Dark

CRWV20280121C65
CRWV Jan 21 2028 65.00 Call (CRWV280121C00065000)
option OPRA

EOD

Oct 1, 2026

39.50-3.893%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	38.8000	39.5000	38.8000	39.5000	-3.893%	2	141	0.000%
2026-09-25	41.1000	41.1000	41.1000	41.1000	-6.057%	1	139	-3.893%
2026-09-23	43.7500	43.7500	43.7500	43.7500	+8.158%	1	139	-9.714%
2026-09-22	40.4500	40.4500	40.4500	40.4500	-0.565%	4	140	-2.349%
2026-09-21	39.0000	40.6800	39.0000	40.6800	+12.687%	5	144	-2.901%
2026-09-17	36.0000	36.1000	34.8000	36.1000	-7.791%	10	145	+9.418%
2026-09-16	39.1500	39.1500	39.1500	39.1500	+5.526%	1	140	+0.894%
2026-09-15	38.4800	38.4800	37.1000	37.1000	-4.872%	12	140	+6.469%
2026-09-14	39.0000	39.0000	39.0000	39.0000	-11.364%	1	150	+1.282%
2026-09-11	44.0000	44.0000	44.0000	44.0000	-9.185%	1	150	-10.227%
2026-09-09	50.7500	50.7500	48.4500	48.4500	-11.989%	2	149	-18.473%
2026-09-08	55.8900	55.8900	55.0000	55.0500	+28.772%	3	150	-28.247%
2026-09-04	42.1000	42.7500	42.1000	42.7500	+19.580%	3	152	-7.602%
2026-09-02	35.7500	35.7500	35.7500	35.7500	-10.625%	1	152	+10.490%
2026-08-28	40.0000	40.0000	40.0000	40.0000	-5.325%	1	152	-1.250%
2026-08-27	42.8800	42.8800	42.2500	42.2500	-3.649%	12	152	-6.509%
2026-08-25	43.8500	43.8500	43.8500	43.8500	+8.540%	25	162	-9.920%
2026-08-24	40.4000	40.4000	40.4000	40.4000	-16.443%	1	187	-2.228%
2026-08-18	50.7300	50.7300	48.3500	48.3500	-22.640%	4	187	-18.304%
2026-08-17	62.5000	62.5000	62.5000	62.5000	+2.627%	1	189	-36.800%
2026-08-12	63.0000	63.0000	60.9000	60.9000	+35.938%	5	189	-35.140%
2026-08-11	44.8000	44.8000	44.8000	44.8000	-5.085%	1	193	-11.830%
2026-08-10	47.2000	47.2000	47.2000	47.2000	+0.812%	1	192	-16.314%
2026-08-07	46.8200	46.8200	46.8200	46.8200	-4.351%	1	191	-15.634%
2026-08-05	48.9500	48.9500	48.9500	48.9500	-1.943%	40	191	-19.305%
2026-08-04	48.6000	49.9200	48.2500	49.9200	+10.933%	3	225	-20.873%
2026-08-03	40.0000	45.0000	40.0000	45.0000	+22.616%	4	227	-12.222%
2026-07-30	32.5000	36.7000	32.5000	36.7000	+38.230%	6	230	+7.629%
2026-07-29	29.8800	29.8800	26.3500	26.5500	-11.441%	53	234	+48.776%
2026-07-28	29.0000	30.5000	29.0000	29.9800	-13.925%	15	183	+31.755%
2026-07-24	34.8300	34.8300	34.8300	34.8300	-17.776%	1	170	+13.408%
2026-07-23	42.3600	42.3600	42.3600	42.3600	+8.476%	7	169	-6.752%
2026-07-21	39.1000	39.1000	39.0300	39.0500	+4.832%	4	173	+1.152%
2026-07-20	37.2600	37.4100	37.1700	37.2500	+3.703%	15	174	+6.040%
2026-07-17	35.9200	35.9200	35.9200	35.9200	+3.965%	1	173	+9.967%
2026-07-16	34.7900	34.7900	34.5500	34.5500	-8.258%	2	172	+14.327%
2026-07-15	37.6600	37.6600	37.6600	37.6600	-4.610%	7	172	+4.886%
2026-07-14	41.3000	41.3000	39.4800	39.4800	-6.887%	61	168	+0.051%
2026-07-13	42.5000	42.6000	42.3000	42.4000	-3.439%	78	170	-6.840%
