Dark

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

EOD

Oct 1, 2026

38.00-6.289%(-2.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	38.6200	38.6200	36.8900	38.0000	-6.289%	4	440	0.000%
2026-09-29	40.5500	40.5500	40.5500	40.5500	+6.711%	3	442	-6.289%
2026-09-28	38.0000	38.0000	38.0000	38.0000	-0.783%	1	442	0.000%
2026-09-25	40.7000	40.7000	38.3000	38.3000	-6.150%	7	441	-0.783%
2026-09-24	39.3500	40.8100	38.2000	40.8100	+5.099%	3	439	-6.886%
2026-09-22	39.9500	39.9500	38.8300	38.8300	+0.466%	4	441	-2.138%
2026-09-21	38.5000	38.6500	38.5000	38.6500	+17.835%	2	440	-1.682%
2026-09-17	33.3500	33.8700	32.8000	32.8000	-8.431%	5	439	+15.854%
2026-09-15	35.8200	35.8200	35.8200	35.8200	-1.728%	1	436	+6.086%
2026-09-14	36.4500	36.4500	36.4500	36.4500	-14.336%	2	435	+4.252%
2026-09-11	42.4900	42.5500	42.4900	42.5500	+1.310%	3	433	-10.693%
2026-09-10	42.0000	42.0000	42.0000	42.0000	-11.017%	1	434	-9.524%
2026-09-09	50.6000	50.6000	47.2000	47.2000	-7.160%	12	434	-19.492%
2026-09-08	47.5400	54.2500	47.5400	50.8400	+26.468%	20	445	-25.256%
2026-09-04	40.2000	40.2000	40.2000	40.2000	+9.388%	1	459	-5.473%
2026-09-03	33.5000	36.7500	33.5000	36.7500	+7.456%	17	459	+3.401%
2026-09-02	34.2000	34.2000	34.2000	34.2000	-1.639%	1	449	+11.111%
2026-09-01	35.0000	35.3000	34.7700	34.7700	-6.783%	17	449	+9.290%
2026-08-31	36.9500	37.3000	36.9500	37.3000	-0.267%	53	435	+1.877%
2026-08-28	37.4000	37.4000	37.4000	37.4000	-11.016%	1	479	+1.604%
2026-08-25	42.0300	42.0300	42.0300	42.0300	+6.947%	1	480	-9.588%
2026-08-24	39.3000	39.3000	39.3000	39.3000	-5.981%	2	479	-3.308%
2026-08-21	42.2800	42.2800	41.8000	41.8000	-2.791%	3	477	-9.091%
2026-08-20	43.8400	43.8400	42.4400	43.0000	0.000%	3	474	-11.628%
2026-08-19	43.0000	43.0000	43.0000	43.0000	-6.114%	1	474	-11.628%
2026-08-18	46.2800	46.2800	45.8000	45.8000	-17.700%	3	473	-17.031%
2026-08-14	54.7500	55.9000	54.7500	55.6500	-7.250%	8	472	-31.716%
2026-08-13	65.0000	65.0000	59.9000	60.0000	+3.717%	4	477	-36.667%
2026-08-12	57.8500	59.2500	57.6700	57.8500	+33.234%	44	479	-34.313%
2026-08-11	47.2200	47.2200	43.4200	43.4200	-1.876%	7	510	-12.483%
2026-08-10	45.1000	45.6900	44.0000	44.2500	-2.210%	24	513	-14.124%
2026-08-07	45.2500	45.2500	45.2500	45.2500	+3.761%	1	529	-16.022%
2026-08-06	43.4800	44.9000	43.4800	43.6100	-8.880%	43	529	-12.864%
2026-08-05	48.2000	48.2000	47.8600	47.8600	-1.116%	31	531	-20.602%
2026-08-04	46.6500	49.0000	46.6500	48.4000	+13.990%	11	531	-21.488%
2026-08-03	35.0000	42.4600	35.0000	42.4600	+30.646%	15	529	-10.504%
2026-07-31	35.7000	35.7000	31.4000	32.5000	-6.069%	25	534	+16.923%
2026-07-30	30.0000	35.0000	30.0000	34.6000	+38.124%	34	520	+9.827%
