Dark

CRWV20280121C60
CRWV Jan 21 2028 60.00 Call (CRWV280121C00060000)
option OPRA

EOD

Oct 1, 2026

41.80-5.215%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	41.8000	41.8000	41.8000	41.8000	-5.215%	1	7,067	0.000%
2026-09-30	44.1000	44.1000	44.1000	44.1000	+5.200%	2	7,066	-5.215%
2026-09-29	43.0000	43.0000	41.9200	41.9200	+0.167%	2	7,068	-0.286%
2026-09-28	40.5000	41.8600	40.4000	41.8500	-3.682%	6	7,068	-0.119%
2026-09-25	43.5500	44.2000	43.4500	43.4500	+1.047%	4	7,070	-3.797%
2026-09-24	44.0500	44.0500	42.8800	43.0000	-2.494%	7	7,066	-2.791%
2026-09-23	44.0500	45.9800	44.0500	44.1000	+2.917%	5	7,060	-5.215%
2026-09-22	43.4000	44.8500	42.1500	42.8500	-1.039%	16	7,057	-2.450%
2026-09-21	38.6500	43.4100	38.6500	43.3000	+15.007%	21	7,057	-3.464%
2026-09-18	38.0000	38.2500	37.6500	37.6500	-0.159%	15	7,060	+11.023%
2026-09-17	40.3900	40.4000	36.9200	37.7100	-10.107%	88	7,046	+10.846%
2026-09-16	42.0000	42.0000	41.9500	41.9500	+1.084%	10	7,001	-0.358%
2026-09-15	40.5500	41.5000	40.5500	41.5000	-3.241%	4	7,000	+0.723%
2026-09-14	40.2000	43.1200	40.2000	42.8900	-6.862%	47	7,001	-2.541%
2026-09-11	48.2300	48.2300	46.0500	46.0500	-0.540%	12	7,000	-9.229%
2026-09-10	46.3000	48.1200	46.3000	46.3000	-11.893%	14	6,989	-9.719%
2026-09-09	52.6500	52.6500	52.5500	52.5500	-10.171%	2	6,981	-20.457%
2026-09-08	52.3300	59.3200	52.2000	58.5000	+28.571%	12	6,981	-28.547%
2026-09-04	43.3000	45.5000	43.3000	45.5000	+18.336%	16	6,994	-8.132%
2026-09-02	39.5000	39.5000	37.8500	38.4500	+0.523%	23	6,994	+8.713%
2026-09-01	39.8700	39.8700	38.2500	38.2500	-6.479%	7	7,017	+9.281%
2026-08-31	41.7100	42.3000	40.9000	40.9000	-3.195%	13	7,010	+2.200%
2026-08-28	42.0500	42.2500	41.6700	42.2500	-5.120%	13	7,005	-1.065%
2026-08-27	45.3000	45.3000	44.5300	44.5300	-0.380%	11	6,998	-6.131%
2026-08-24	43.0000	44.7000	43.0000	44.7000	-4.894%	7	6,987	-6.488%
2026-08-21	47.0000	47.0000	47.0000	47.0000	-0.844%	3	6,982	-11.064%
2026-08-20	49.6000	49.6000	47.4000	47.4000	-1.863%	2	6,982	-11.814%
2026-08-19	50.9500	50.9500	47.9000	48.3000	-5.294%	5	6,982	-13.458%
2026-08-18	53.5300	53.5300	51.0000	51.0000	-16.407%	8	6,982	-18.039%
2026-08-14	64.2000	64.2000	61.0100	61.0100	-3.097%	4	6,975	-31.487%
2026-08-13	69.0500	69.0500	62.9600	62.9600	+0.223%	38	6,979	-33.609%
2026-08-12	65.2600	66.6800	62.8200	62.8200	+27.605%	7	7,002	-33.461%
2026-08-11	48.0000	49.2300	48.0000	49.2300	-1.145%	4	7,004	-15.092%
2026-08-07	49.3900	49.8000	49.3900	49.8000	+4.622%	2	7,005	-16.064%
2026-08-06	47.3500	47.6000	47.3500	47.6000	-7.770%	3	7,006	-12.185%
2026-08-05	51.3300	51.6100	51.3300	51.6100	-3.479%	2	7,008	-19.008%
2026-08-04	51.5000	53.4700	50.5000	53.4700	+14.742%	10	7,010	-21.825%
