Dark

CRWV20280121C210
CRWV Jan 21 2028 210.00 Call (CRWV280121C00210000)
option OPRA

EOD

Aug 13, 2026

19.90-4.556%(-0.95)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.5000	25.0000	19.9000	19.9000	-4.556%	151	28,250	0.000%
2026-08-12	20.9500	23.8800	20.0000	20.8500	+46.831%	513	28,179	-4.556%
2026-08-11	15.5200	15.5200	14.2000	14.2000	-6.456%	108	28,282	+40.141%
2026-08-10	15.9500	16.3700	15.1500	15.1800	-5.714%	60	28,321	+31.094%
2026-08-07	15.2000	16.1000	15.2000	16.1000	+4.545%	112	28,366	+23.602%
2026-08-06	15.4000	15.4000	15.4000	15.4000	-11.494%	5	28,316	+29.221%
2026-08-05	17.6500	17.6500	17.4000	17.4000	-3.333%	7	28,316	+14.368%
2026-08-04	16.8000	18.9000	16.8000	18.0000	+18.421%	121	28,319	+10.556%
2026-08-03	13.0500	15.2500	13.0500	15.2000	+42.056%	1,568	28,381	+30.921%
2026-07-31	11.2000	11.2000	10.2500	10.7000	-4.464%	24	27,357	+85.981%
2026-07-30	10.0000	11.7900	10.0000	11.2000	+49.933%	194	27,351	+77.679%
2026-07-29	8.5000	8.5000	7.4700	7.4700	-19.677%	50	27,292	+166.399%
2026-07-28	8.5500	9.3500	8.3500	9.3000	-9.709%	5,108	27,292	+113.978%
2026-07-27	10.0000	10.3000	10.0000	10.3000	-0.962%	546	23,773	+93.204%
2026-07-24	11.8500	11.8800	10.4000	10.4000	-25.555%	72	24,288	+91.346%
2026-07-23	14.2400	14.6000	13.9700	13.9700	-4.315%	676	24,297	+42.448%
2026-07-22	15.6500	15.6500	14.6000	14.6000	+4.286%	16	24,071	+36.301%
2026-07-21	13.1000	14.0000	13.1000	14.0000	+21.212%	6	24,082	+42.143%
2026-07-20	13.1500	13.1500	11.4700	11.5500	-2.202%	102	24,083	+72.294%
2026-07-17	10.5400	12.3100	9.7300	11.8100	+5.919%	24	24,065	+68.501%
2026-07-16	11.0000	11.3000	10.8500	11.1500	-9.350%	96	24,067	+78.475%
2026-07-15	13.1000	13.1000	11.4500	12.3000	-7.519%	68	24,126	+61.789%
2026-07-14	14.5000	14.6000	13.1500	13.3000	-8.591%	73	24,120	+49.624%
2026-07-13	15.5000	16.0000	14.4500	14.5500	-12.978%	40	24,121	+36.770%
2026-07-10	17.0300	17.0400	16.7200	16.7200	-2.791%	95	24,141	+19.019%
2026-07-09	18.8800	19.0000	17.2000	17.2000	+1.475%	81	24,232	+15.698%
2026-07-08	15.6000	16.9500	15.1500	16.9500	+16.655%	184	24,309	+17.404%
2026-07-07	15.0000	15.0000	13.9000	14.5300	-8.616%	19	24,359	+36.958%
2026-07-06	14.7700	16.1500	14.7700	15.9000	+13.167%	1,064	24,349	+25.157%
2026-07-02	16.1500	16.1500	13.6400	14.0500	-8.766%	44	23,672	+41.637%
2026-07-01	17.0000	17.0000	15.4000	15.4000	-24.250%	93	23,672	+29.221%
2026-06-30	20.5700	20.5700	19.8000	20.3300	+6.440%	25	23,612	-2.115%
2026-06-29	18.0000	19.4100	17.0000	19.1000	-1.292%	94	23,609	+4.188%
