	12.9200	12.9200	12.9200	-39.907%	1	5,971	+1.548%
2026-07-09	21.6500	21.6500	21.4500	21.5000	+12.565%	182	5,970	-38.977%
2026-07-08	18.3500	19.1000	18.3500	19.1000	+18.486%	29	5,970	-31.309%
2026-07-02	16.6700	16.6700	16.1200	16.1200	-15.336%	2	5,941	-18.610%
2026-07-01	18.8700	19.0400	17.9500	19.0400	-14.234%	4	5,941	-31.092%
2026-06-29	20.8000	22.2000	20.8000	22.2000	+1.370%	2	5,943	-40.901%
2026-06-26	22.5200	22.5200	21.9000	21.9000	-18.738%	3	5,942	-40.091%
2026-06-23	26.9500	26.9500	26.9500	26.9500	-11.320%	1	5,944	-51.317%
2026-06-22	31.7600	31.7600	30.3900	30.3900	-10.407%	4	5,943	-56.828%
2026-06-16	33.9200	33.9200	33.9200	33.9200	+15.374%	1	5,943	-61.321%
2026-06-15	29.4000	29.5000	29.3500	29.4000	+25.802%	4	5,942	-55.374%
2026-06-10	23.3700	23.3700	23.3700	23.3700	-15.172%	1	5,942	-43.860%
2026-06-09	27.5500	27.5500	27.5500	27.5500	+2.799%	2	5,941	-52.377%
2026-06-08	26.8000	26.8000	26.8000	26.8000	+10.698%	3	5,941	-51.045%
2026-06-05	24.2100	24.2100	24.2100	24.2100	-19.300%	1	5,944	-45.808%
2026-06-04	29.8500	30.0000	29.8500	30.0000	-21.322%	2	5,944	-56.267%
2026-06-02	38.2100	38.2100	38.1300	38.1300	-3.712%	2	5,944	-65.591%
2026-06-01	39.1000	40.5000	39.1000	39.6000	+40.925%	9	5,944	-66.869%
2026-05-29	28.1000	28.1000	28.1000	28.1000	-4.259%	1	5,943	-53.310%
2026-05-28	27.6700	29.3500	27.6700	29.3500	+3.309%	4	5,943	-55.298%
2026-05-21	28.4100	28.4100	28.4100	28.4100	+12.027%	1	5,941	-53.819%
2026-05-20	25.5000	25.5000	25.3500	25.3600	+8.376%	3	5,940	-48.265%
2026-05-19	23.3000	23.4000	23.3000	23.4000	-4.955%	55	5,927	-43.932%
2026-05-18	24.4500	24.6200	24.4500	24.6200	-10.505%	2	5,927	-46.710%
2026-05-15	27.5700	27.5700	27.5100	27.5100	+7.967%	2	5,927	-52.308%
2026-05-12	25.4800	25.4800	25.4800	25.4800	-13.333%	10	5,927	-48.509%
2026-05-08	29.8500	29.8500	29.3500	29.4000	-28.152%	42	5,917	-55.374%
2026-05-07	40.9200	40.9200	40.9200	40.9200	-8.354%	3	5,917	-67.937%
2026-05-06	44.6500	44.6500	44.6500	44.6500	+14.929%	1	5,914	-70.616%
2026-05-04	34.2700	38.8500	34.2700	38.8500	+33.276%	32	5,915	-66.229%
2026-04-29	28.1000	29.1500	28.1000	29.1500	+11.048%	6	5,892	-54.991%
2026-04-28	25.9700	26.3000	25.8200	26.2500	+4.167%	5,686	5,886	-50.019%
2026-04-27	26.1000	26.1000	25.2000	25.2000	-8.364%	6	436	-47.937%
2026-04-24	27.5500	27.5500	27.5000	27.5000	-18.879%	2	432	-52.291%
2026-04-22	33.9000	33.9000	33.9000	33.9000	+13.950%	1	431	-61.298%
2026-04-21	31.3400	31.3400	29.7400	29.7500	-1.457%	12	425	-55.899%
2026-04-20	30.1900	30.1900	30.1900	30.1900	-5.449%	72	425	-56.542%
2026-04-16	32.5000	32.5000	31.4900	31.9300	-0.777%	5	361	-58.910%
2026-04-14	33.7500	34.0000	32.1800	32.1800	+10.281%	296	361	-59.229%
2026-04-13	28.6000	29.6700	28.5400	29.1800	+34.470%	32	287	-55.038%
2026-04-10	21.7000	21.7000	21.7000	21.7000	+33.129%	1	303	-39.539%
2026-04-09	19.0500	19.0500	16.3000	16.3000	+45.536%	63	302	-19.509%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-39.459%	1	240	+17.143%
2026-03-23	18.5000	18.5000	18.5000	18.5000	-4.639%	50	240	-29.081%
2026-03-18	19.2000	19.4000	19.2000	19.4000	+10.857%	10	240	-32.371%