2026-08-03	35.0500	46.6000	35.0500	46.6000	+29.444%	9	7,011	-10.300%
2026-07-31	39.5000	39.5000	35.0000	36.0000	-3.614%	22	7,014	+16.111%
2026-07-30	33.6100	38.5000	33.6100	37.3500	+34.838%	14	7,018	+11.914%
2026-07-29	31.9500	31.9500	27.3700	27.7000	-11.924%	56	7,024	+50.903%
2026-07-28	32.0000	32.6500	30.7500	31.4500	-12.151%	12	7,012	+32.909%
2026-07-27	36.0000	36.0000	34.5000	35.8000	+0.056%	11	7,017	+16.760%
2026-07-24	40.0000	40.0000	35.7800	35.7800	-18.292%	17	7,011	+16.825%
2026-07-23	45.8000	45.8000	43.7900	43.7900	-2.407%	2	7,007	-4.544%
2026-07-22	43.4500	45.5000	43.4500	44.8700	+4.959%	6	7,007	-6.842%
2026-07-21	42.0500	43.2700	42.0500	42.7500	+12.500%	4	7,009	-2.222%
2026-07-20	39.7300	39.7300	38.0000	38.0000	+1.604%	5	7,006	+10.000%
2026-07-17	37.9000	37.9000	36.7700	37.4000	+1.548%	3	7,006	+11.765%
2026-07-16	37.8400	37.8400	36.3000	36.8300	-4.338%	110	7,004	+13.494%
2026-07-15	42.6000	42.6500	38.5000	38.5000	-7.674%	7	6,980	+8.571%
2026-07-14	44.4000	44.4000	41.7000	41.7000	-7.743%	9	6,975	+0.240%
2026-07-13	46.0000	48.4500	44.8000	45.2000	-8.816%	61	6,973	-7.522%
2026-07-10	50.0000	50.0000	49.5700	49.5700	+7.808%	5	6,956	-15.675%
2026-07-08	45.9800	45.9800	45.9800	45.9800	+3.326%	1	6,956	-9.091%
2026-07-07	43.5000	45.0000	42.0000	44.5000	-7.292%	8	6,956	-6.067%
2026-07-06	47.0000	48.0000	47.0000	48.0000	+9.589%	6	6,949	-12.917%
2026-07-02	47.4900	47.4900	42.9000	43.8000	-6.310%	12	6,941	-4.566%
2026-07-01	48.7000	48.7000	46.7500	46.7500	-13.904%	11	6,941	-10.588%
2026-06-29	51.9500	54.3000	51.8500	54.3000	-1.273%	3	6,930	-23.020%
2026-06-26	55.0000	55.0000	55.0000	55.0000	-6.367%	1	6,929	-24.000%
2026-06-25	58.9000	59.2000	58.6000	58.7400	-11.868%	36	6,928	-28.839%
2026-06-23	62.1000	66.6500	62.1000	66.6500	-10.836%	2	6,919	-37.284%
2026-06-18	74.7500	74.7500	74.7500	74.7500	-1.954%	1	6,917	-44.080%
2026-06-17	76.2400	76.2400	76.2400	76.2400	+0.740%	1	6,917	-45.173%
2026-06-16	75.6800	75.6800	75.6800	75.6800	+13.582%	1	6,917	-44.767%
2026-06-15	66.6300	66.6300	66.6300	66.6300	+11.050%	1	6,916	-37.265%
2026-06-12	57.6000	62.6600	57.6000	60.0000	+14.943%	6,719	6,915	-30.333%
2026-06-11	52.2000	52.2000	52.2000	52.2000	-7.018%	5	232	-19.923%
2026-06-10	57.0000	58.0100	56.1400	56.1400	+0.609%	6	237	-25.543%
2026-06-09	63.5000	63.5000	55.8000	55.8000	-5.981%	3	236	-25.090%
2026-06-08	59.3500	59.3500	59.3500	59.3500	-15.396%	1	233	-29.570%
2026-06-03	70.1500	70.1500	70.1500	70.1500	-13.019%	1	233	-40.413%
2026-06-02	80.6500	80.6500	80.6500	80.6500	-0.124%	5	234	-48.171%
2026-06-01	82.2200	82.2200	80.7500	80.7500	+28.175%	2	229	-48.235%
2026-05-29	63.0000	63.0000	63.0000	63.0000	-4.183%	1	231	-33.651%
2026-05-28	65.7500	65.7500	65.7500	65.7500	+10.208%	2	232	-36.426%