2026-06-26	19.3000	19.5300	18.7700	19.3500	-7.637%	72	23,615	+2.842%
2026-06-25	24.0000	24.0000	20.9500	20.9500	-3.899%	12	23,589	-5.012%
2026-06-24	24.2000	24.2000	21.4400	21.8000	-10.656%	33	23,584	-8.716%
2026-06-23	23.0000	25.1100	23.0000	24.4000	-11.722%	30	23,581	-18.443%
2026-06-22	30.4600	30.4600	25.2000	27.6400	-7.867%	5,138	23,575	-28.003%
2026-06-18	31.4700	31.4700	29.5500	30.0000	+1.695%	33	20,376	-33.667%
2026-06-17	32.6000	32.6000	29.5000	29.5000	-0.973%	10	20,376	-32.542%
2026-06-16	28.9000	31.1000	28.7000	29.7900	+16.231%	32	20,376	-33.199%
2026-06-15	25.5000	25.8500	25.1000	25.6300	+4.272%	824	20,386	-22.357%
2026-06-12	21.8500	24.6500	21.8500	24.5800	+32.865%	9	20,040	-19.040%
2026-06-11	19.0500	20.0000	18.5000	18.5000	-11.058%	35	20,038	+7.568%
2026-06-10	21.7300	21.7300	20.0000	20.8000	-0.716%	453	20,036	-4.327%
2026-06-09	22.6500	22.9000	19.1000	20.9500	-9.307%	436	20,414	-5.012%
2026-06-08	21.5100	23.5500	21.5100	23.1000	+10.526%	63	20,132	-13.853%
2026-06-05	22.7900	23.3000	20.0500	20.9000	-19.461%	181	20,137	-4.785%
2026-06-04	25.0000	25.9500	25.0000	25.9500	-6.989%	35	20,096	-23.314%
2026-06-03	28.5000	29.0000	27.5300	27.9000	-12.347%	1,955	19,685	-28.674%
2026-06-02	37.7000	37.7000	31.6000	31.8300	-8.797%	99	19,434	-37.480%
2026-06-01	29.4500	36.5300	29.4500	34.9000	+40.443%	1,029	19,427	-42.980%
2026-05-29	24.3500	24.8500	24.0500	24.8500	+2.263%	177	18,524	-19.920%
2026-05-28	24.0000	25.6500	24.0000	24.3000	+5.929%	402	18,367	-18.107%
2026-05-27	24.4500	24.4500	21.6300	22.9400	-5.984%	43	18,045	-13.252%
2026-05-26	25.5000	25.5000	24.3000	24.4000	+4.363%	537	18,050	-18.443%
2026-05-22	24.1000	24.7000	23.3800	23.3800	-4.180%	23	17,550	-14.885%
2026-05-21	23.0500	24.8500	22.8000	24.4000	+13.488%	604	17,000	-18.443%
2026-05-20	20.3000	22.1500	20.3000	21.5000	+5.134%	1,291	17,000	-7.442%
2026-05-19	20.2000	20.8800	18.3500	20.4500	-0.244%	493	16,284	-2.689%
2026-05-18	20.4000	21.5000	19.9000	20.5000	-9.692%	607	16,284	-2.927%
2026-05-15	23.6700	24.9000	22.7000	22.7000	-12.591%	666	16,284	-12.335%
2026-05-14	25.6000	28.2500	25.3000	25.9700	+4.718%	4,868	15,813	-23.373%
2026-05-13	24.2100	25.3000	23.4200	24.8000	+13.553%	19	10,987	-19.758%
2026-05-12	23.4800	23.4800	20.0800	21.8400	-17.053%	116	10,987	-8.883%
2026-05-11	25.9900	29.3600	25.9900	26.3300	-2.481%	761	10,987	-24.421%
2026-05-08	28.0000	28.0900	25.0000	27.0000	-21.739%	122	10,442	-26.296%
2026-05-07	36.0000	36.7700	33.5000	34.5000	-12.102%	1,084	10,427	-42.319%
