Dark

CRWV20280121C195
CRWV Jan 21 2028 195.00 Call (CRWV280121C00195000)
option OPRA

EOD

Sep 30, 2026

10.30+0.980%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.3000	10.3000	10.3000	10.3000	+0.980%	1	3,768	0.000%
2026-09-29	10.1500	10.2000	10.1500	10.2000	-6.849%	10	3,768	+0.980%
2026-09-25	10.9500	10.9500	10.9500	10.9500	-3.097%	10	3,768	-5.936%
2026-09-23	11.3000	11.3000	11.3000	11.3000	-0.877%	1	3,768	-8.850%
2026-09-22	11.3000	11.4500	11.3000	11.4000	+15.152%	20	3,768	-9.649%
2026-09-18	9.6900	9.9000	8.9200	9.9000	+5.207%	18	3,758	+4.040%
2026-09-17	9.4100	9.4100	9.4100	9.4100	-21.583%	1	3,764	+9.458%
2026-09-16	12.3000	12.3000	12.0000	12.0000	-12.409%	5	3,765	-14.167%
2026-09-11	13.7000	13.7000	13.7000	13.7000	-20.303%	4	3,765	-24.818%
2026-09-09	17.1500	17.5000	17.1500	17.1900	-14.050%	4	3,769	-40.081%
2026-09-08	20.0000	20.0000	20.0000	20.0000	+100.803%	4	3,769	-48.500%
2026-09-02	9.9100	9.9600	9.9100	9.9600	+0.505%	2	3,770	+3.414%
2026-09-01	10.0600	10.4800	9.6800	9.9100	-15.946%	84	3,770	+3.935%
2026-08-28	12.9100	13.4100	11.7900	11.7900	-11.153%	70	3,770	-12.638%
2026-08-27	15.5500	15.5500	13.1600	13.2700	-4.601%	167	3,772	-22.381%
2026-08-26	13.8000	13.9100	13.5400	13.9100	-2.591%	40	3,776	-25.953%
2026-08-25	14.2900	14.6200	13.7400	14.2800	+7.127%	220	3,779	-27.871%
2026-08-24	12.9100	13.4500	12.5400	13.3300	-6.913%	212	3,788	-22.731%
2026-08-21	14.8800	15.0700	13.8600	14.3200	-2.319%	168	3,788	-28.073%
2026-08-20	14.6400	15.8500	14.1400	14.6600	-35.560%	224	3,802	-29.741%
2026-08-17	22.4500	22.7500	22.2200	22.7500	+8.592%	6	3,829	-54.725%
2026-08-14	21.5000	21.5000	20.9000	20.9500	-7.301%	535	3,833	-50.835%
2026-08-12	22.6000	22.6000	22.5500	22.6000	+136.897%	4	3,445	-54.425%
2026-07-28	9.5400	9.5400	9.5400	9.5400	-14.054%	1	3,446	+7.966%
2026-07-27	11.1000	11.1600	11.0800	11.1000	-30.841%	15	3,446	-7.207%
2026-07-23	16.0500	16.0500	16.0500	16.0500	+44.595%	170	3,454	-35.826%
2026-07-17	11.1000	11.1000	11.1000	11.1000	-9.388%	1	3,284	-7.207%
2026-07-16	12.8300	12.8300	12.0600	12.2500	-14.515%	413	3,284	-15.918%
2026-07-15	14.3300	14.3300	14.3300	14.3300	-9.304%	1	2,875	-28.123%
2026-07-13	15.9500	15.9500	15.7500	15.8000	-14.825%	514	2,874	-34.810%
2026-07-10	18.5500	18.5500	18.5500	18.5500	+8.226%	10	2,360	-44.474%
2026-07-08	17.1400	17.1400	17.1400	17.1400	+12.026%	1	2,351	-39.907%
2026-07-02	15.3000	15.3000	15.2500	15.3000	-16.848%	100	2,321	-32.680%
2026-07-01	18.4000	18.4000	18.4000	18.4000	-10.068%	30	2,321	-44.022%
2026-06-29	19.4500	20.4600	19.4500	20.4600	-3.354%	56	2,321	-49.658%
2026-06-26	21.1700	21.1700	21.1700	21.1700	-13.733%	1	2,308	-51.346%
2026-06-24	24.5400	24.5400	24.5400	24.5400	-5.797%	1	2,308	-58.028%
2026-06-23	25.6500	26.0500	25.6500	26.0500	+18.248%	2	2,308	-60.461%
2026-06-10	22.0300	22.0300	22.0300	22.0300	-2.089%	1	2,308	-53.246%
2026-06-09	22.4000	22.5000	22.3000	22.5000	-9.091%	12	2,308	-54.222%
2026-06-05	25.3000	25.3500	24.7500	24.7500	-37.342%	35	2,302	-58.384%
