Dark

CRWV20280121C200
CRWV Jan 21 2028 200.00 Call (CRWV280121C00200000)
option OPRA

EOD

Aug 13, 2026

21.10-4.955%(-1.10)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.4500	24.4500	21.1000	21.1000	-4.955%	403	11,165	0.000%
2026-08-12	24.1000	25.5500	21.8000	22.2000	+41.401%	154	10,772	-4.955%
2026-08-11	15.9000	15.9000	15.6000	15.7000	-2.484%	14	10,737	+34.395%
2026-08-10	15.8500	16.1000	15.8500	16.1000	-2.247%	7	10,726	+31.056%
2026-08-07	17.1000	17.1000	16.4700	16.4700	-0.783%	4	10,721	+28.112%
2026-08-06	16.1800	16.6000	16.1800	16.6000	-10.705%	51	10,724	+27.108%
2026-08-05	19.0000	19.0500	18.5900	18.5900	-2.415%	15	10,724	+13.502%
2026-08-04	18.0100	19.9000	17.8000	19.0500	+17.957%	34	10,720	+10.761%
2026-08-03	13.9000	16.4100	13.5500	16.1500	+42.291%	100	10,737	+30.650%
2026-07-31	12.3000	12.3000	10.9700	11.3500	-4.461%	69	10,755	+85.903%
2026-07-30	11.9300	12.5000	11.8800	11.8800	+24.398%	9	10,717	+77.609%
2026-07-29	9.4500	9.5500	8.0000	9.5500	-3.046%	5,348	10,714	+120.942%
2026-07-28	9.4500	9.9000	9.0700	9.8500	-11.659%	34	6,707	+114.213%
2026-07-27	10.1000	11.1500	10.1000	11.1500	-1.327%	14	6,692	+89.238%
2026-07-24	13.8000	13.8000	11.3000	11.3000	-26.047%	28	6,693	+86.726%
2026-07-23	16.0000	16.0000	15.1500	15.2800	-3.596%	27	6,692	+38.089%
2026-07-22	15.8000	16.3900	15.6000	15.8500	+11.384%	46	6,696	+33.123%
2026-07-21	13.1200	14.7700	12.9700	14.2300	+14.666%	79	6,706	+48.278%
2026-07-20	14.5000	14.5000	12.4100	12.4100	+0.081%	12	6,691	+70.024%
2026-07-17	11.2500	13.0100	10.7000	12.4000	+4.730%	110	6,682	+70.161%
2026-07-16	12.3500	12.4100	11.4800	11.8400	-11.311%	29	6,611	+78.209%
2026-07-15	14.1200	14.2200	12.3700	13.3500	-2.484%	24	6,603	+58.052%
2026-07-14	16.0800	16.0800	13.6900	13.6900	-11.791%	88	6,599	+54.127%
2026-07-13	16.0000	16.9500	15.2200	15.5200	-13.778%	135	6,565	+35.954%
2026-07-10	17.9000	18.0000	17.8000	18.0000	-0.552%	472	6,492	+17.222%
2026-07-09	20.0000	20.0000	18.0000	18.1000	+4.928%	105	6,022	+16.575%
2026-07-08	16.7500	17.6600	16.3600	17.2500	+10.932%	94	5,921	+22.319%
2026-07-07	15.5200	15.6500	14.6400	15.5500	-8.529%	244	5,858	+35.691%
2026-07-06	15.5000	17.3100	15.5000	17.0000	+14.017%	23	5,617	+24.118%
2026-07-02	16.3000	17.4500	14.6100	14.9100	-9.636%	68	5,587	+41.516%
2026-07-01	17.1000	17.9000	16.0000	16.5000	-25.676%	220	5,587	+27.879%
2026-06-30	20.1000	22.2000	20.1000	22.2000	+11.278%	8	5,570	-4.955%
