Dark

CRWV20280121C70
CRWV Jan 21 2028 70.00 Call (CRWV280121C00070000)
option OPRA

EOD

Jun 29, 2026

46.55-7.086%(-3.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	46.5500	46.5500	46.5500	46.5500	-7.086%	4	356	0.000%
2026-06-26	49.9000	50.1000	49.9000	50.1000	-9.730%	11	360	-7.086%
2026-06-25	55.5000	55.5000	55.5000	55.5000	-8.927%	1	356	-16.126%
2026-06-23	63.3500	63.3500	60.1000	60.9400	-10.382%	18	356	-23.613%
2026-06-22	68.0000	68.0000	68.0000	68.0000	+0.771%	4	356	-31.544%
2026-06-18	67.4800	67.4800	67.4800	67.4800	-1.561%	6	366	-31.017%
2026-06-16	66.9100	68.5500	66.9100	68.5500	+10.994%	2	366	-32.093%
2026-06-15	61.7500	61.7600	61.7500	61.7600	+7.784%	2	366	-24.628%
2026-06-08	54.0000	57.5000	53.9500	57.3000	+4.182%	12	365	-18.761%
2026-06-05	56.0000	56.0000	55.0000	55.0000	-10.598%	2	375	-15.364%
2026-06-04	59.9600	61.5200	59.9600	61.5200	-11.162%	60	374	-24.334%
2026-06-03	69.2500	69.2500	69.2500	69.2500	-4.785%	1	372	-32.780%
2026-06-02	72.7300	72.7300	72.7300	72.7300	-3.027%	1	371	-35.996%
2026-06-01	75.0000	75.0000	75.0000	75.0000	+23.355%	10	371	-37.933%
2026-05-28	60.8000	60.8000	60.8000	60.8000	+2.357%	1	381	-23.438%
2026-05-26	59.4000	59.4000	59.4000	59.4000	+0.287%	2	380	-21.633%
2026-05-21	57.0000	59.2300	57.0000	59.2300	+7.691%	4	382	-21.408%
2026-05-20	55.0000	55.0000	55.0000	55.0000	+3.774%	1	379	-15.364%
2026-05-19	52.5000	53.0000	50.5000	53.0000	-3.408%	16	381	-12.170%
2026-05-18	54.8700	54.8700	54.8700	54.8700	-19.593%	3	381	-15.163%
2026-05-14	68.2400	68.2400	68.2400	68.2400	+9.535%	1	381	-31.785%
2026-05-13	60.7700	62.3000	60.7700	62.3000	-5.247%	6	381	-25.281%
2026-05-11	68.6000	68.6000	65.7500	65.7500	+4.183%	2	381	-29.202%
2026-05-08	70.1000	70.1000	63.1100	63.1100	-21.456%	8	380	-26.240%
2026-05-07	83.4900	83.4900	80.3500	80.3500	-7.750%	5	374	-42.066%
2026-05-06	86.1200	87.1000	85.9000	87.1000	+12.970%	7	371	-46.556%
2026-05-05	77.1000	77.1000	77.1000	77.1000	-1.833%	1	371	-39.624%
2026-05-04	78.5700	78.5700	78.5400	78.5400	+17.822%	2	371	-40.731%
2026-04-30	66.6600	66.6600	66.6600	66.6600	+6.486%	1	369	-30.168%
2026-04-24	64.0100	64.0100	60.2600	62.6000	-11.457%	38	368	-25.639%
2026-04-23	72.8500	73.3800	70.7000	70.7000	-3.151%	8	374	-34.158%
2026-04-22	73.0000	73.0000	73.0000	73.0000	+7.749%	5	374	-36.233%
2026-04-21	68.8000	68.8000	66.7300	67.7500	-0.368%	5	376	-31.292%
2026-04-20	66.0000	68.0000	66.0000	68.0000	-0.220%	2	376	-31.544%
2026-04-17	70.5300	70.5300	68.1500	68.1500	-2.643%	3	376	-31.695%
2026-04-16	70.0000	70.0000	70.0000	70.0000	-0.920%	1	378	-33.500%
2026-04-15	70.5000	70.6800	70.5000	70.6500	0.000%	10	379	-34.112%
2026-04-14	69.1500	70.6500	69.1500	70.6500	+8.176%	9	389	-34.112%
2026-04-13	60.0000	65.6700	60.0000	65.3100	+11.451%	24	386	-28.725%
2026-04-10	51.2500	59.0000	51.2500	58.6000	+18.551%	8	396	-20.563%
2026-04-09	48.7000	49.4300	48.7000	49.4300	+17.690%	5	396	-5.826%
2026-04-07	42.0000	42.0000	42.0000	42.0000	+6.248%	1	398	+10.833%
2026-04-06	39.5300	39.5300	39.5300	39.5300	+6.838%	2	398	+17.759%
2026-04-01	37.0000	37.0000	37.0000	37.0000	+2.778%	1	400	+25.811%
2026-03-31	35.8000	36.0000	34.0000	36.0000	+20.000%	14	399	+29.306%
2026-03-30	32.3000	32.3000	30.0000	30.0000	-14.286%	20	395	+55.167%
