Dark

CRWV20280121C190
CRWV Jan 21 2028 190.00 Call (CRWV280121C00190000)
option OPRA

EOD

Sep 29, 2026

10.50-6.584%(-0.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5000	10.5000	10.4500	10.5000	-6.584%	12	1,383	0.000%
2026-09-25	11.2400	11.2400	11.2400	11.2400	-10.794%	2	1,384	-6.584%
2026-09-24	12.6000	12.6000	12.6000	12.6000	+6.780%	4	1,384	-16.667%
2026-09-23	11.8000	11.8000	11.8000	11.8000	-2.881%	1	1,388	-11.017%
2026-09-22	12.1000	12.1500	12.1000	12.1500	+27.225%	27	1,387	-13.580%
2026-09-18	9.7000	9.7000	9.5500	9.5500	-4.500%	45	1,366	+9.948%
2026-09-17	9.6500	10.0000	9.6400	10.0000	-14.749%	37	1,341	+5.000%
2026-09-15	11.7300	11.7300	11.7300	11.7300	-17.684%	1	1,350	-10.486%
2026-09-11	15.6500	15.6500	14.2500	14.2500	-1.384%	12	1,349	-26.316%
2026-09-10	14.4500	14.4500	14.4500	14.4500	-17.429%	1	1,359	-27.336%
2026-09-09	17.5000	17.5000	17.5000	17.5000	-18.605%	6	1,359	-40.000%
2026-09-08	18.5000	21.5000	18.5000	21.5000	+100.000%	23	1,353	-51.163%
2026-09-01	10.4200	10.7500	10.4200	10.7500	-23.214%	3	1,348	-2.326%
2026-08-27	14.6000	14.7200	14.0000	14.0000	-5.341%	6	1,348	-25.000%
2026-08-21	14.7900	14.7900	14.7900	14.7900	-7.735%	1	1,348	-29.006%
2026-08-20	16.0300	16.0300	16.0300	16.0300	-4.640%	1	1,349	-34.498%
2026-08-19	16.8100	16.8100	16.8100	16.8100	-23.971%	1	1,349	-37.537%
2026-08-14	22.6500	22.6500	22.1100	22.1100	-15.287%	3	1,349	-52.510%
2026-08-13	26.1000	26.1000	26.1000	26.1000	+10.687%	4	1,350	-59.770%
2026-08-12	23.1500	23.5800	23.1000	23.5800	+35.908%	31	1,354	-55.471%
2026-08-06	17.3500	17.3500	17.3500	17.3500	-14.109%	1	1,340	-39.481%
2026-08-05	20.2000	20.2000	20.2000	20.2000	+3.431%	1	1,340	-48.020%
2026-08-04	19.5300	19.5300	19.5300	19.5300	+67.928%	1	1,339	-46.237%
2026-07-31	11.7500	11.7500	11.6300	11.6300	-3.884%	55	1,340	-9.716%
2026-07-30	12.1000	12.1000	12.1000	12.1000	+32.821%	1	1,390	-13.223%
2026-07-29	8.7900	9.1100	8.7900	9.1100	-12.235%	4	1,390	+15.258%
2026-07-28	10.3800	10.3800	10.3800	10.3800	-13.211%	1	1,390	+1.156%
2026-07-24	11.9300	11.9600	11.9300	11.9600	-26.626%	2	1,390	-12.207%
2026-07-23	16.3400	16.3500	16.3000	16.3000	+16.429%	210	1,388	-35.583%
2026-07-20	14.0000	14.0000	14.0000	14.0000	+2.564%	1	1,191	-25.000%
2026-07-15	14.8100	14.8100	13.6500	13.6500	-28.721%	4	1,190	-23.077%
2026-07-08	17.8000	19.1500	17.8000	19.1500	+23.708%	125	1,187	-45.170%
2026-07-07	16.5200	16.5200	15.4800	15.4800	-3.970%	3	1,187	-32.171%
2026-07-02	16.1200	16.1200	16.1200	16.1200	-11.185%	1	1,187	-34.864%
2026-07-01	18.8000	18.8000	18.1500	18.1500	-10.193%	335	1,187	-42.149%
2026-06-29	20.2100	20.2100	20.2100	20.2100	-6.780%	1	852	-48.046%
2026-06-26	21.6800	21.6800	21.6800	21.6800	-15.346%	1	852	-51.568%
2026-06-24	25.6100	25.6100	25.6100	25.6100	-4.297%	1	852	-59.000%
2026-06-23	26.3500	26.7600	26.3500	26.7600	-11.449%	2	852	-60.762%