2026-05-27	59.5000	59.6600	59.5000	59.6600	-6.781%	3	232	-29.936%
2026-05-26	65.5000	65.5000	64.0000	64.0000	+6.171%	3	229	-34.688%
2026-05-20	60.2800	60.2800	60.2800	60.2800	-11.353%	1	230	-30.657%
2026-05-13	68.0000	68.0000	68.0000	68.0000	+11.475%	3	231	-38.529%
2026-05-12	66.0000	66.0000	61.0000	61.0000	-14.518%	7	229	-31.475%
2026-05-11	74.1100	75.7000	71.3600	71.3600	+2.220%	3	229	-41.424%
2026-05-08	73.5000	73.5000	68.8500	69.8100	-19.759%	4	228	-40.123%
2026-05-07	86.0000	87.0000	86.0000	87.0000	-6.250%	3	224	-51.954%
2026-05-06	90.1000	92.8000	90.1000	92.8000	+10.542%	2	225	-54.957%
2026-05-05	82.3600	85.0000	82.3600	83.9500	+1.145%	8	227	-50.208%
2026-05-04	83.0000	83.0000	83.0000	83.0000	+7.792%	3	235	-49.639%
2026-05-01	77.0000	77.0000	77.0000	77.0000	+9.609%	6	244	-45.714%
2026-04-29	70.2500	70.2500	70.2500	70.2500	+2.961%	1	244	-40.498%
2026-04-27	68.2300	68.2300	68.2300	68.2300	-0.972%	1	245	-38.737%
2026-04-24	65.3900	70.0000	65.3900	68.9000	-12.785%	18	244	-39.332%
2026-04-23	79.0200	79.1300	79.0000	79.0000	+4.567%	16	232	-47.089%
2026-04-22	74.5000	75.5500	74.5000	75.5500	+0.733%	4	232	-44.672%
2026-04-16	75.0000	75.0000	75.0000	75.0000	-1.186%	2	236	-44.267%
2026-04-15	75.8000	75.9000	75.8000	75.9000	+8.661%	2	238	-44.928%
2026-04-13	69.8500	69.8500	69.8500	69.8500	+12.119%	1	236	-40.157%
2026-04-10	60.3700	62.3000	60.3700	62.3000	+21.680%	5	237	-32.905%
2026-04-08	51.2000	51.2000	51.2000	51.2000	+19.070%	2	242	-18.359%
2026-04-06	43.0000	43.0000	43.0000	43.0000	-3.695%	1	244	-2.791%
2026-04-02	39.6800	44.6500	39.6800	44.6500	+1.477%	3	243	-6.383%
2026-03-20	44.0000	44.0000	44.0000	44.0000	-1.345%	1	243	-5.000%
2026-03-19	44.0600	44.6000	44.0600	44.6000	-6.105%	2	244	-6.278%
2026-03-16	48.0000	48.0000	47.5000	47.5000	+5.626%	31	244	-12.000%
2026-03-13	44.9300	45.0100	44.9300	44.9700	+2.554%	4	273	-7.049%
2026-03-12	44.5000	44.6900	43.8000	43.8500	-1.682%	363	273	-4.675%
2026-03-11	45.4500	46.7000	44.6000	44.6000	+11.083%	22	284	-6.278%
2026-03-09	38.5200	40.1500	38.5200	40.1500	+4.776%	27	268	+4.110%
2026-03-06	41.4400	41.6800	38.3200	38.3200	-2.369%	53	269	+9.081%
2026-03-05	39.2500	39.2500	39.2500	39.2500	-10.286%	1	269	+6.497%
2026-03-04	43.7500	43.7500	43.7500	43.7500	+9.457%	1	270	-4.457%
2026-03-03	39.5000	40.8500	39.5000	39.9700	-7.946%	4	269	+4.578%
2026-03-02	43.0300	43.4200	42.9500	43.4200	-1.631%	3	267	-3.731%
2026-02-27	44.8500	44.8500	44.1400	44.1400	-30.597%	14	268	-5.301%
2026-02-25	63.0000	63.6000	63.0000	63.6000	+6.142%	3	255	-34.277%
2026-02-10	59.9200	59.9200	59.9200	59.9200	-1.187%	1	255	-30.240%
2026-02-09	59.2000	60.6400	59.0500	60.6400	+15.659%	3	256	-31.069%