2026-03-27	36.0000	36.0000	34.6500	35.0000	-20.273%	15	378	+33.000%
2026-03-25	43.9000	43.9000	43.9000	43.9000	+9.750%	2	387	+6.036%
2026-03-20	40.0000	40.0000	40.0000	40.0000	-6.977%	10	387	+16.375%
2026-03-17	43.0000	43.0000	43.0000	43.0000	-5.867%	1	387	+8.256%
2026-03-16	45.5000	45.6800	42.3000	45.6800	+11.687%	397	387	+1.905%
2026-03-13	42.5000	42.5000	40.9000	40.9000	-0.293%	3	751	+13.814%
2026-03-12	41.0000	41.0200	41.0000	41.0200	-3.118%	2	750	+13.481%
2026-03-11	42.3000	42.3900	41.0000	42.3400	+20.799%	18	752	+9.943%
2026-03-09	35.7300	35.7500	35.0000	35.0500	-2.639%	12	763	+32.810%
2026-03-06	36.1600	38.2000	36.0000	36.0000	-0.826%	14	751	+29.306%
2026-03-05	39.3700	39.3700	36.3000	36.3000	-0.820%	3	739	+28.237%
2026-03-03	36.0000	37.0000	35.3800	36.6000	-7.692%	9	740	+27.186%
2026-03-02	41.1500	41.1500	39.0000	39.6500	+1.667%	23	737	+17.402%
2026-02-27	44.0000	44.2500	39.0000	39.0000	-34.509%	35	716	+19.359%
2026-02-25	59.5500	59.5500	59.5500	59.5500	+2.672%	1	702	-21.830%
2026-02-24	58.0000	58.0000	58.0000	58.0000	+2.728%	2	702	-19.741%
2026-02-18	56.4600	56.4600	56.4600	56.4600	+3.596%	2	704	-17.552%
2026-02-12	54.5000	54.5000	54.5000	54.5000	-1.447%	1	706	-14.587%
2026-02-10	55.1500	55.3000	55.1500	55.3000	-2.982%	2	706	-15.823%
2026-02-09	56.0000	57.0000	55.5000	57.0000	+14.228%	3	706	-18.333%
2026-02-06	43.7500	49.9000	43.7500	49.9000	+31.906%	8	709	-6.713%
2026-02-05	42.8900	42.8900	37.8300	37.8300	-15.558%	8	717	+23.050%
2026-02-04	48.5000	48.5000	44.0000	44.8000	-3.302%	4	710	+3.906%
2026-02-03	46.3300	46.3300	46.3300	46.3300	-9.157%	2	712	+0.475%
2026-02-02	51.0000	51.0000	51.0000	51.0000	-4.225%	1	710	-8.725%
2026-01-30	53.2500	53.2500	53.2500	53.2500	-7.230%	2	711	-12.582%
2026-01-29	60.7500	60.7500	57.4000	57.4000	-9.004%	5	713	-18.902%
2026-01-28	63.0800	63.0800	63.0800	63.0800	-4.785%	10	712	-26.205%
2026-01-27	61.5500	68.0000	61.5500	66.2500	+12.651%	27	722	-29.736%
2026-01-26	61.3000	61.3000	58.8100	58.8100	+10.131%	5	721	-20.847%
2026-01-21	53.0000	53.4000	53.0000	53.4000	-11.589%	2	724	-12.828%
2026-01-16	59.5000	60.4000	59.0000	60.4000	+5.043%	12	734	-22.930%
2026-01-15	54.0300	58.2000	54.0300	57.5000	+18.435%	6	734	-19.043%
2026-01-14	52.0000	52.0000	46.5000	48.5500	-3.441%	73	733	-4.119%
2026-01-12	46.8600	50.2800	46.8600	50.2800	+19.147%	18	806	-7.418%
2026-01-09	39.5000	42.2000	39.0000	42.2000	+7.107%	13	812	+10.308%
2026-01-08	40.1300	40.1300	39.4000	39.4000	-1.500%	7	812	+18.147%
2026-01-07	39.4000	40.1500	39.4000	40.0000	+4.439%	9	818	+16.375%
2026-01-06	38.2500	38.3000	38.1200	38.3000	-4.750%	3	811	+21.540%
2026-01-05	39.8000	40.2100	39.8000	40.2100	+15.050%	7	796	+15.767%
2025-12-31	35.9700	35.9700	34.3000	34.9500	-6.325%	28	796	+33.190%
2025-12-30	37.4200	38.0800	37.3100	37.3100	-2.330%	7	796	+24.765%
2025-12-29	38.6500	38.6500	37.9500	38.2000	-3.487%	10	795	+21.859%
2025-12-26	39.5800	39.5800	39.5800	39.5800	-5.717%	22	798	+17.610%
2025-12-24	41.9800	41.9800	41.9800	41.9800	-3.716%	2	796	+10.886%
2025-12-23	43.5300	43.6000	43.5300	43.6000	-5.423%	2	796	+6.766%
2025-12-22	48.0000	48.0000	45.9700	46.1000	+1.721%	44	796	+0.976%
2025-12-19	37.3500	45.3200	37.3500	45.3200	+38.933%	43	795	+2.714%