2026-06-22	30.2200	30.2200	30.2200	30.2200	-9.249%	1	852	-65.255%
2026-06-18	33.3000	33.3000	33.3000	33.3000	-6.775%	1	851	-68.468%
2026-06-17	35.7200	36.1000	35.0000	35.7200	+27.253%	8	851	-70.605%
2026-06-15	28.0700	28.0700	28.0700	28.0700	+15.992%	1	851	-62.594%
2026-06-12	24.2000	24.2000	24.2000	24.2000	+6.655%	1	852	-56.612%
2026-06-09	22.6900	22.6900	22.6900	22.6900	-13.231%	8	851	-53.724%
2026-06-08	26.1500	26.1500	26.1500	26.1500	+2.549%	1	844	-59.847%
2026-06-05	25.5000	25.5000	25.5000	25.5000	-34.599%	3	843	-58.824%
2026-06-01	38.9900	38.9900	38.9900	38.9900	+47.857%	1	840	-73.070%
2026-05-21	26.3700	26.3700	26.3700	26.3700	+7.633%	1	840	-60.182%
2026-05-20	24.6000	24.6200	24.5000	24.5000	+6.199%	69	839	-57.143%
2026-05-19	22.7700	23.0700	22.7000	23.0700	-1.830%	4	867	-54.486%
2026-05-18	22.9100	23.5000	22.8600	23.5000	-9.789%	31	867	-55.319%
2026-05-13	26.0000	26.1600	26.0000	26.0500	+0.774%	14	867	-59.693%
2026-05-12	28.3500	28.3500	25.6000	25.8500	-12.254%	510	367	-59.381%
2026-05-11	32.6500	32.7000	29.4600	29.4600	-1.996%	38	367	-64.358%
2026-05-08	30.0000	30.0600	30.0000	30.0600	-31.118%	12	353	-65.070%
2026-05-06	43.4100	43.6400	43.4100	43.6400	+16.373%	10	360	-75.940%
2026-05-04	36.6500	37.5000	36.6500	37.5000	+26.476%	48	360	-72.000%
2026-04-30	30.1900	30.5400	29.6500	29.6500	+18.127%	55	357	-64.587%
2026-04-28	25.0500	25.1000	25.0500	25.1000	-6.865%	2	347	-58.167%
2026-04-27	25.3300	26.9500	24.6000	26.9500	+1.698%	176	347	-61.039%
2026-04-24	28.5600	28.5600	26.5000	26.5000	-11.074%	9	302	-60.377%
2026-04-23	29.8000	29.8000	29.8000	29.8000	-9.229%	1	297	-64.765%
2026-04-22	30.3800	32.8300	29.5800	32.8300	+12.895%	16	297	-68.017%
2026-04-21	29.0800	29.0800	29.0800	29.0800	+0.449%	1	301	-63.893%
2026-04-20	28.8500	29.8500	28.4000	28.9500	-4.550%	54	301	-63.731%
2026-04-17	30.2400	30.3300	30.2400	30.3300	-0.979%	2	291	-65.381%
2026-04-16	30.5100	30.6300	30.5100	30.6300	-3.467%	4	289	-65.720%
2026-04-15	31.7300	31.7300	31.7300	31.7300	+11.490%	6	289	-66.908%
2026-04-13	28.0000	29.3600	28.0000	28.4600	+21.106%	49	295	-63.106%
2026-04-10	23.0300	23.5000	23.0100	23.5000	+56.667%	4	283	-55.319%
2026-04-09	18.3500	18.3500	15.0000	15.0000	-11.765%	121	283	-30.000%
2026-04-07	17.0000	17.0000	17.0000	17.0000	+9.466%	1	284	-38.235%
2026-04-06	15.5300	15.5300	15.5300	15.5300	+2.508%	1	285	-32.389%
2026-04-02	15.0500	15.1500	15.0000	15.1500	+1.000%	52	286	-30.693%
2026-04-01	14.9400	15.0000	14.9400	15.0000	+28.755%	50	286	-30.000%
2026-03-30	11.6500	11.6500	11.6500	11.6500	-12.075%	6	262	-9.871%
2026-03-27	13.2500	13.2500	13.2500	13.2500	-19.502%	40	262	-20.755%
2026-03-26	16.8500	16.8500	16.4600	16.4600	-3.176%	96	302	-36.209%
2026-03-23	17.0000	17.0000	17.0000	17.0000	-0.293%	52	226	-38.235%
2026-03-20	17.0500	17.0500	17.0500	17.0500	-8.579%	1	233	-38.416%
2026-03-18	18.6000	18.8000	18.6000	18.6500	+3.900%	46	232	-43.700%