2026-07-08	44.2300	44.2300	43.9100	43.9100	-2.422%	3	147	-10.043%
2026-07-02	45.0000	45.0000	45.0000	45.0000	-3.764%	10	136	-12.222%
2026-07-01	48.4000	48.4000	46.7600	46.7600	-11.187%	4	136	-15.526%
2026-06-29	48.1400	52.6500	48.1400	52.6500	-24.786%	4	132	-24.976%
2026-06-18	70.0000	70.0000	70.0000	70.0000	+11.111%	10	121	-43.571%
2026-06-15	63.0000	63.0000	63.0000	63.0000	+5.000%	2	121	-37.302%
2026-06-12	60.0000	60.0000	60.0000	60.0000	+12.150%	1	123	-34.167%
2026-06-11	51.9600	53.5000	51.9600	53.5000	-2.194%	4	124	-26.168%
2026-06-10	56.1900	56.1900	54.7000	54.7000	-5.884%	4	123	-27.788%
2026-06-05	61.5000	61.5000	58.1200	58.1200	-24.411%	3	121	-32.037%
2026-06-01	76.8900	76.8900	76.8900	76.8900	+25.024%	5	121	-48.628%
2026-05-29	62.2000	62.2000	61.5000	61.5000	-2.890%	4	123	-35.772%
2026-05-21	63.3300	63.3300	63.3300	63.3300	+10.814%	1	119	-37.628%
2026-05-20	58.0000	58.0000	57.1500	57.1500	+0.794%	4	120	-30.884%
2026-05-19	52.3000	56.7000	52.3000	56.7000	+1.359%	2	121	-30.335%
2026-05-18	56.5000	57.0000	55.9400	55.9400	-5.090%	5	121	-29.389%
2026-05-12	58.9400	58.9400	58.9400	58.9400	-13.324%	1	121	-32.983%
2026-05-08	66.4000	68.0000	66.0100	68.0000	-13.376%	10	120	-41.912%
2026-05-05	78.5000	78.5000	78.5000	78.5000	-3.218%	1	120	-49.682%
2026-05-04	81.5000	81.5000	81.1100	81.1100	+11.049%	6	120	-51.301%
2026-05-01	73.0400	73.0400	73.0400	73.0400	+9.015%	1	122	-45.920%
2026-04-29	67.0000	67.0000	67.0000	67.0000	-5.220%	1	122	-41.045%
2026-04-20	70.6900	70.6900	70.6900	70.6900	-3.692%	1	121	-44.122%
2026-04-16	73.4000	73.4000	73.4000	73.4000	+0.068%	1	122	-46.185%
2026-04-15	71.4500	73.3500	71.4500	73.3500	+22.209%	2	121	-46.149%
2026-04-10	54.3000	60.0200	54.3000	60.0200	+19.657%	4	123	-34.189%
2026-04-09	48.3000	50.5000	48.3000	50.1600	+26.667%	27	125	-21.252%
2026-04-01	39.2000	39.6000	39.2000	39.6000	+3.259%	2	131	-0.253%
2026-03-31	37.3700	38.3500	37.3700	38.3500	+2.458%	6	133	+2.999%
2026-03-27	37.4300	37.4300	37.4300	37.4300	-12.852%	1	127	+5.530%
2026-03-19	42.9500	42.9500	42.9500	42.9500	-4.449%	1	128	-8.033%
2026-03-18	44.9500	44.9500	44.9500	44.9500	-2.070%	3	129	-12.125%
2026-03-16	44.1500	45.9000	44.1500	45.9000	+6.250%	32	130	-13.943%
2026-03-13	43.8000	43.8000	42.9400	43.2000	+1.767%	23	160	-8.565%
2026-03-12	42.4700	42.5700	42.4000	42.4500	-0.118%	182	141	-6.949%
2026-03-11	42.5000	42.5000	42.5000	42.5000	+14.865%	2	115	-7.059%
2026-03-09	38.5000	38.5000	37.0000	37.0000	-9.822%	2	113	+6.757%
2026-03-02	41.0300	41.0300	41.0300	41.0300	-0.774%	7	111	-3.729%
2026-02-27	42.0500	42.0500	41.3500	41.3500	-29.232%	4	114	-4.474%
2026-02-09	58.4300	58.4300	58.4300	58.4300	+3.197%	1	113	-32.398%
2026-01-30	57.9000	58.1000	56.6200	56.6200	-12.012%	4	112	-30.237%