2026-07-29	28.4900	28.4900	24.5000	25.0500	-13.472%	20	525	+51.697%
2026-07-28	30.0000	30.0000	27.7000	28.9500	-7.212%	72	516	+31.261%
2026-07-27	31.0000	31.4500	31.0000	31.2000	-4.147%	15	458	+21.795%
2026-07-24	35.0000	35.0000	32.5500	32.5500	-22.129%	9	444	+16.743%
2026-07-22	39.8000	42.6200	39.8000	41.8000	+10.290%	55	439	-9.091%
2026-07-21	38.0000	39.0500	37.9000	37.9000	+12.463%	3	409	+0.264%
2026-07-20	38.0000	38.0000	33.7000	33.7000	-0.911%	13	408	+12.760%
2026-07-17	31.7000	34.2000	30.2000	34.0100	+2.132%	27	400	+11.732%
2026-07-16	33.5000	33.9000	32.5700	33.3000	-7.500%	27	398	+14.114%
2026-07-15	36.0000	36.5000	35.0900	36.0000	-6.128%	9	384	+5.556%
2026-07-14	40.0900	40.0900	37.5000	38.3500	-5.542%	25	379	-0.913%
2026-07-13	42.0200	42.4900	40.5000	40.6000	-12.688%	29	362	-6.404%
2026-07-10	46.0800	46.5000	46.0800	46.5000	+10.714%	8	354	-18.280%
2026-07-08	44.0000	44.0000	42.0000	42.0000	+5.660%	4	353	-9.524%
2026-07-07	40.0000	40.3300	38.8500	39.7500	-7.558%	16	352	-4.403%
2026-07-06	40.9500	43.0000	40.9500	43.0000	+9.415%	2	359	-11.628%
2026-07-02	42.0000	44.0000	39.3000	39.3000	-10.682%	32	377	-3.308%
2026-07-01	45.7500	45.7500	43.0000	44.0000	-5.478%	31	377	-13.636%
2026-06-29	46.5500	46.5500	46.5500	46.5500	-7.086%	4	356	-18.367%
2026-06-26	49.9000	50.1000	49.9000	50.1000	-9.730%	11	360	-24.152%
2026-06-25	55.5000	55.5000	55.5000	55.5000	-8.927%	1	356	-31.532%
2026-06-23	63.3500	63.3500	60.1000	60.9400	-10.382%	18	356	-37.644%
2026-06-22	68.0000	68.0000	68.0000	68.0000	+0.771%	4	356	-44.118%
2026-06-18	67.4800	67.4800	67.4800	67.4800	-1.561%	6	366	-43.687%
2026-06-16	66.9100	68.5500	66.9100	68.5500	+10.994%	2	366	-44.566%
2026-06-15	61.7500	61.7600	61.7500	61.7600	+7.784%	2	366	-38.472%
2026-06-08	54.0000	57.5000	53.9500	57.3000	+4.182%	12	365	-33.682%
2026-06-05	56.0000	56.0000	55.0000	55.0000	-10.598%	2	375	-30.909%
2026-06-04	59.9600	61.5200	59.9600	61.5200	-11.162%	60	374	-38.231%
2026-06-03	69.2500	69.2500	69.2500	69.2500	-4.785%	1	372	-45.126%
2026-06-02	72.7300	72.7300	72.7300	72.7300	-3.027%	1	371	-47.752%
2026-06-01	75.0000	75.0000	75.0000	75.0000	+23.355%	10	371	-49.333%
2026-05-28	60.8000	60.8000	60.8000	60.8000	+2.357%	1	381	-37.500%
2026-05-26	59.4000	59.4000	59.4000	59.4000	+0.287%	2	380	-36.027%
2026-05-21	57.0000	59.2300	57.0000	59.2300	+7.691%	4	382	-35.843%
2026-05-20	55.0000	55.0000	55.0000	55.0000	+3.774%	1	379	-30.909%
2026-05-19	52.5000	53.0000	50.5000	53.0000	-3.408%	16	381	-28.302%
2026-05-18	54.8700	54.8700	54.8700	54.8700	-19.593%	3	381	-30.745%
2026-05-14	68.2400	68.2400	68.2400	68.2400	+9.535%	1	381	-44.314%