2026-05-06	38.2300	39.4800	38.2300	39.2500	+17.129%	387	9,548	-49.299%
2026-05-05	33.0000	34.2700	32.8200	33.5100	+2.102%	345	9,218	-40.615%
2026-05-04	30.3500	35.0500	30.1500	32.8200	+17.214%	639	8,968	-39.366%
2026-05-01	28.7500	29.9000	28.0000	28.0000	+9.804%	1,754	7,498	-28.929%
2026-04-30	27.1600	27.1600	25.0500	25.5000	-2.411%	974	7,498	-21.961%
2026-04-29	24.1500	26.1500	24.0000	26.1300	+17.175%	154	6,599	-23.842%
2026-04-28	19.0000	23.7500	19.0000	22.3000	-8.980%	254	6,742	-10.762%
2026-04-27	24.0900	24.5000	21.2000	24.5000	+2.083%	417	6,596	-18.776%
2026-04-24	27.0000	27.0000	23.3600	24.0000	-15.493%	311	6,260	-17.083%
2026-04-23	29.3100	29.3100	28.4000	28.4000	-2.170%	2	6,028	-29.930%
2026-04-22	27.3000	29.9500	26.3300	29.0300	+15.153%	62	6,027	-31.450%
2026-04-21	26.2700	26.2700	25.0700	25.2100	-0.748%	9	5,986	-21.063%
2026-04-20	24.7400	26.5500	24.4300	25.4000	-2.831%	34	5,986	-21.654%
2026-04-17	26.6000	27.5000	25.0500	26.1400	-4.911%	1,123	5,982	-23.871%
2026-04-16	28.6000	28.6000	25.6500	27.4900	-3.204%	1,153	5,966	-27.610%
2026-04-15	29.5000	29.5000	26.9300	28.4000	-1.045%	2,329	5,398	-29.930%
2026-04-14	27.6000	29.1000	27.6000	28.7000	+12.461%	1,860	3,768	-30.662%
2026-04-13	22.0300	26.4000	22.0300	25.5200	+24.488%	137	2,638	-22.022%
2026-04-10	17.0000	21.1000	16.9500	20.5000	+31.326%	682	2,614	-2.927%
2026-04-09	15.9400	15.9400	15.2500	15.6100	-7.906%	93	2,375	+27.482%
2026-04-08	18.5000	18.5000	16.5000	16.9500	+22.383%	43	2,352	+17.404%
2026-04-07	13.7000	14.1500	13.6500	13.8500	+2.593%	914	2,361	+43.682%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+12.500%	3	1,890	+47.407%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-6.103%	1	1,889	+65.833%
2026-04-01	13.0000	13.0000	12.7700	12.7800	+11.130%	3	1,889	+55.712%
2026-03-31	10.8500	11.5000	10.8500	11.5000	+22.340%	3	1,889	+73.043%
2026-03-30	10.8000	10.8000	9.4000	9.4000	-18.966%	21	1,888	+111.702%
2026-03-27	12.7000	12.7000	11.6000	11.6000	-31.361%	15	1,902	+71.552%
2026-03-26	16.7000	16.9000	16.7000	16.9000	+2.238%	9	1,907	+17.751%
2026-03-25	16.8000	16.8000	16.5300	16.5300	+13.219%	3	1,911	+20.387%
2026-03-24	15.0000	15.0000	14.6000	14.6000	-2.796%	3	1,909	+36.301%
2026-03-23	16.2000	16.2000	15.0200	15.0200	+3.372%	2	1,908	+32.490%
2026-03-20	14.5300	14.5300	14.5300	14.5300	-3.133%	1	1,909	+36.958%
2026-03-19	15.0000	15.0000	15.0000	15.0000	-8.981%	2	1,910	+32.667%
2026-03-18	16.3200	16.8000	15.9600	16.4800	+5.304%	18	1,910	+20.752%
2026-03-17	16.5500	16.5500	15.6500	15.6500	-0.635%	2	1,914	+27.157%
