Dark

CRWV20280121C50
CRWV Jan 21 2028 50.00 Call (CRWV280121C00050000)
option OPRA

EOD

Sep 29, 2026

48.50+6.127%(+2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.5000	48.5000	48.5000	48.5000	+6.127%	2	6,899	0.000%
2026-09-28	45.8000	45.8000	45.7000	45.7000	-11.605%	2	6,900	+6.127%
2026-09-24	50.0000	51.7000	48.0000	51.7000	+3.400%	3	6,898	-6.190%
2026-09-23	49.1700	50.0000	49.1700	50.0000	+1.667%	6	6,897	-3.000%
2026-09-22	50.7500	50.7500	48.2000	49.1800	+2.887%	4	6,902	-1.383%
2026-09-21	47.7700	47.8000	47.7700	47.8000	+9.507%	2	6,903	+1.464%
2026-09-18	43.2000	43.6500	43.2000	43.6500	+3.583%	3	6,904	+11.111%
2026-09-17	43.2700	43.2700	42.1400	42.1400	-7.790%	3	6,901	+15.093%
2026-09-15	45.7000	45.7000	45.7000	45.7000	-3.280%	5	6,898	+6.127%
2026-09-14	46.0000	47.2500	46.0000	47.2500	-10.342%	7	6,893	+2.646%
2026-09-11	52.5000	53.1000	52.5000	52.7000	-9.481%	8	6,887	-7.970%
2026-09-09	58.1800	58.2200	58.1800	58.2200	-6.338%	2	6,881	-16.695%
2026-09-08	54.0000	64.7000	54.0000	62.1600	+31.975%	4	6,880	-21.976%
2026-08-31	47.1000	47.1000	47.1000	47.1000	-10.541%	1	6,883	+2.972%
2026-08-21	52.6500	52.6500	52.6500	52.6500	-2.482%	2	6,883	-7.882%
2026-08-19	54.0000	54.0000	53.9900	53.9900	-4.611%	10	6,881	-10.169%
2026-08-18	59.2500	59.2500	56.6000	56.6000	-16.887%	2	6,877	-14.311%
2026-08-13	73.5500	76.6500	68.1000	68.1000	+0.147%	11	6,877	-28.781%
2026-08-12	67.5000	70.5800	67.5000	68.0000	+28.983%	6	6,876	-28.676%
2026-08-11	53.5000	53.5000	52.7200	52.7200	-1.181%	8	6,877	-8.005%
2026-08-07	53.3500	53.3500	53.3500	53.3500	-5.742%	1	6,874	-9.091%
2026-08-05	56.6000	56.6000	56.6000	56.6000	-1.906%	1	6,874	-14.311%
2026-08-04	56.0000	57.7000	56.0000	57.7000	+13.807%	2	6,874	-15.945%
2026-08-03	49.4200	50.7000	49.4200	50.7000	+21.002%	2	6,875	-4.339%
2026-07-30	37.5000	41.9000	37.5000	41.9000	+31.142%	32	6,875	+15.752%
2026-07-29	35.2500	35.2500	31.2500	31.9500	-11.250%	13	6,869	+51.800%
2026-07-28	35.0000	36.0500	34.5000	36.0000	-15.789%	27	6,866	+34.722%
2026-07-24	42.7500	42.7500	42.7500	42.7500	-14.671%	1	6,852	+13.450%
2026-07-22	50.1000	50.1000	50.1000	50.1000	+14.908%	1	6,852	-3.194%
2026-07-21	43.6000	43.6000	43.6000	43.6000	+1.750%	1	6,851	+11.239%
2026-07-20	45.5000	45.5000	42.8500	42.8500	+4.512%	9	6,851	+13.186%
2026-07-17	41.0000	41.0000	41.0000	41.0000	+1.611%	5	6,855	+18.293%
2026-07-16	40.0000	40.8000	40.0000	40.3500	-10.572%	6	6,850	+20.198%