2026-01-28	64.4500	64.4500	64.3500	64.3500	+5.492%	2	112	-38.617%
2026-01-26	61.0000	61.0000	61.0000	61.0000	+7.300%	1	112	-35.246%
2026-01-20	56.6000	56.8500	56.2500	56.8500	-2.403%	4	113	-30.519%
2026-01-15	58.0000	58.2500	58.0000	58.2500	+14.081%	2	110	-32.189%
2026-01-13	51.0600	51.0600	51.0600	51.0600	-3.660%	1	112	-22.640%
2026-01-12	50.0000	53.0000	50.0000	53.0000	+19.504%	8	113	-25.472%
2026-01-02	40.1400	44.3500	40.1400	44.3500	+20.549%	2	117	-10.936%
2025-12-31	37.5000	37.5000	36.7900	36.7900	-4.442%	21	128	+7.366%
2025-12-30	38.9100	39.8800	38.5000	38.5000	-3.630%	6	128	+2.597%
2025-12-29	39.9500	39.9500	39.9500	39.9500	-6.876%	1	125	-1.126%
2025-12-23	42.9000	42.9000	42.9000	42.9000	-12.663%	1	125	-7.925%
2025-12-22	48.1500	49.1200	48.1500	49.1200	+4.400%	7	126	-19.585%
2025-12-19	41.5000	47.0500	41.5000	47.0500	+36.219%	18	126	-16.047%
2025-12-18	33.6500	34.5800	33.6500	34.5400	+9.028%	4	129	+14.360%
2025-12-17	33.9500	33.9500	31.4000	31.6800	-8.174%	43	132	+24.684%
2025-12-16	36.0500	36.0500	33.8000	34.5000	-18.363%	12	100	+14.493%
2025-12-12	43.3000	43.3000	42.2500	42.2600	-20.787%	33	88	-6.531%
2025-12-09	53.3500	53.3500	53.3500	53.3500	+12.080%	1	56	-25.961%
2025-12-08	48.3000	48.3000	47.6000	47.6000	+12.000%	7	56	-17.017%
2025-12-02	45.1000	45.1000	42.5000	42.5000	+1.190%	6	55	-7.059%
2025-12-01	38.0000	42.0000	37.7500	42.0000	+3.883%	25	50	-5.952%
2025-11-28	41.3000	41.3000	40.4300	40.4300	-1.028%	2	38	-2.300%
2025-11-26	41.7500	41.7500	40.8500	40.8500	+13.158%	4	34	-3.305%
2025-11-25	35.4000	36.1000	35.4000	36.1000	-9.501%	3	34	+9.418%
2025-11-24	40.8300	40.8300	39.5000	39.8900	+1.760%	8	31	-0.978%
2025-11-21	36.6000	39.3500	36.6000	39.2000	-1.508%	5	23	+0.765%
2025-11-20	45.5300	45.5300	39.8000	39.8000	-1.412%	5	20	-0.754%
2025-11-19	41.2500	41.2500	40.3700	40.3700	-4.743%	4	19	-2.155%
2025-11-18	40.8500	43.2000	40.8500	42.3800	+5.950%	8	23	-6.796%
2025-11-17	41.0000	41.0000	40.0000	40.0000	-6.955%	2	16	-1.250%
2025-11-14	41.5000	43.1000	41.0000	42.9900	-18.254%	6	14	-8.118%
2025-11-12	53.3500	53.3500	52.5900	52.5900	-1.109%	3	6	-24.891%
2025-11-11	53.1800	53.1800	53.1800	53.1800	-22.126%	1	6	-25.724%
2025-11-10	68.2900	68.2900	68.2900	68.2900	-19.706%	2	5	-42.158%
2025-11-03	85.1000	85.1000	85.0500	85.0500	-7.625%	2	3	-53.557%
2025-10-01	90.9000	92.0700	90.9000	92.0700	-5.569%	2	3	-57.098%
2025-09-30	97.5000	97.5000	97.5000	97.5000	+17.470%	1	1	-59.487%
2025-09-26	83.0000	83.0000	83.0000	83.0000	0.000%	1	1	-52.410%

.dark-mode .XTm2KS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTm2KS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C65CRWV Jan 21 2028 65.00 Call (CRWV280121C00065000)option OPRA

CRWV20280121C65
CRWV Jan 21 2028 65.00 Call (CRWV280121C00065000)
option OPRA