2026-06-01	39.5000	39.5000	39.5000	39.5000	+61.224%	1	2,267	-73.924%
2026-05-27	24.5000	24.5000	24.3500	24.5000	+4.034%	15	2,267	-57.959%
2026-05-20	22.4000	23.5500	22.4000	23.5500	+5.134%	12	2,262	-56.263%
2026-05-19	21.5500	22.4000	21.5500	22.4000	-13.010%	23	2,264	-54.018%
2026-05-15	25.4500	25.9500	25.3500	25.7500	-10.341%	7	2,264	-60.000%
2026-05-14	28.8000	28.8000	27.9000	28.7200	+5.939%	12	2,258	-64.136%
2026-05-13	25.2500	27.3200	25.1500	27.1100	-11.981%	1,078	1,244	-62.007%
2026-05-11	30.5000	31.4000	30.4500	30.8000	-27.358%	836	1,244	-66.558%
2026-05-06	41.9900	42.4000	41.8000	42.4000	+15.061%	4	604	-75.708%
2026-05-05	35.7500	36.8500	35.7500	36.8500	+1.936%	140	602	-72.049%
2026-05-04	36.2300	36.2500	35.0000	36.1500	+15.680%	12	648	-71.508%
2026-05-01	31.2800	31.3500	31.2500	31.2500	+18.147%	9	633	-67.040%
2026-04-29	26.4500	26.4500	26.4500	26.4500	+8.402%	1	633	-61.059%
2026-04-28	25.8000	26.2500	24.4000	24.4000	-1.014%	19	633	-57.787%
2026-04-27	23.7500	24.6500	23.6000	24.6500	-10.004%	16	622	-58.215%
2026-04-24	27.3900	27.3900	27.3900	27.3900	-15.149%	1	606	-62.395%
2026-04-22	32.2800	32.2800	32.2800	32.2800	+21.035%	2	606	-68.092%
2026-04-21	27.6700	27.6700	26.6700	26.6700	-5.660%	4	606	-61.380%
2026-04-20	28.1400	28.2700	28.1400	28.2700	-3.515%	120	606	-63.566%
2026-04-17	29.1000	29.5000	29.1000	29.3000	-0.340%	5	486	-64.846%
2026-04-16	29.6100	29.6400	29.4000	29.4000	-3.796%	4	486	-64.966%
2026-04-15	30.5400	30.5600	30.4600	30.5600	-2.364%	4	484	-66.296%
2026-04-14	30.7600	31.6000	30.7600	31.3000	+12.793%	62	480	-67.093%
2026-04-13	27.8800	28.0400	27.5600	27.7500	+21.126%	71	419	-62.883%
2026-04-10	22.9100	22.9100	22.9100	22.9100	+31.667%	2	431	-55.041%
2026-04-09	15.3000	17.4000	14.8500	17.4000	+66.826%	24	431	-40.805%
2026-03-30	10.4300	10.4300	10.4300	10.4300	-40.973%	1	412	-1.246%
2026-03-17	17.6700	17.6700	17.6700	17.6700	+2.139%	1	411	-41.709%
2026-03-13	17.7800	17.7800	17.3000	17.3000	-0.288%	2	412	-40.462%
2026-03-12	17.2000	17.7200	16.7300	17.3500	-1.420%	42	411	-40.634%
2026-03-11	17.7300	17.9700	17.4500	17.6000	+17.333%	36	402	-41.477%
2026-03-10	14.2500	15.3500	14.2500	15.0000	+2.740%	70	398	-31.333%
2026-03-09	14.6000	14.6000	14.6000	14.6000	-18.889%	1	378	-29.452%
2026-03-02	18.0000	18.0000	18.0000	18.0000	-28.656%	16	377	-42.778%
2026-02-23	25.2200	25.2300	25.2200	25.2300	-12.091%	30	393	-59.176%
2026-02-13	28.6500	28.7000	28.6500	28.7000	+6.375%	2	396	-64.111%
2026-02-12	26.9800	26.9800	26.9800	26.9800	+53.995%	1	396	-61.824%
2026-02-05	19.0700	19.0700	16.8700	17.5200	-28.925%	4	397	-41.210%
2026-01-30	24.6500	24.6500	24.6500	24.6500	-26.198%	1	398	-58.215%
2026-01-27	33.0000	33.4000	33.0000	33.4000	+5.529%	6	398	-69.162%
2026-01-26	31.6500	31.6500	31.6500	31.6500	+20.894%	5	397	-67.457%
2026-01-15	26.1800	26.1800	26.1800	26.1800	+27.397%	1	397	-60.657%
2026-01-14	20.5500	20.5500	20.5500	20.5500	-5.300%	1	397	-49.878%