2025-12-18	32.4000	34.0000	32.2500	32.6200	+5.909%	27	834	+42.704%
2025-12-17	32.0000	32.0000	30.0600	30.8000	-7.840%	41	830	+51.136%
2025-12-16	34.0000	34.2000	32.5800	33.4200	-6.124%	135	803	+39.288%
2025-12-15	38.0000	38.0000	35.6000	35.6000	-12.315%	49	672	+30.758%
2025-12-12	40.5000	41.6800	40.4000	40.6000	-12.425%	496	687	+14.655%
2025-12-11	46.3600	46.3600	46.3600	46.3600	-4.215%	1	414	+0.410%
2025-12-10	47.4900	48.4000	47.4900	48.4000	-5.469%	5	415	-3.822%
2025-12-09	46.6500	51.2000	46.6500	51.2000	+17.485%	10	413	-9.082%
2025-12-08	45.2300	45.2300	43.5800	43.5800	-13.394%	14	418	+6.815%
2025-12-05	50.3800	50.6000	49.7500	50.3200	+0.439%	36	424	-7.492%
2025-12-04	44.0000	50.1000	44.0000	50.1000	+26.739%	12	442	-7.086%
2025-12-03	39.5300	39.5300	39.5300	39.5300	-8.601%	2	452	+17.759%
2025-12-02	44.9300	44.9300	42.5000	43.2500	+7.054%	6	452	+7.630%
2025-12-01	36.9000	40.4500	36.4000	40.4000	+4.772%	16	450	+15.223%
2025-11-28	39.2000	39.3700	38.4000	38.5600	-2.182%	7	449	+20.721%
2025-11-26	39.4000	39.4400	39.4000	39.4200	+6.311%	3	443	+18.087%
2025-11-25	36.8000	38.6000	34.0500	37.0800	-5.673%	11	443	+25.539%
2025-11-24	39.3200	39.3200	38.5000	39.3100	+2.906%	128	435	+18.418%
2025-11-21	36.4000	38.2000	34.0800	38.2000	+6.111%	77	331	+21.859%
2025-11-20	43.0000	43.0000	36.0000	36.0000	-12.515%	49	264	+29.306%
2025-11-19	40.0000	41.1500	39.5000	41.1500	-0.363%	5	242	+13.123%
2025-11-18	39.0000	41.3000	37.0900	41.3000	+3.250%	11	239	+12.712%
2025-11-17	39.8900	41.2500	39.0000	40.0000	-5.191%	46	230	+16.375%
2025-11-14	40.0500	42.9200	38.3800	42.1900	+1.957%	76	189	+10.334%
2025-11-13	43.5000	43.5000	41.3800	41.3800	-13.792%	23	118	+12.494%
2025-11-12	50.9000	50.9000	48.0000	48.0000	-4.000%	5	95	-3.021%
2025-11-11	54.1200	55.1100	49.8300	50.0000	-21.691%	64	90	-6.900%
2025-11-10	68.3500	68.3500	63.7000	63.8500	-0.808%	6	32	-27.095%
2025-11-06	64.6400	64.6400	64.3700	64.3700	-10.746%	5	29	-27.684%
2025-11-05	72.1100	72.1200	72.1100	72.1200	-13.140%	3	28	-35.455%
2025-11-03	85.5000	85.5000	83.0300	83.0300	-16.250%	3	25	-43.936%
2025-10-16	99.1400	99.1400	99.1400	99.1400	+3.271%	1	25	-53.046%
2025-10-13	96.0000	96.0000	96.0000	96.0000	+2.128%	1	24	-51.510%
2025-10-10	102.4300	102.4300	94.0000	94.0000	+2.008%	60	23	-50.479%
2025-10-08	91.0000	92.1500	91.0000	92.1500	+7.904%	7	13	-49.485%
2025-10-07	85.3000	85.4000	85.3000	85.4000	-6.154%	2	13	-45.492%
2025-10-03	91.0000	91.0000	91.0000	91.0000	+0.552%	2	12	-48.846%
2025-10-02	90.5000	90.5000	90.5000	90.5000	+0.556%	2	10	-48.564%
2025-10-01	90.0000	90.0000	90.0000	90.0000	-3.226%	1	10	-48.278%
2025-09-30	93.0000	93.0000	93.0000	93.0000	+16.614%	3	9	-49.946%
2025-09-26	79.7500	79.7500	79.7500	79.7500	-6.176%	2	9	-41.630%
2025-09-25	85.0000	85.0000	85.0000	85.0000	-1.961%	1	7	-45.235%
2025-09-24	86.7000	86.7000	86.7000	86.7000	-2.277%	5	6	-46.309%
2025-09-23	88.7200	88.7200	88.7200	88.7200	0.000%	1	0	-47.532%

.dark-mode .Fb4T3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fb4T3R{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C70CRWV Jan 21 2028 70.00 Call (CRWV280121C00070000)option OPRA

CRWV20280121C70
CRWV Jan 21 2028 70.00 Call (CRWV280121C00070000)
option OPRA