2026-07-15	45.7200	45.7200	45.0000	45.1200	-2.905%	18	6,849	+7.491%
2026-07-14	46.4700	46.4700	46.4700	46.4700	-7.060%	1	6,838	+4.368%
2026-07-13	50.0000	50.0000	50.0000	50.0000	-13.793%	7	6,838	-3.000%
2026-07-09	58.0000	58.0000	58.0000	58.0000	+12.077%	3	6,838	-16.379%
2026-07-08	51.7500	51.7500	51.7500	51.7500	+6.045%	1	6,837	-6.280%
2026-07-07	46.5000	48.8000	46.5000	48.8000	-2.400%	2	6,837	-0.615%
2026-07-02	52.0000	52.0000	50.0000	50.0000	-15.966%	16	6,822	-3.000%
2026-06-29	59.5000	59.5000	59.5000	59.5000	+0.084%	1	6,822	-18.487%
2026-06-26	59.4500	59.4500	59.4500	59.4500	-7.872%	1	6,821	-18.419%
2026-06-25	64.5300	64.5300	64.5300	64.5300	-0.155%	1	6,822	-24.841%
2026-06-24	65.0000	65.0000	64.6300	64.6300	-12.898%	3	6,822	-24.957%
2026-06-22	74.2000	74.2000	74.2000	74.2000	-7.826%	2	6,824	-34.636%
2026-06-18	80.5000	80.5000	80.5000	80.5000	-3.070%	1	6,823	-39.752%
2026-06-17	83.0500	83.0500	83.0500	83.0500	+3.489%	1	6,823	-41.601%
2026-06-16	78.0000	80.2500	78.0000	80.2500	+13.412%	9	6,823	-39.564%
2026-06-15	70.7600	70.7600	70.7600	70.7600	+7.718%	3	6,821	-31.458%
2026-06-12	66.7500	66.7500	65.6900	65.6900	+14.105%	6,714	6,821	-26.168%
2026-06-11	57.5700	57.5700	57.5700	57.5700	-6.146%	1	115	-15.755%
2026-06-10	61.3400	61.3400	61.3400	61.3400	-29.753%	1	115	-20.933%
2026-06-01	87.3200	87.3200	87.3200	87.3200	+29.076%	1	116	-44.457%
2026-05-27	67.6500	67.6500	67.6500	67.6500	-4.665%	1	117	-28.307%
2026-05-26	70.9600	70.9600	70.9600	70.9600	-0.056%	4	117	-31.652%
2026-05-21	69.0000	71.0000	69.0000	71.0000	+8.463%	5	119	-31.690%
2026-05-20	64.2100	65.4600	64.2100	65.4600	+6.961%	3	124	-25.909%
2026-05-19	63.0000	63.0000	61.0000	61.2000	-32.413%	5	119	-20.752%
2026-05-07	90.5500	90.5500	90.5500	90.5500	-7.128%	4	119	-46.438%
2026-05-06	98.0000	98.0000	97.5000	97.5000	+22.951%	11	119	-50.256%
2026-04-30	79.3000	79.3000	79.3000	79.3000	+5.733%	1	119	-38.840%
2026-04-24	75.0000	75.0000	74.9900	75.0000	-12.209%	5	119	-35.333%
2026-04-22	81.5000	85.4300	81.5000	85.4300	+4.183%	2	120	-43.228%
2026-04-17	82.0000	82.0000	82.0000	82.0000	+0.306%	2	122	-40.854%
2026-04-16	81.7500	81.7500	81.7500	81.7500	+4.808%	1	124	-40.673%
2026-04-15	78.0000	78.0000	78.0000	78.0000	+3.339%	1	125	-37.821%
2026-04-13	76.0800	76.0800	75.4800	75.4800	+26.857%	3	126	-35.745%
2026-04-09	59.5000	59.5000	59.5000	59.5000	+8.379%	1	127	-18.487%
2026-04-08	54.9000	54.9000	54.9000	54.9000	+8.263%	1	128	-11.658%