2026-03-11	17.5000	17.5000	17.5000	17.5000	+14.905%	2	236	-25.029%
2026-03-09	15.4300	15.4300	15.0500	15.2300	-49.553%	3	236	-13.854%
2026-02-13	30.2000	30.2000	30.1900	30.1900	+53.016%	2	235	-56.542%
2026-02-05	19.7100	19.7300	19.7100	19.7300	-7.022%	5	235	-33.502%
2026-02-04	21.2200	21.2200	21.2200	21.2200	-11.583%	1	235	-38.172%
2026-02-03	23.5000	24.0000	23.5000	24.0000	-17.949%	7	236	-45.333%
2026-01-29	30.0000	30.1500	29.2500	29.2500	-11.898%	3	236	-55.145%
2026-01-27	33.2000	33.2000	33.2000	33.2000	+22.509%	1	235	-60.482%
2026-01-23	26.7000	27.1000	26.7000	27.1000	-6.390%	4	234	-51.587%
2026-01-20	28.9500	28.9500	28.9500	28.9500	-5.082%	2	231	-54.680%
2026-01-16	30.5000	30.5000	30.5000	30.5000	+14.964%	1	230	-56.984%
2026-01-15	26.5300	26.5300	26.5300	26.5300	+16.360%	150	230	-50.547%
2026-01-13	22.8700	22.8700	22.8000	22.8000	-5.000%	5	230	-42.456%
2026-01-12	24.0000	24.0000	24.0000	24.0000	+24.095%	1	230	-45.333%
2026-01-09	19.0800	19.3400	19.0800	19.3400	-0.821%	2	229	-32.161%
2026-01-05	19.3400	19.5000	19.3400	19.5000	+23.418%	5	229	-32.718%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+17.910%	1	229	-16.962%
2025-12-18	14.0000	14.0000	13.4000	13.4000	-0.741%	21	228	-2.090%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-9.396%	20	228	-2.815%
2025-12-16	14.9000	14.9000	14.9000	14.9000	-19.459%	1	208	-11.946%
2025-12-12	18.5000	18.5000	18.5000	18.5000	-26.733%	1	208	-29.081%
2025-12-05	25.2500	25.2500	25.2500	25.2500	+27.525%	1	209	-48.040%
2025-11-28	20.2000	20.2000	19.8000	19.8000	+9.392%	2	208	-33.737%
2025-11-21	18.0000	18.1000	18.0000	18.1000	-5.729%	2	208	-27.514%
2025-11-20	21.8200	21.8200	19.0000	19.2000	-8.918%	155	207	-31.667%
2025-11-19	20.9000	21.0800	20.8700	21.0800	-3.524%	28	54	-37.761%
2025-11-18	19.2600	22.1000	19.2600	21.8500	+4.746%	22	26	-39.954%
2025-11-17	20.8600	20.8600	20.8600	20.8600	-0.667%	1	23	-37.105%
2025-11-13	21.0000	21.0000	21.0000	21.0000	-13.331%	1	23	-37.524%
2025-11-12	24.2300	24.2300	24.2300	24.2300	-6.484%	1	22	-45.852%
2025-11-11	29.1500	29.1500	25.9100	25.9100	-22.680%	21	23	-49.363%
2025-11-07	33.5100	33.5100	33.5100	33.5100	-10.521%	1	23	-60.848%
2025-11-06	37.4500	37.4500	37.4500	37.4500	-29.473%	17	22	-64.967%
2025-10-27	53.1500	53.1500	53.1000	53.1000	+4.179%	2	5	-75.292%
2025-10-24	50.9700	50.9700	50.9700	50.9700	-8.245%	1	5	-74.259%
2025-10-09	55.6500	55.6500	55.5500	55.5500	+5.208%	2	5	-76.382%
2025-10-08	53.1500	53.1500	52.8000	52.8000	-2.941%	2	5	-75.152%
2025-10-06	54.4000	54.4000	54.4000	54.4000	+6.354%	1	5	-75.882%
2025-10-03	51.4000	51.4000	51.0500	51.1500	-0.680%	4	4	-74.350%
2025-09-25	51.5000	51.5000	51.5000	51.5000	+7.292%	1	3	-74.524%
2025-09-24	48.0000	48.0000	48.0000	48.0000	-2.141%	1	3	-72.667%
2025-09-23	50.3000	50.3000	48.4000	49.0500	0.000%	4	0	-73.252%

.dark-mode .CZRdD5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZRdD5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C185CRWV Jan 21 2028 185.00 Call (CRWV280121C00185000)option OPRA

CRWV20280121C185
CRWV Jan 21 2028 185.00 Call (CRWV280121C00185000)
option OPRA