2026-06-29	18.9000	20.0000	18.5000	19.9500	-2.683%	240	5,567	+5.764%
2026-06-26	20.6300	20.6300	20.0000	20.5000	-6.818%	140	5,510	+2.927%
2026-06-25	25.4000	25.4000	22.0000	22.0000	-10.204%	17	5,421	-4.091%
2026-06-24	24.3300	24.9000	23.9100	24.5000	-4.669%	5	5,411	-13.878%
2026-06-23	24.9000	28.6000	24.9000	25.7000	-12.047%	45	5,410	-17.899%
2026-06-22	31.9000	31.9000	26.3000	29.2200	-6.943%	30	5,405	-27.789%
2026-06-18	32.4200	33.0000	31.4000	31.4000	-3.295%	33	5,328	-32.803%
2026-06-17	33.4500	33.4500	32.4700	32.4700	+2.397%	146	5,328	-35.017%
2026-06-16	30.3100	32.6800	30.3100	31.7100	+16.796%	62	5,328	-33.459%
2026-06-15	25.7000	27.3100	25.7000	27.1500	+11.637%	22	5,301	-22.284%
2026-06-12	24.8900	25.9100	24.3200	24.3200	+12.593%	7	5,295	-13.240%
2026-06-11	20.6000	21.6000	20.0000	21.6000	-0.917%	16	5,294	-2.315%
2026-06-10	22.1000	22.1000	21.6700	21.8000	0.000%	1,005	5,282	-3.211%
2026-06-09	23.4000	23.4000	21.0600	21.8000	-10.140%	115	4,283	-3.211%
2026-06-08	24.0000	25.4500	22.9000	24.2600	+2.449%	1,048	4,274	-13.026%
2026-06-05	25.0000	25.0000	21.6600	23.6800	-11.806%	61	4,267	-10.895%
2026-06-04	26.1800	27.5100	26.1800	26.8500	-8.983%	10	4,221	-21.415%
2026-06-03	29.9600	31.0000	29.5000	29.5000	-12.202%	9	4,223	-28.475%
2026-06-02	40.1300	40.1300	33.6000	33.6000	-6.145%	22	4,219	-37.202%
2026-06-01	33.9000	38.0000	33.3000	35.8000	+36.641%	29	4,209	-41.061%
2026-05-29	26.0000	26.2900	25.1400	26.2000	0.000%	59	4,201	-19.466%
2026-05-28	26.6000	27.0000	24.9000	26.2000	+10.642%	26	4,151	-19.466%
2026-05-27	23.2900	23.8000	23.0300	23.6800	-7.860%	70	4,138	-10.895%
2026-05-26	27.5500	27.5500	25.7000	25.7000	-1.154%	17	4,144	-17.899%
2026-05-22	26.5000	26.5000	25.2000	26.0000	-1.701%	57	4,139	-18.846%
2026-05-21	24.3600	27.0500	24.1500	26.4500	+13.910%	22	4,129	-20.227%
2026-05-20	21.9000	23.3600	21.9000	23.2200	+5.786%	133	4,129	-9.130%
2026-05-19	21.5700	22.0000	20.5500	21.9500	+2.188%	77	4,142	-3.872%
2026-05-18	21.6000	21.6000	21.4800	21.4800	-13.142%	2	4,142	-1.769%
2026-05-15	24.8500	25.7300	24.7300	24.7300	-11.203%	16	4,142	-14.679%
2026-05-14	26.9000	29.0000	26.9000	27.8500	+4.581%	39	4,145	-24.237%
2026-05-13	26.2000	26.6300	26.2000	26.6300	+9.588%	4	4,124	-20.766%
2026-05-12	23.8000	24.5000	22.0000	24.3000	-11.988%	20	4,124	-13.169%
2026-05-11	27.6000	31.0000	27.5000	27.6100	-3.563%	43	4,124	-23.578%
2026-05-08	31.2400	31.2400	26.5000	28.6300	-20.251%	949	4,116	-26.301%