2026-04-07	50.7100	50.7100	50.7100	50.7100	+37.799%	1	129	-4.358%
2026-03-30	39.2500	39.4000	36.8000	36.8000	-23.333%	6	129	+31.793%
2026-03-26	53.4000	53.4000	48.0000	48.0000	-9.961%	2	124	+1.042%
2026-03-25	52.1000	53.3100	52.1000	53.3100	+12.019%	3	123	-9.023%
2026-03-20	50.7600	50.7600	47.5900	47.5900	-1.876%	2	125	+1.912%
2026-03-19	48.5000	48.5000	48.5000	48.5000	-5.495%	1	125	0.000%
2026-03-18	51.3200	51.3200	51.3200	51.3200	-1.308%	1	125	-5.495%
2026-03-16	53.0500	53.0800	52.0000	52.0000	+5.541%	3	125	-6.731%
2026-03-13	49.0100	49.2700	49.0100	49.2700	-0.263%	2	126	-1.563%
2026-03-12	49.8200	49.8200	49.4000	49.4000	-2.178%	4	125	-1.822%
2026-03-11	49.2300	50.5000	49.2300	50.5000	+20.238%	12	123	-3.960%
2026-03-09	41.4500	42.3900	41.4500	42.0000	-1.800%	11	131	+15.476%
2026-03-06	42.7700	42.7700	42.7700	42.7700	-3.974%	1	120	+13.397%
2026-03-05	45.4500	45.4500	44.3500	44.5400	-8.203%	4	119	+8.891%
2026-03-04	48.5200	48.5200	48.5200	48.5200	+10.675%	2	116	-0.041%
2026-03-03	42.1500	43.8400	42.1500	43.8400	-6.425%	5	118	+10.630%
2026-03-02	46.8500	46.8500	46.8500	46.8500	-1.576%	1	118	+3.522%
2026-02-27	50.0000	51.2100	47.4900	47.6000	-22.802%	88	117	+1.891%
2026-02-23	60.6600	61.6600	60.6600	61.6600	+10.245%	2	149	-21.343%
2026-02-20	59.0700	59.0700	55.9300	55.9300	-8.924%	3	150	-13.284%
2026-02-17	61.4100	61.4100	61.4100	61.4100	-9.063%	2	149	-21.023%
2026-02-13	67.5300	67.5300	67.5300	67.5300	+5.996%	1	148	-28.180%
2026-02-11	61.2300	63.7100	61.2300	63.7100	+0.759%	6	148	-23.874%
2026-02-10	63.2300	63.2300	63.2300	63.2300	+10.311%	20	153	-23.296%
2026-02-06	57.3200	57.3200	57.3200	57.3200	+26.506%	5	173	-15.387%
2026-02-05	50.8300	50.8300	45.3100	45.3100	-11.157%	25	178	+7.040%
2026-02-04	58.2500	58.2500	50.2000	51.0000	-8.602%	41	173	-4.902%
2026-02-03	55.8000	55.8000	55.8000	55.8000	-21.958%	4	194	-13.082%
2026-01-28	71.3200	71.5000	71.3200	71.5000	-2.055%	11	198	-32.168%
2026-01-27	72.0000	73.0000	72.0000	73.0000	+16.131%	12	203	-33.562%
2026-01-22	62.8600	62.8600	62.8600	62.8600	+3.541%	1	213	-22.844%
2026-01-21	59.0000	60.7100	59.0000	60.7100	-1.285%	6	212	-20.112%
2026-01-20	63.9500	63.9500	61.5000	61.5000	-10.480%	15	215	-21.138%
2026-01-16	65.7500	68.7000	65.6100	68.7000	+4.091%	3	205	-29.403%
2026-01-15	66.0000	66.0000	66.0000	66.0000	+14.385%	1	205	-26.515%
2026-01-14	55.3000	57.7000	55.3000	57.7000	-2.203%	3	205	-15.945%