2026-03-11	18.1000	18.4000	17.6000	17.9500	+8.133%	20	222	-41.504%
2026-03-06	16.7000	16.7000	16.6000	16.6000	-6.215%	2	221	-36.747%
2026-03-04	17.7000	17.7000	17.7000	17.7000	+2.668%	5	222	-40.678%
2026-03-02	17.2400	17.2400	17.2400	17.2400	-38.429%	2	227	-39.095%
2026-02-18	28.0000	28.0000	28.0000	28.0000	-2.946%	2	228	-62.500%
2026-02-09	28.8500	28.8500	28.8500	28.8500	+10.031%	1	228	-63.605%
2026-01-23	26.4500	26.4500	26.2200	26.2200	-0.304%	2	227	-59.954%
2026-01-20	26.1000	26.3000	26.1000	26.3000	-6.071%	15	226	-60.076%
2026-01-15	25.8800	28.0000	25.8800	28.0000	+29.930%	161	236	-62.500%
2026-01-13	21.6400	21.6400	21.5500	21.5500	+13.961%	4	253	-51.276%
2026-01-05	18.9500	18.9500	18.8700	18.9100	-1.510%	5	248	-44.474%
2026-01-02	19.2000	19.2000	19.2000	19.2000	+30.435%	1	248	-45.313%
2025-12-31	14.7200	14.7200	14.7200	14.7200	-24.241%	1	248	-28.668%
2025-12-23	19.4300	19.4300	19.4300	19.4300	-11.076%	1	248	-45.960%
2025-12-22	21.8500	21.8500	21.8500	21.8500	+1.865%	1	248	-51.945%
2025-12-19	14.3000	21.5000	14.3000	21.4500	+53.214%	43	248	-51.049%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-15.663%	5	226	-25.000%
2025-11-25	16.3000	16.6000	16.3000	16.6000	-12.169%	4	231	-36.747%
2025-11-24	19.5100	19.5100	18.9000	18.9000	+5.882%	4	231	-44.444%
2025-11-21	17.8500	17.8500	17.8500	17.8500	-8.462%	3	230	-41.176%
2025-11-20	21.3700	21.3700	19.5000	19.5000	-5.477%	154	233	-46.154%
2025-11-19	20.4500	20.6300	20.4200	20.6300	+8.579%	28	80	-49.103%
2025-11-18	18.8100	19.0000	18.8100	19.0000	-4.762%	29	52	-44.737%
2025-11-17	19.9500	19.9500	19.9500	19.9500	+5.000%	3	23	-47.368%
2025-11-14	19.5800	19.5800	19.0000	19.0000	-49.656%	2	20	-44.737%
2025-11-10	37.7400	37.7400	37.7400	37.7400	+13.163%	1	19	-72.178%
2025-11-07	33.3500	33.3500	33.3500	33.3500	-29.043%	1	20	-68.516%
2025-11-03	47.5200	47.7000	47.0000	47.0000	-12.963%	12	21	-77.660%
2025-10-28	54.0000	54.0000	54.0000	54.0000	+4.550%	4	21	-80.556%
2025-10-27	51.6500	51.6500	51.6500	51.6500	+4.343%	5	13	-79.671%
2025-10-24	49.5000	49.5000	49.5000	49.5000	-6.374%	1	13	-78.788%
2025-10-17	50.0000	52.8700	50.0000	52.8700	-4.739%	6	13	-80.140%
2025-10-10	55.5500	55.5500	55.5000	55.5000	+7.454%	2	15	-81.081%
2025-10-06	51.2500	54.9000	51.2500	51.6500	-2.731%	4	14	-79.671%
2025-10-03	53.6500	53.6500	53.1000	53.1000	-2.120%	2	12	-80.226%
2025-09-30	51.0000	55.0000	51.0000	54.2500	+22.047%	6	11	-80.645%
2025-09-26	42.7500	44.5500	42.7500	44.4500	-6.519%	5	15	-76.378%
2025-09-25	50.3000	50.3000	47.5500	47.5500	-3.686%	12	12	-77.918%
2025-09-24	49.2600	49.3700	49.2600	49.3700	0.000%	2	0	-78.732%

.dark-mode .lkYnVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkYnVq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C190CRWV Jan 21 2028 190.00 Call (CRWV280121C00190000)option OPRA

CRWV20280121C190
CRWV Jan 21 2028 190.00 Call (CRWV280121C00190000)
option OPRA