2026-05-07	38.5500	38.5500	34.5000	35.9000	-13.536%	40	3,569	-41.226%
2026-05-06	39.0000	41.5200	38.6800	41.5200	+19.139%	170	3,569	-49.181%
2026-05-05	34.5000	36.0000	34.5000	34.8500	+0.868%	37	3,472	-39.455%
2026-05-04	34.0000	35.8500	33.5300	34.5500	+12.175%	296	3,509	-38.929%
2026-05-01	27.3000	31.4700	27.3000	30.8000	+9.687%	16	3,349	-31.494%
2026-04-30	26.3500	28.5500	26.3500	28.0800	+4.000%	141	3,349	-24.858%
2026-04-29	25.6500	27.4000	25.5000	27.0000	+12.971%	139	3,342	-21.852%
2026-04-28	23.4000	24.9500	23.2500	23.9000	-4.781%	381	3,334	-11.715%
2026-04-27	24.0000	25.1000	22.8500	25.1000	0.000%	218	2,982	-15.936%
2026-04-24	26.1000	26.1000	24.1500	25.1000	-10.357%	973	2,778	-15.936%
2026-04-23	30.4300	30.4300	28.0000	28.0000	-9.910%	8	2,613	-24.643%
2026-04-22	29.2000	31.6300	29.2000	31.0800	+16.187%	35	2,609	-32.111%
2026-04-21	27.2500	27.2500	26.4100	26.7500	-2.798%	5	2,589	-21.121%
2026-04-20	26.9400	27.6000	25.6500	27.5200	-4.940%	151	2,589	-23.328%
2026-04-17	28.1500	28.9500	28.1500	28.9500	0.000%	22	2,456	-27.116%
2026-04-16	29.3000	29.4700	28.0900	28.9500	-3.725%	34	2,454	-27.116%
2026-04-15	30.0000	30.4500	29.6000	30.0700	-1.410%	31	2,459	-29.830%
2026-04-14	30.0000	31.0000	28.3000	30.5000	+13.934%	1,191	2,457	-30.820%
2026-04-13	25.0000	28.3400	24.7600	26.7700	+22.911%	534	1,675	-21.180%
2026-04-10	19.6000	22.1400	19.6000	21.7800	+32.401%	14	1,673	-3.122%
2026-04-09	18.0500	18.0500	14.9000	16.4500	-6.000%	650	1,672	+28.267%
2026-04-08	19.0000	19.0000	17.5000	17.5000	+9.375%	2	1,381	+20.571%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+54.589%	1	1,380	+31.875%
2026-03-30	11.0000	11.0000	10.0000	10.3500	-15.648%	25	1,380	+103.865%
2026-03-27	13.4500	13.4500	12.2700	12.2700	-17.540%	58	1,398	+71.964%
2026-03-26	17.5200	17.9000	14.7400	14.8800	-15.455%	56	1,385	+41.801%
2026-03-25	17.6000	17.6000	17.6000	17.6000	+9.317%	1	1,401	+19.886%
2026-03-24	16.1000	16.1000	16.1000	16.1000	+1.131%	1	1,400	+31.056%
2026-03-23	17.1100	17.1100	15.9200	15.9200	-0.375%	2	1,401	+32.538%
2026-03-20	16.0000	16.0500	15.5800	15.9800	-7.201%	4	1,401	+32.040%
2026-03-17	17.2200	17.2200	17.2200	17.2200	-4.333%	1	1,401	+22.532%
2026-03-16	18.0000	18.0000	18.0000	18.0000	+8.761%	1	1,400	+17.222%
2026-03-13	18.5000	18.5000	16.5500	16.5500	-6.655%	716	1,400	+27.492%
2026-03-11	15.9800	17.7300	15.9800	17.7300	+21.272%	7	872	+19.007%
2026-03-09	13.7700	14.7200	13.4000	14.6200	-7.234%	119	871	+44.323%