2026-03-13	15.8800	15.8800	15.7500	15.7500	-0.943%	9	1,913	+26.349%
2026-03-12	15.2500	16.3200	15.2500	15.9000	+0.126%	55	1,912	+25.157%
2026-03-11	16.2500	16.5000	15.7800	15.8800	+20.030%	21	1,904	+25.315%
2026-03-10	13.5000	14.1000	13.2000	13.2300	-2.000%	124	1,909	+50.416%
2026-03-09	12.7000	13.6700	12.7000	13.5000	-6.054%	108	1,896	+47.407%
2026-03-06	13.3300	14.3700	13.3300	14.3700	+2.643%	14	1,902	+38.483%
2026-03-05	14.7600	14.7600	13.4000	14.0000	-12.336%	10	1,888	+42.143%
2026-03-04	15.9000	16.1000	15.8900	15.9700	+13.504%	17	1,881	+24.609%
2026-03-03	14.5800	14.5800	13.3200	14.0700	-9.401%	58	1,877	+41.436%
2026-03-02	16.6200	16.6200	15.5300	15.5300	-8.915%	9	1,878	+28.139%
2026-02-27	18.1000	18.1000	15.7500	17.0500	-33.528%	235	1,875	+16.716%
2026-02-26	25.6500	25.7000	25.6500	25.6500	-11.552%	302	1,673	-22.417%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+10.518%	1	1,373	-31.379%
2026-02-24	25.2500	26.2400	25.2000	26.2400	+11.660%	43	1,373	-24.162%
2026-02-23	23.0000	23.7500	23.0000	23.5000	+8.545%	274	1,372	-15.319%
2026-02-20	21.6600	21.6600	21.6500	21.6500	-16.731%	29	1,484	-8.083%
2026-02-19	25.3200	26.1300	25.3200	26.0000	+3.093%	17	1,460	-23.462%
2026-02-18	25.2100	25.2200	25.2100	25.2200	+4.172%	3	1,453	-21.094%
2026-02-17	24.8800	24.8800	24.2100	24.2100	-12.914%	50	1,456	-17.803%
2026-02-13	25.0000	28.5000	25.0000	27.8000	+11.468%	65	1,382	-28.417%
2026-02-11	24.8900	24.9400	24.8900	24.9400	-3.781%	50	1,382	-20.209%
2026-02-10	25.9200	25.9200	25.9200	25.9200	+0.856%	1	1,382	-23.225%
2026-02-09	24.4900	25.7000	24.4900	25.7000	+35.763%	59	1,383	-22.568%
2026-02-06	18.9300	18.9300	18.9300	18.9300	+14.658%	5	1,350	+5.124%
2026-02-05	16.0000	17.8600	16.0000	16.5100	-13.105%	71	1,352	+20.533%
2026-02-04	19.4500	19.4500	19.0000	19.0000	-7.000%	5	1,330	+4.737%
2026-02-03	21.5000	21.5000	19.6500	20.4300	-5.285%	5	1,333	-2.594%
2026-02-02	21.0000	21.5700	21.0000	21.5700	-7.742%	14	1,332	-7.742%
2026-01-30	24.5000	24.6200	22.6300	23.3800	-10.763%	9	1,332	-14.885%
2026-01-29	28.0000	28.2000	25.8500	26.2000	-8.070%	18	1,332	-24.046%
2026-01-28	32.3000	32.3000	27.9000	28.5000	-8.566%	25	1,345	-30.175%
2026-01-27	26.1900	31.2000	26.1900	31.1700	+30.966%	17	1,336	-36.157%
2026-01-26	23.7500	28.5000	23.7500	23.8000	+1.927%	22	1,335	-16.387%
2026-01-23	23.1000	23.3500	23.1000	23.3500	+1.522%	21	1,352	-14.775%
2026-01-22	24.8200	24.8200	23.0000	23.0000	+8.747%	4	1,351	-13.478%
2026-01-21	22.0000	22.0500	21.1500	21.1500	-8.836%	52	1,348	-5.910%