2026-05-13	60.7700	62.3000	60.7700	62.3000	-5.247%	6	381	-39.005%
2026-05-11	68.6000	68.6000	65.7500	65.7500	+4.183%	2	381	-42.205%
2026-05-08	70.1000	70.1000	63.1100	63.1100	-21.456%	8	380	-39.788%
2026-05-07	83.4900	83.4900	80.3500	80.3500	-7.750%	5	374	-52.707%
2026-05-06	86.1200	87.1000	85.9000	87.1000	+12.970%	7	371	-56.372%
2026-05-05	77.1000	77.1000	77.1000	77.1000	-1.833%	1	371	-50.713%
2026-05-04	78.5700	78.5700	78.5400	78.5400	+17.822%	2	371	-51.617%
2026-04-30	66.6600	66.6600	66.6600	66.6600	+6.486%	1	369	-42.994%
2026-04-24	64.0100	64.0100	60.2600	62.6000	-11.457%	38	368	-39.297%
2026-04-23	72.8500	73.3800	70.7000	70.7000	-3.151%	8	374	-46.252%
2026-04-22	73.0000	73.0000	73.0000	73.0000	+7.749%	5	374	-47.945%
2026-04-21	68.8000	68.8000	66.7300	67.7500	-0.368%	5	376	-43.911%
2026-04-20	66.0000	68.0000	66.0000	68.0000	-0.220%	2	376	-44.118%
2026-04-17	70.5300	70.5300	68.1500	68.1500	-2.643%	3	376	-44.241%
2026-04-16	70.0000	70.0000	70.0000	70.0000	-0.920%	1	378	-45.714%
2026-04-15	70.5000	70.6800	70.5000	70.6500	0.000%	10	379	-46.214%
2026-04-14	69.1500	70.6500	69.1500	70.6500	+8.176%	9	389	-46.214%
2026-04-13	60.0000	65.6700	60.0000	65.3100	+11.451%	24	386	-41.816%
2026-04-10	51.2500	59.0000	51.2500	58.6000	+18.551%	8	396	-35.154%
2026-04-09	48.7000	49.4300	48.7000	49.4300	+17.690%	5	396	-23.124%
2026-04-07	42.0000	42.0000	42.0000	42.0000	+6.248%	1	398	-9.524%
2026-04-06	39.5300	39.5300	39.5300	39.5300	+6.838%	2	398	-3.870%
2026-04-01	37.0000	37.0000	37.0000	37.0000	+2.778%	1	400	+2.703%
2026-03-31	35.8000	36.0000	34.0000	36.0000	+20.000%	14	399	+5.556%
2026-03-30	32.3000	32.3000	30.0000	30.0000	-14.286%	20	395	+26.667%
2026-03-27	36.0000	36.0000	34.6500	35.0000	-20.273%	15	378	+8.571%
2026-03-25	43.9000	43.9000	43.9000	43.9000	+9.750%	2	387	-13.440%
2026-03-20	40.0000	40.0000	40.0000	40.0000	-6.977%	10	387	-5.000%
2026-03-17	43.0000	43.0000	43.0000	43.0000	-5.867%	1	387	-11.628%
2026-03-16	45.5000	45.6800	42.3000	45.6800	+11.687%	397	387	-16.813%
2026-03-13	42.5000	42.5000	40.9000	40.9000	-0.293%	3	751	-7.090%
2026-03-12	41.0000	41.0200	41.0000	41.0200	-3.118%	2	750	-7.362%
2026-03-11	42.3000	42.3900	41.0000	42.3400	+20.799%	18	752	-10.250%
2026-03-09	35.7300	35.7500	35.0000	35.0500	-2.639%	12	763	+8.417%
2026-03-06	36.1600	38.2000	36.0000	36.0000	-0.826%	14	751	+5.556%
2026-03-05	39.3700	39.3700	36.3000	36.3000	-0.820%	3	739	+4.683%
2026-03-03	36.0000	37.0000	35.3800	36.6000	-7.692%	9	740	+3.825%
2026-03-02	41.1500	41.1500	39.0000	39.6500	+1.667%	23	737	-4.161%
2026-02-27	44.0000	44.2500	39.0000	39.0000	-34.509%	35	716	-2.564%
2026-02-25	59.5500	59.5500	59.5500	59.5500	+2.672%	1	702	-36.188%