2026-03-06	15.7600	15.7600	15.7600	15.7600	+8.690%	3	869	+33.883%
2026-03-05	15.4700	15.4700	14.0000	14.5000	-13.998%	40	866	+45.517%
2026-03-04	16.8800	16.8800	16.8600	16.8600	+17.083%	3	866	+25.148%
2026-03-03	15.0000	15.0000	14.0000	14.4000	-12.727%	7	863	+46.528%
2026-03-02	16.5000	16.5000	16.5000	16.5000	-3.226%	4	867	+27.879%
2026-02-27	19.0000	19.0000	17.0500	17.0500	-36.852%	46	871	+23.754%
2026-02-26	27.6500	27.6500	26.7000	27.0000	-10.000%	25	885	-21.852%
2026-02-25	30.0000	30.0000	30.0000	30.0000	+20.482%	1	883	-29.667%
2026-02-23	24.6500	25.0000	24.6000	24.9000	+9.211%	54	883	-15.261%
2026-02-20	24.3300	24.3300	21.9500	22.8000	-13.930%	55	911	-7.456%
2026-02-18	26.4600	26.4900	26.4600	26.4900	+4.086%	3	940	-20.347%
2026-02-17	25.0000	25.4500	25.0000	25.4500	-9.752%	5	940	-17.092%
2026-02-13	29.0000	29.0000	28.1500	28.2000	+2.545%	24	940	-25.177%
2026-02-12	26.3800	27.5000	26.3800	27.5000	+1.289%	3	940	-23.273%
2026-02-11	25.6500	27.1500	23.5000	27.1500	+2.453%	21	941	-22.284%
2026-02-10	26.7500	27.3300	26.5000	26.5000	0.000%	3	923	-20.377%
2026-02-09	24.9500	26.5000	24.9500	26.5000	+26.190%	32	922	-20.377%
2026-02-06	18.7700	21.0000	18.6000	21.0000	+23.529%	20	890	+0.476%
2026-02-05	18.5700	18.7500	17.0000	17.0000	-12.686%	148	901	+24.118%
2026-02-04	21.7500	21.7500	19.1500	19.4700	-1.815%	56	784	+8.372%
2026-02-03	20.0000	20.0000	19.8300	19.8300	-10.393%	5	763	+6.404%
2026-02-02	22.2500	22.6300	22.1300	22.1300	-13.216%	7	765	-4.654%
2026-01-30	25.5000	25.5000	25.5000	25.5000	-8.929%	2	761	-17.255%
2026-01-29	29.5000	29.5000	27.6500	28.0000	-6.667%	7	763	-24.643%
2026-01-28	32.5000	32.5000	29.4000	30.0000	-6.191%	101	763	-29.667%
2026-01-27	30.0500	33.0000	30.0000	31.9800	+23.000%	70	684	-34.021%
2026-01-26	28.3500	30.5000	26.0000	26.0000	+6.122%	11	660	-18.846%
2026-01-23	24.5000	24.5000	24.5000	24.5000	+3.682%	1	660	-13.878%
2026-01-21	22.0000	23.6300	22.0000	23.6300	-3.195%	2	660	-10.707%
2026-01-20	24.4100	24.4100	24.4100	24.4100	-12.821%	1	659	-13.560%
2026-01-16	28.0000	28.0000	28.0000	28.0000	+8.949%	2	659	-24.643%
2026-01-15	26.0000	27.0000	25.3300	25.7000	+27.861%	12	659	-17.899%
2026-01-14	21.9600	21.9600	20.1000	20.1000	-3.828%	2	656	+4.975%
2026-01-13	22.1100	22.1100	20.9000	20.9000	-0.476%	14	656	+0.957%
2026-01-12	20.0000	21.6800	20.0000	21.0000	+30.597%	5	656	+0.476%
2026-01-09	16.4000	16.4000	16.0800	16.0800	-4.683%	2	655	+31.219%