2026-01-20	23.1600	23.7900	22.0000	23.2000	-12.978%	39	1,355	-14.224%
2026-01-16	23.0500	27.0000	23.0500	26.6600	+12.966%	37	1,359	-25.356%
2026-01-15	24.0000	26.0000	23.6000	23.6000	+15.403%	87	1,359	-15.678%
2026-01-14	19.5000	21.0000	19.5000	20.4500	+2.046%	6	1,287	-2.689%
2026-01-13	20.3400	20.3400	20.0400	20.0400	-6.136%	2	1,285	-0.699%
2026-01-12	14.9000	21.3500	14.9000	21.3500	+33.438%	62	1,287	-6.792%
2026-01-09	15.6000	16.3900	14.6500	16.0000	+3.226%	18	1,254	+24.375%
2026-01-08	15.0000	15.5000	15.0000	15.5000	-3.125%	3	1,253	+28.387%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+6.667%	5	1,252	+24.375%
2026-01-06	15.0000	15.0000	15.0000	15.0000	-5.720%	1	1,247	+32.667%
2026-01-05	17.0000	17.0000	15.9100	15.9100	-3.576%	3	1,247	+25.079%
2026-01-02	13.5100	17.1500	13.5100	16.5000	+29.717%	33	1,247	+20.606%
2025-12-31	13.1500	13.1500	12.5000	12.7200	-7.153%	13	1,252	+56.447%
2025-12-30	13.9800	14.6300	13.7000	13.7000	-4.330%	8	1,252	+45.255%
2025-12-29	14.2000	14.3200	14.0000	14.3200	-3.893%	5	1,253	+38.966%
2025-12-26	15.1000	15.5000	14.9000	14.9000	-10.832%	48	1,255	+33.557%
2025-12-24	16.7100	16.7100	16.7100	16.7100	-4.514%	1	1,250	+19.090%
2025-12-23	17.3000	18.0000	16.5000	17.5000	-12.587%	151	1,250	+13.714%
2025-12-22	19.6800	20.2000	19.3500	20.0200	+5.646%	16	1,326	-0.599%
2025-12-19	14.0000	19.5500	14.0000	18.9500	+54.694%	171	1,326	+5.013%
2025-12-18	12.3500	12.4700	11.5000	12.2500	+8.311%	39	1,337	+62.449%
2025-12-17	12.4000	12.4000	10.8000	11.3100	-8.049%	318	1,346	+75.950%
2025-12-16	13.1300	13.3000	11.4700	12.3000	-8.550%	147	1,292	+61.789%
2025-12-15	15.0000	15.0000	13.4500	13.4500	-15.938%	211	1,259	+47.955%
2025-12-12	19.9300	19.9300	16.0000	16.0000	-22.892%	237	1,395	+24.375%
2025-12-11	20.1000	20.7500	18.6500	20.7500	-1.190%	68	1,428	-4.096%
2025-12-10	21.3600	21.3600	21.0000	21.0000	-10.256%	2	1,405	-5.238%
2025-12-09	21.6000	23.7000	21.6000	23.4000	+13.869%	9	1,405	-14.957%
2025-12-08	21.7200	21.8000	20.0000	20.5500	-14.730%	94	1,403	-3.163%
2025-12-05	22.8500	24.1000	22.5400	24.1000	+3.835%	13	1,360	-17.427%
2025-12-04	20.5000	23.6000	20.5000	23.2100	+17.817%	31	1,363	-14.261%
2025-12-03	18.1000	19.7000	18.0000	19.7000	+3.684%	151	1,344	+1.015%
2025-12-02	20.0000	21.2000	19.0000	19.0000	+5.556%	21	1,324	+4.737%
2025-12-01	16.8500	19.0200	16.0000	18.0000	+1.124%	24	1,328	+10.556%
2025-11-28	18.0000	18.3200	17.5100	17.8000	-1.111%	24	1,335	+11.798%
2025-11-26	18.1000	18.2400	17.7500	18.0000	+7.784%	32	1,341	+10.556%