2026-01-12	59.0000	59.0000	59.0000	59.0000	+23.820%	6	206	-17.797%
2026-01-09	48.2500	48.2500	47.6500	47.6500	+1.125%	22	209	+1.784%
2026-01-08	47.1200	47.1200	47.1200	47.1200	-5.533%	2	187	+2.929%
2026-01-05	49.8800	49.8800	49.8800	49.8800	+0.666%	20	189	-2.767%
2026-01-02	49.5500	49.5500	49.5500	49.5500	+16.233%	2	189	-2.119%
2025-12-31	44.0500	44.0500	42.6300	42.6300	-4.202%	5	187	+13.770%
2025-12-30	44.5000	44.5000	44.5000	44.5000	-2.305%	2	187	+8.989%
2025-12-29	45.5500	45.5500	45.5500	45.5500	-5.104%	3	189	+6.476%
2025-12-26	48.0000	48.0000	48.0000	48.0000	-1.397%	1	186	+1.042%
2025-12-24	48.6800	48.6800	48.6800	48.6800	-4.736%	1	187	-0.370%
2025-12-23	51.1000	51.1000	51.1000	51.1000	-7.678%	20	187	-5.088%
2025-12-22	54.3000	55.3500	54.3000	55.3500	+43.766%	2	168	-12.376%
2025-12-18	39.4500	39.9000	37.8000	38.5000	+4.167%	20	168	+25.974%
2025-12-17	37.5500	37.5500	36.0000	36.9600	-4.938%	44	149	+31.223%
2025-12-16	38.6800	38.8800	38.6800	38.8800	-22.550%	5	115	+24.743%
2025-12-12	50.2000	50.2000	50.2000	50.2000	+0.803%	1	115	-3.386%
2025-12-11	49.8000	49.8000	49.8000	49.8000	-13.960%	3	115	-2.610%
2025-12-09	57.8800	57.8800	57.8800	57.8800	+0.173%	1	115	-16.206%
2025-12-04	56.0000	58.1000	55.9500	57.7800	+19.504%	9	115	-16.061%
2025-12-03	48.1000	48.3500	47.5000	48.3500	-2.224%	4	114	+0.310%
2025-12-02	50.2500	51.8000	49.4500	49.4500	+10.503%	11	114	-1.921%
2025-12-01	43.1500	44.7500	43.1500	44.7500	-3.285%	5	107	+8.380%
2025-11-26	46.2700	46.2700	46.2700	46.2700	+8.871%	1	102	+4.820%
2025-11-25	39.5000	42.5000	39.0000	42.5000	-7.609%	15	102	+14.118%
2025-11-24	46.0000	46.0000	46.0000	46.0000	+4.261%	1	91	+5.435%
2025-11-21	42.0000	44.1200	39.0000	44.1200	-0.226%	49	91	+9.927%
2025-11-20	53.0000	53.1400	44.2200	44.2200	-5.915%	8	48	+9.679%
2025-11-19	47.8900	47.8900	45.2000	47.0000	+8.046%	5	48	+3.191%
2025-11-18	43.9000	43.9000	43.5000	43.5000	-5.332%	3	44	+11.494%
2025-11-17	47.1200	48.5000	45.5700	45.9500	-6.052%	21	43	+5.550%
2025-11-14	48.2000	50.1000	45.9800	48.9100	+1.896%	33	44	-0.838%
2025-11-13	50.0000	50.5000	48.0000	48.0000	-17.313%	13	18	+1.042%
2025-11-12	60.5500	60.5500	58.0500	58.0500	0.000%	5	0	-16.451%

.dark-mode .SnF7Wm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnF7Wm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C50CRWV Jan 21 2028 50.00 Call (CRWV280121C00050000)option OPRA

CRWV20280121C50
CRWV Jan 21 2028 50.00 Call (CRWV280121C00050000)
option OPRA