2026-02-24	58.0000	58.0000	58.0000	58.0000	+2.728%	2	702	-34.483%
2026-02-18	56.4600	56.4600	56.4600	56.4600	+3.596%	2	704	-32.696%
2026-02-12	54.5000	54.5000	54.5000	54.5000	-1.447%	1	706	-30.275%
2026-02-10	55.1500	55.3000	55.1500	55.3000	-2.982%	2	706	-31.284%
2026-02-09	56.0000	57.0000	55.5000	57.0000	+14.228%	3	706	-33.333%
2026-02-06	43.7500	49.9000	43.7500	49.9000	+31.906%	8	709	-23.848%
2026-02-05	42.8900	42.8900	37.8300	37.8300	-15.558%	8	717	+0.449%
2026-02-04	48.5000	48.5000	44.0000	44.8000	-3.302%	4	710	-15.179%
2026-02-03	46.3300	46.3300	46.3300	46.3300	-9.157%	2	712	-17.980%
2026-02-02	51.0000	51.0000	51.0000	51.0000	-4.225%	1	710	-25.490%
2026-01-30	53.2500	53.2500	53.2500	53.2500	-7.230%	2	711	-28.638%
2026-01-29	60.7500	60.7500	57.4000	57.4000	-9.004%	5	713	-33.798%
2026-01-28	63.0800	63.0800	63.0800	63.0800	-4.785%	10	712	-39.759%
2026-01-27	61.5500	68.0000	61.5500	66.2500	+12.651%	27	722	-42.642%
2026-01-26	61.3000	61.3000	58.8100	58.8100	+10.131%	5	721	-35.385%
2026-01-21	53.0000	53.4000	53.0000	53.4000	-11.589%	2	724	-28.839%
2026-01-16	59.5000	60.4000	59.0000	60.4000	+5.043%	12	734	-37.086%
2026-01-15	54.0300	58.2000	54.0300	57.5000	+18.435%	6	734	-33.913%
2026-01-14	52.0000	52.0000	46.5000	48.5500	-3.441%	73	733	-21.730%
2026-01-12	46.8600	50.2800	46.8600	50.2800	+19.147%	18	806	-24.423%
2026-01-09	39.5000	42.2000	39.0000	42.2000	+7.107%	13	812	-9.953%
2026-01-08	40.1300	40.1300	39.4000	39.4000	-1.500%	7	812	-3.553%
2026-01-07	39.4000	40.1500	39.4000	40.0000	+4.439%	9	818	-5.000%
2026-01-06	38.2500	38.3000	38.1200	38.3000	-4.750%	3	811	-0.783%
2026-01-05	39.8000	40.2100	39.8000	40.2100	+15.050%	7	796	-5.496%
2025-12-31	35.9700	35.9700	34.3000	34.9500	-6.325%	28	796	+8.727%
2025-12-30	37.4200	38.0800	37.3100	37.3100	-2.330%	7	796	+1.849%
2025-12-29	38.6500	38.6500	37.9500	38.2000	-3.487%	10	795	-0.524%
2025-12-26	39.5800	39.5800	39.5800	39.5800	-5.717%	22	798	-3.992%
2025-12-24	41.9800	41.9800	41.9800	41.9800	-3.716%	2	796	-9.481%
2025-12-23	43.5300	43.6000	43.5300	43.6000	-5.423%	2	796	-12.844%
2025-12-22	48.0000	48.0000	45.9700	46.1000	+1.721%	44	796	-17.570%
2025-12-19	37.3500	45.3200	37.3500	45.3200	+38.933%	43	795	-16.152%
2025-12-18	32.4000	34.0000	32.2500	32.6200	+5.909%	27	834	+16.493%
2025-12-17	32.0000	32.0000	30.0600	30.8000	-7.840%	41	830	+23.377%
2025-12-16	34.0000	34.2000	32.5800	33.4200	-6.124%	135	803	+13.704%
2025-12-15	38.0000	38.0000	35.6000	35.6000	-12.315%	49	672	+6.742%
2025-12-12	40.5000	41.6800	40.4000	40.6000	-12.425%	496	687	-6.404%
2025-12-11	46.3600	46.3600	46.3600	46.3600	-4.215%	1	414	-18.033%