2025-11-25	16.5500	16.9000	14.8500	16.7000	-4.571%	205	1,341	+19.162%
2025-11-24	18.0000	18.0000	17.0000	17.5000	-0.681%	41	1,265	+13.714%
2025-11-21	17.0000	17.7500	15.5000	17.6200	+4.881%	163	1,331	+12.940%
2025-11-20	20.5500	21.0000	16.8000	16.8000	-9.434%	282	1,233	+18.452%
2025-11-19	18.9000	18.9000	18.5500	18.5500	-5.598%	5	1,027	+7.278%
2025-11-18	17.5000	19.6500	17.5000	19.6500	+6.216%	73	1,025	+1.272%
2025-11-17	19.5000	19.5000	17.0000	18.5000	-5.128%	176	1,022	+7.568%
2025-11-14	17.3000	20.4000	17.3000	19.5000	+2.201%	77	876	+2.051%
2025-11-13	20.8500	20.8500	18.6200	19.0800	-12.877%	192	812	+4.298%
2025-11-12	24.2300	24.2300	21.5500	21.9000	-6.210%	124	700	-9.132%
2025-11-11	27.3800	27.3800	22.7500	23.3500	-28.154%	180	711	-14.775%
2025-11-10	34.5700	34.5700	32.5000	32.5000	+6.557%	21	584	-38.769%
2025-11-07	30.7500	31.0000	30.1100	30.5000	-8.955%	6	568	-34.754%
2025-11-06	35.0000	35.0000	32.0000	33.5000	-7.048%	49	565	-40.597%
2025-11-05	38.5000	38.5000	35.8400	36.0400	-4.530%	176	547	-44.784%
2025-11-04	39.0000	39.0000	37.5000	37.7500	-10.012%	20	479	-47.285%
2025-11-03	43.6800	43.6800	41.9500	41.9500	-13.807%	22	482	-52.563%
2025-10-31	48.3000	48.6700	48.3000	48.6700	+8.517%	2	482	-59.112%
2025-10-30	47.6200	47.6200	44.8500	44.8500	-13.417%	4	480	-55.630%
2025-10-29	51.9500	51.9500	51.8000	51.8000	+7.025%	2	481	-61.583%
2025-10-28	49.1000	50.7500	48.4000	48.4000	+4.086%	313	480	-58.884%
2025-10-27	47.0700	47.0700	46.5000	46.5000	+0.302%	2	175	-57.204%
2025-10-24	46.0000	46.8900	46.0000	46.3600	+12.252%	14	175	-57.075%
2025-10-23	40.9900	41.3000	40.9900	41.3000	+3.250%	6	164	-51.816%
2025-10-22	37.5800	40.0000	37.4000	40.0000	-3.614%	47	159	-50.250%
2025-10-21	43.0000	43.0000	41.5000	41.5000	-7.921%	2	118	-52.048%
2025-10-20	45.0700	45.0700	45.0700	45.0700	-5.395%	1	116	-55.846%
2025-10-17	47.5000	47.6400	47.5000	47.6400	-9.481%	3	115	-58.228%
2025-10-16	54.5500	54.6500	50.9500	52.6300	+5.534%	105	112	-62.189%
2025-10-15	51.0000	51.0000	49.8700	49.8700	+4.989%	2	11	-60.096%
2025-10-14	47.5000	47.5000	47.5000	47.5000	-10.377%	2	9	-58.105%
2025-10-13	52.4100	53.0000	52.4100	53.0000	+6.000%	2	7	-62.453%
2025-10-10	55.6000	55.6000	50.0000	50.0000	0.000%	6	5	-60.200%

.dark-mode .BqBhp7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqBhp7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C210CRWV Jan 21 2028 210.00 Call (CRWV280121C00210000)option OPRA

CRWV20280121C210
CRWV Jan 21 2028 210.00 Call (CRWV280121C00210000)
option OPRA