2026-02-06	47.0000	52.4300	47.0000	52.4300	+12.462%	4	258	-20.275%
2026-02-05	46.8900	46.8900	46.6200	46.6200	-12.038%	6	260	-10.339%
2026-02-04	53.0000	53.0000	53.0000	53.0000	+0.038%	1	260	-21.132%
2026-02-02	54.3000	54.3000	52.9800	52.9800	-9.467%	11	259	-21.102%
2026-01-30	58.5200	58.5200	58.5200	58.5200	-2.629%	1	264	-28.571%
2026-01-29	60.1000	60.1000	60.1000	60.1000	-9.692%	4	265	-30.449%
2026-01-28	66.5500	66.5500	66.5500	66.5500	-4.051%	2	265	-37.190%
2026-01-27	69.3600	69.3600	69.3600	69.3600	+13.705%	1	265	-39.735%
2026-01-26	68.5500	68.6500	61.0000	61.0000	+13.594%	18	266	-31.475%
2026-01-23	53.7000	53.7000	53.7000	53.7000	-7.093%	1	267	-22.160%
2026-01-22	57.8000	57.8000	57.8000	57.8000	+11.154%	1	268	-27.682%
2026-01-21	55.0000	55.0000	52.0000	52.0000	-10.345%	3	267	-19.615%
2026-01-20	58.0000	58.0000	58.0000	58.0000	-3.734%	1	269	-27.931%
2026-01-16	60.2500	60.2500	60.2500	60.2500	-0.953%	1	269	-30.622%
2026-01-15	60.8300	60.8300	60.8300	60.8300	+14.235%	1	269	-31.284%
2026-01-14	56.5000	56.5000	53.2500	53.2500	-3.533%	2	269	-21.502%
2026-01-12	53.8100	55.2000	52.4000	55.2000	+18.837%	11	271	-24.275%
2026-01-09	44.5000	46.4500	44.5000	46.4500	+6.904%	3	278	-10.011%
2026-01-08	43.4500	43.4500	43.4500	43.4500	-2.029%	1	278	-3.797%
2026-01-07	46.2000	46.2000	44.2000	44.3500	+8.435%	3	277	-5.750%
2026-01-06	44.6000	44.6000	40.9000	40.9000	-9.473%	4	275	+2.200%
2026-01-05	46.7600	46.7600	45.1800	45.1800	+4.342%	4	273	-7.481%
2026-01-02	42.2000	43.3000	41.9500	43.3000	+16.304%	5	273	-3.464%
2025-12-31	39.3000	39.3000	37.2300	37.2300	-9.195%	13	270	+12.275%
2025-12-30	41.0000	41.0000	41.0000	41.0000	-0.726%	1	270	+1.951%
2025-12-29	41.3000	41.3000	41.3000	41.3000	-3.527%	1	269	+1.211%
2025-12-26	42.8100	42.8100	42.8100	42.8100	-3.798%	1	269	-2.359%
2025-12-24	45.5000	45.5000	44.5000	44.5000	-2.838%	2	270	-6.067%
2025-12-23	46.4000	46.4000	45.8000	45.8000	-10.196%	76	270	-8.734%
2025-12-22	50.2100	51.0100	50.2100	51.0000	+5.699%	4	305	-18.039%
2025-12-19	44.0000	48.2500	44.0000	48.2500	+32.555%	7	305	-13.368%
2025-12-18	35.6500	36.4500	34.6000	36.4000	+8.012%	15	301	+14.835%
2025-12-17	37.0000	37.0000	33.1000	33.7000	-7.671%	93	296	+24.036%
2025-12-16	36.5000	36.7500	35.3000	36.5000	-7.006%	49	213	+14.521%
2025-12-15	39.9000	40.4000	39.2500	39.2500	-11.738%	9	228	+6.497%
2025-12-12	44.4700	44.4700	44.4700	44.4700	-14.332%	30	219	-6.004%
2025-12-11	48.6100	51.9100	48.6100	51.9100	+1.288%	10	189	-19.476%
2025-12-08	50.0000	51.2500	47.9500	51.2500	-5.790%	10	179	-18.439%
2025-12-05	54.4000	54.4000	54.4000	54.4000	+1.968%	1	174	-23.162%
2025-12-04	53.3500	53.3500	53.3500	53.3500	+18.293%	1	173	-21.649%
2025-12-03	45.1000	45.1000	45.1000	45.1000	+8.413%	4	172	-7.317%