2026-01-12	21.7000	21.7000	21.7000	21.7000	+31.276%	16	397	-52.535%
2026-01-09	16.9500	16.9500	16.5300	16.5300	-6.186%	2	381	-37.689%
2026-01-07	17.6200	17.6200	17.6200	17.6200	+4.819%	3	382	-41.544%
2026-01-06	16.8100	16.8100	16.8100	16.8100	-8.691%	2	382	-38.727%
2026-01-05	18.3100	18.4100	18.1700	18.4100	+2.108%	4	381	-44.052%
2026-01-02	18.0300	18.0300	18.0300	18.0300	+35.056%	1	381	-42.873%
2025-12-31	14.2500	14.6200	13.3500	13.3500	-13.982%	4	379	-22.846%
2025-12-29	15.7900	15.7900	15.5200	15.5200	-3.543%	2	379	-33.634%
2025-12-26	16.0900	16.0900	16.0900	16.0900	-4.793%	1	378	-35.985%
2025-12-19	16.9000	16.9000	16.9000	16.9000	+36.400%	13	378	-39.053%
2025-12-17	13.3400	13.3400	12.1800	12.3900	-10.542%	16	378	-16.868%
2025-12-16	13.9000	13.9000	13.8500	13.8500	-19.148%	2	367	-25.632%
2025-12-15	17.1300	17.1300	17.1300	17.1300	-12.244%	1	366	-39.872%
2025-12-12	22.0500	22.0600	19.5200	19.5200	-4.966%	299	365	-47.234%
2025-12-11	20.5400	20.5400	20.5400	20.5400	-6.636%	2	237	-49.854%
2025-12-10	22.0000	22.0000	22.0000	22.0000	-14.364%	1	235	-53.182%
2025-12-09	24.2100	25.6900	24.2000	25.6900	+0.156%	22	236	-59.907%
2025-12-04	25.6500	25.6500	25.6500	25.6500	+48.696%	12	226	-59.844%
2025-11-21	17.2500	17.2500	17.2500	17.2500	-11.082%	5	224	-40.290%
2025-11-20	19.4000	19.4000	19.4000	19.4000	-2.267%	1	219	-46.907%
2025-11-17	19.8200	19.8500	19.8200	19.8500	-3.594%	6	218	-48.111%
2025-11-13	21.1000	21.1000	20.5900	20.5900	-20.563%	2	213	-49.976%
2025-11-11	25.9200	25.9200	25.9200	25.9200	-25.281%	1	213	-60.262%
2025-11-10	34.7300	34.7300	34.6900	34.6900	-12.066%	30	213	-70.308%
2025-11-06	39.4500	39.4500	39.4500	39.4500	+1.912%	17	183	-73.891%
2025-11-05	38.7000	38.7100	38.7000	38.7100	-3.754%	20	190	-73.392%
2025-11-04	40.2200	40.2200	40.2200	40.2200	-19.560%	17	170	-74.391%
2025-10-30	51.2500	51.2500	50.0000	50.0000	-10.714%	3	154	-79.400%
2025-10-16	55.5000	56.0000	55.5000	56.0000	+6.545%	2	153	-81.607%
2025-10-15	52.6000	52.6000	52.4700	52.5600	-15.904%	50	155	-80.403%
2025-10-10	62.5000	62.5000	62.5000	62.5000	+12.714%	1	105	-83.520%
2025-10-09	54.0000	55.4500	54.0000	55.4500	+5.358%	3	104	-81.425%
2025-10-08	52.6300	52.6300	52.6300	52.6300	+3.807%	1	105	-80.429%
2025-10-03	52.5500	52.5500	50.7000	50.7000	-0.099%	7	105	-79.684%
2025-10-02	52.5000	52.5000	50.5300	50.7500	+0.895%	101	104	-79.704%
2025-10-01	49.5000	50.3000	49.5000	50.3000	+15.899%	2	13	-79.523%
2025-09-29	44.6000	44.6000	43.4000	43.4000	-0.459%	3	13	-76.267%
2025-09-26	43.3500	43.6000	43.3500	43.6000	-14.493%	3	13	-76.376%
2025-09-25	49.0000	50.9900	49.0000	50.9900	+4.702%	3	11	-79.800%
2025-09-24	49.0000	49.0000	45.2500	48.7000	0.000%	12	0	-78.850%

.dark-mode .pqzG1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqzG1D{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C195CRWV Jan 21 2028 195.00 Call (CRWV280121C00195000)option OPRA

CRWV20280121C195
CRWV Jan 21 2028 195.00 Call (CRWV280121C00195000)
option OPRA