2026-01-07	16.2500	17.0700	16.2500	16.8700	+3.497%	6	655	+25.074%
2026-01-06	15.0000	16.5000	15.0000	16.3000	-4.343%	12	653	+29.448%
2026-01-05	17.6400	17.8400	16.8000	17.0400	-3.456%	5	658	+23.826%
2026-01-02	15.0700	18.0000	15.0700	17.6500	+26.071%	12	658	+19.547%
2025-12-31	14.0000	14.0000	14.0000	14.0000	-4.502%	1	657	+50.714%
2025-12-30	14.8000	14.8000	14.5900	14.6600	-2.591%	3	657	+43.929%
2025-12-29	15.0500	15.0500	15.0500	15.0500	-3.772%	3	657	+40.199%
2025-12-26	16.2000	16.3400	15.6400	15.6400	-10.629%	384	654	+34.910%
2025-12-24	17.5000	17.5000	17.5000	17.5000	-2.778%	1	478	+20.571%
2025-12-23	18.0000	18.0000	18.0000	18.0000	-11.374%	1	478	+17.222%
2025-12-22	20.5000	21.2500	20.3100	20.3100	-0.685%	9	477	+3.890%
2025-12-19	16.8800	20.4500	16.8800	20.4500	+55.513%	8	482	+3.178%
2025-12-18	13.1500	13.1500	13.1500	13.1500	+9.310%	1	485	+60.456%
2025-12-17	12.9300	12.9300	11.5000	12.0300	-3.373%	23	484	+75.395%
2025-12-16	13.1800	13.4000	12.4500	12.4500	-18.893%	72	471	+69.478%
2025-12-15	16.6300	16.6300	15.0000	15.3500	-9.706%	10	442	+37.459%
2025-12-12	21.6000	21.6000	17.0000	17.0000	-23.077%	85	442	+24.118%
2025-12-11	21.0000	22.1000	19.9600	22.1000	-4.038%	7	472	-4.525%
2025-12-10	22.5000	23.0300	22.2200	23.0300	-2.704%	4	470	-8.380%
2025-12-09	21.0500	23.6700	21.0500	23.6700	+10.298%	90	470	-10.858%
2025-12-08	22.0000	22.0000	21.4600	21.4600	-13.468%	7	380	-1.678%
2025-12-05	24.6900	24.8000	24.6700	24.8000	-1.470%	11	378	-14.919%
2025-12-04	22.5000	25.1700	22.5000	25.1700	+34.240%	30	371	-16.170%
2025-12-03	18.7500	18.7500	18.7500	18.7500	-7.086%	2	377	+12.533%
2025-12-02	22.4300	22.5500	20.1200	20.1800	+0.900%	34	377	+4.559%
2025-12-01	19.6600	20.0000	19.4500	20.0000	+6.213%	17	364	+5.500%
2025-11-26	18.9800	19.2500	18.7500	18.8300	+7.908%	55	342	+12.055%
2025-11-25	16.9300	17.4500	15.5000	17.4500	-3.056%	5	342	+20.917%
2025-11-24	17.4000	18.5500	17.4000	18.0000	+1.408%	6	341	+17.222%
2025-11-21	17.4000	17.7500	17.3000	17.7500	-2.365%	4	336	+18.873%
2025-11-20	23.0000	23.0000	18.1800	18.1800	-6.192%	23	333	+16.062%
2025-11-19	19.2000	19.6500	19.2000	19.3800	-5.463%	12	328	+8.875%
2025-11-18	18.1100	20.5000	18.0000	20.5000	+10.811%	9	328	+2.927%
2025-11-17	19.7500	19.7500	18.0000	18.5000	-7.500%	17	325	+14.054%
2025-11-14	18.3000	21.2100	18.0000	20.0000	+2.564%	23	325	+5.500%
2025-11-13	21.9700	21.9700	19.4500	19.5000	-14.959%	17	309	+8.205%
2025-11-12	25.1500	25.1500	22.9300	22.9300	-5.638%	5	297	-7.981%