2025-12-01	41.5000	41.6000	41.5000	41.6000	-0.952%	2	168	+0.481%
2025-11-28	42.2000	42.3000	41.5000	42.0000	-0.967%	6	169	-0.476%
2025-11-26	42.4100	42.4100	42.4100	42.4100	+5.236%	1	165	-1.438%
2025-11-25	37.0000	40.3000	36.9100	40.3000	-3.125%	25	165	+3.722%
2025-11-24	40.5400	42.2000	40.5400	41.6000	+2.716%	14	142	+0.481%
2025-11-21	40.0000	42.0000	36.4800	40.5000	+5.744%	37	146	+3.210%
2025-11-20	48.9000	48.9000	38.3000	38.3000	-9.882%	14	121	+9.138%
2025-11-19	44.8500	44.8500	42.2000	42.5000	-4.815%	8	125	-1.647%
2025-11-18	43.0000	44.6500	40.0000	44.6500	-2.511%	15	124	-6.383%
2025-11-14	41.1500	47.0500	41.1500	45.8000	+1.778%	8	111	-8.734%
2025-11-13	47.3000	47.6100	45.0000	45.0000	-12.791%	13	110	-7.111%
2025-11-12	55.2500	55.2500	51.6000	51.6000	-4.444%	20	102	-18.992%
2025-11-11	61.0000	61.0000	54.0000	54.0000	-22.179%	31	96	-22.593%
2025-11-10	72.0500	72.0500	69.3900	69.3900	+2.800%	3	79	-39.761%
2025-11-07	65.6200	67.7500	64.5000	67.5000	-3.571%	67	77	-38.074%
2025-11-06	70.0000	70.6200	68.1100	70.0000	-7.285%	62	53	-40.286%
2025-11-05	75.0000	75.9500	74.5000	75.5000	-14.205%	10	45	-44.636%
2025-11-03	89.0000	89.0000	88.0000	88.0000	-10.204%	2	35	-52.500%
2025-10-28	95.0000	98.0000	95.0000	98.0000	+2.887%	2	35	-57.347%
2025-10-27	95.0000	95.2500	93.5000	95.2500	+3.533%	6	34	-56.115%
2025-10-24	90.0000	92.0000	90.0000	92.0000	+19.171%	2	34	-54.565%
2025-10-22	80.0000	80.0000	77.2000	77.2000	-9.134%	2	35	-45.855%
2025-10-21	84.9600	84.9600	84.9600	84.9600	-3.455%	1	33	-50.800%
2025-10-20	91.5000	91.5000	87.6000	88.0000	-7.641%	4	32	-52.500%
2025-10-17	90.0000	95.2800	90.0000	95.2800	-4.815%	2	30	-56.129%
2025-10-16	102.7500	102.7500	100.1000	100.1000	+1.604%	2	28	-58.242%
2025-10-15	99.7000	99.7000	98.5200	98.5200	+2.625%	11	30	-57.572%
2025-10-14	96.0000	96.0000	96.0000	96.0000	-3.614%	2	29	-56.458%
2025-10-10	99.6000	99.6000	99.6000	99.6000	+0.606%	1	27	-58.032%
2025-10-08	101.2500	101.2500	97.8000	99.0000	+10.615%	7	26	-57.778%
2025-10-07	97.0000	97.0000	89.5000	89.5000	-7.494%	12	19	-53.296%
2025-10-02	96.7200	96.7500	96.7200	96.7500	+3.145%	2	7	-56.796%
2025-10-01	93.8000	93.8000	93.8000	93.8000	-6.667%	1	8	-55.437%
2025-09-30	99.0000	100.5000	99.0000	100.5000	+21.084%	3	7	-58.408%
2025-09-29	83.0000	83.0000	83.0000	83.0000	-1.775%	5	8	-49.639%
2025-09-26	85.0000	85.0000	84.5000	84.5000	-7.112%	2	3	-50.533%
2025-09-24	90.7400	90.9700	90.7400	90.9700	0.000%	2	1	-54.051%

.dark-mode .VlGqdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlGqdP{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C60CRWV Jan 21 2028 60.00 Call (CRWV280121C00060000)option OPRA

CRWV20280121C60
CRWV Jan 21 2028 60.00 Call (CRWV280121C00060000)
option OPRA