2025-12-10	47.4900	48.4000	47.4900	48.4000	-5.469%	5	415	-21.488%
2025-12-09	46.6500	51.2000	46.6500	51.2000	+17.485%	10	413	-25.781%
2025-12-08	45.2300	45.2300	43.5800	43.5800	-13.394%	14	418	-12.804%
2025-12-05	50.3800	50.6000	49.7500	50.3200	+0.439%	36	424	-24.483%
2025-12-04	44.0000	50.1000	44.0000	50.1000	+26.739%	12	442	-24.152%
2025-12-03	39.5300	39.5300	39.5300	39.5300	-8.601%	2	452	-3.870%
2025-12-02	44.9300	44.9300	42.5000	43.2500	+7.054%	6	452	-12.139%
2025-12-01	36.9000	40.4500	36.4000	40.4000	+4.772%	16	450	-5.941%
2025-11-28	39.2000	39.3700	38.4000	38.5600	-2.182%	7	449	-1.452%
2025-11-26	39.4000	39.4400	39.4000	39.4200	+6.311%	3	443	-3.602%
2025-11-25	36.8000	38.6000	34.0500	37.0800	-5.673%	11	443	+2.481%
2025-11-24	39.3200	39.3200	38.5000	39.3100	+2.906%	128	435	-3.332%
2025-11-21	36.4000	38.2000	34.0800	38.2000	+6.111%	77	331	-0.524%
2025-11-20	43.0000	43.0000	36.0000	36.0000	-12.515%	49	264	+5.556%
2025-11-19	40.0000	41.1500	39.5000	41.1500	-0.363%	5	242	-7.655%
2025-11-18	39.0000	41.3000	37.0900	41.3000	+3.250%	11	239	-7.990%
2025-11-17	39.8900	41.2500	39.0000	40.0000	-5.191%	46	230	-5.000%
2025-11-14	40.0500	42.9200	38.3800	42.1900	+1.957%	76	189	-9.931%
2025-11-13	43.5000	43.5000	41.3800	41.3800	-13.792%	23	118	-8.168%
2025-11-12	50.9000	50.9000	48.0000	48.0000	-4.000%	5	95	-20.833%
2025-11-11	54.1200	55.1100	49.8300	50.0000	-21.691%	64	90	-24.000%
2025-11-10	68.3500	68.3500	63.7000	63.8500	-0.808%	6	32	-40.486%
2025-11-06	64.6400	64.6400	64.3700	64.3700	-10.746%	5	29	-40.966%
2025-11-05	72.1100	72.1200	72.1100	72.1200	-13.140%	3	28	-47.310%
2025-11-03	85.5000	85.5000	83.0300	83.0300	-16.250%	3	25	-54.233%
2025-10-16	99.1400	99.1400	99.1400	99.1400	+3.271%	1	25	-61.670%
2025-10-13	96.0000	96.0000	96.0000	96.0000	+2.128%	1	24	-60.417%
2025-10-10	102.4300	102.4300	94.0000	94.0000	+2.008%	60	23	-59.574%
2025-10-08	91.0000	92.1500	91.0000	92.1500	+7.904%	7	13	-58.763%
2025-10-07	85.3000	85.4000	85.3000	85.4000	-6.154%	2	13	-55.504%
2025-10-03	91.0000	91.0000	91.0000	91.0000	+0.552%	2	12	-58.242%
2025-10-02	90.5000	90.5000	90.5000	90.5000	+0.556%	2	10	-58.011%
2025-10-01	90.0000	90.0000	90.0000	90.0000	-3.226%	1	10	-57.778%
2025-09-30	93.0000	93.0000	93.0000	93.0000	+16.614%	3	9	-59.140%
2025-09-26	79.7500	79.7500	79.7500	79.7500	-6.176%	2	9	-52.351%
2025-09-25	85.0000	85.0000	85.0000	85.0000	-1.961%	1	7	-55.294%
2025-09-24	86.7000	86.7000	86.7000	86.7000	-2.277%	5	6	-56.171%
2025-09-23	88.7200	88.7200	88.7200	88.7200	0.000%	1	0	-57.169%

.dark-mode .YVnj7t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YVnj7t{ 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