2025-11-11	30.0000	30.0000	24.3000	24.3000	-29.360%	31	295	-13.169%
2025-11-10	33.0000	35.0000	33.0000	34.4000	+2.687%	45	282	-38.663%
2025-11-07	32.4000	33.5000	32.4000	33.5000	-0.149%	14	254	-37.015%
2025-11-06	36.9800	36.9800	33.5500	33.5500	-11.478%	8	250	-37.109%
2025-11-05	40.8500	40.8500	37.9000	37.9000	-1.302%	23	250	-44.327%
2025-11-04	41.5500	41.5500	38.4000	38.4000	-14.477%	9	248	-45.052%
2025-11-03	46.5000	46.8000	44.9000	44.9000	-10.200%	18	257	-53.007%
2025-10-31	49.0000	52.4800	49.0000	50.0000	-6.103%	14	257	-57.800%
2025-10-29	52.2300	53.2500	51.5000	53.2500	+2.404%	7	245	-60.376%
2025-10-28	52.0000	52.0000	52.0000	52.0000	+8.969%	4	247	-59.423%
2025-10-27	47.7200	47.7200	47.7200	47.7200	-1.405%	2	245	-55.784%
2025-10-24	47.7500	48.4200	47.6100	48.4000	+12.454%	14	245	-56.405%
2025-10-23	42.8800	43.0400	42.8800	43.0400	+7.600%	2	238	-50.976%
2025-10-22	42.0000	43.3000	39.1700	40.0000	-9.297%	53	238	-47.250%
2025-10-21	46.6500	46.6500	43.0000	44.1000	-5.243%	14	230	-52.154%
2025-10-20	46.5000	47.5000	45.0000	46.5400	-10.500%	8	229	-54.663%
2025-10-17	49.5500	52.0000	47.0000	52.0000	-6.977%	24	232	-59.423%
2025-10-16	55.0200	55.9000	55.0200	55.9000	+8.544%	2	222	-62.254%
2025-10-15	52.5500	53.7500	51.4500	51.5000	+3.000%	55	222	-59.029%
2025-10-14	50.0000	50.0000	50.0000	50.0000	-5.069%	1	174	-57.800%
2025-10-10	60.3200	60.3200	52.6700	52.6700	-4.062%	11	174	-59.939%
2025-10-09	53.0000	55.0000	51.1000	54.9000	+3.526%	20	173	-61.566%
2025-10-08	49.0000	53.0300	49.0000	53.0300	+17.844%	6	182	-60.211%
2025-10-07	44.0000	45.0000	44.0000	45.0000	-8.163%	2	182	-53.111%
2025-10-06	51.1800	54.0000	49.0000	49.0000	+0.719%	54	182	-56.939%
2025-10-03	52.0000	52.0000	46.3000	48.6500	-2.231%	39	157	-56.629%
2025-10-02	52.0000	52.0000	49.5300	49.7600	-0.936%	104	137	-57.596%
2025-10-01	49.4500	50.2300	49.4500	50.2300	+0.661%	14	37	-57.993%
2025-09-30	52.0000	54.5000	49.9000	49.9000	+16.047%	21	28	-57.715%
2025-09-29	41.9200	44.3000	41.9200	43.0000	+6.304%	7	25	-50.930%
2025-09-26	43.0000	43.0000	40.3500	40.4500	-10.011%	20	20	-47.837%
2025-09-25	50.7900	50.7900	44.9500	44.9500	0.000%	10	0	-53.059%

.dark-mode .WxgMTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WxgMTV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C200CRWV Jan 21 2028 200.00 Call (CRWV280121C00200000)option OPRA

CRWV20280121C200
CRWV Jan 21 2028 200.00 Call (CRWV280121C00200000)
option OPRA