Dark

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

EOD

Aug 13, 2026

60.00+3.717%(+2.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	65.0000	65.0000	59.9000	60.0000	+3.717%	4	477	0.000%
2026-08-12	57.8500	59.2500	57.6700	57.8500	+33.234%	44	479	+3.717%
2026-08-11	47.2200	47.2200	43.4200	43.4200	-1.876%	7	510	+38.185%
2026-08-10	45.1000	45.6900	44.0000	44.2500	-2.210%	24	513	+35.593%
2026-08-07	45.2500	45.2500	45.2500	45.2500	+3.761%	1	529	+32.597%
2026-08-06	43.4800	44.9000	43.4800	43.6100	-8.880%	43	529	+37.583%
2026-08-05	48.2000	48.2000	47.8600	47.8600	-1.116%	31	531	+25.366%
2026-08-04	46.6500	49.0000	46.6500	48.4000	+13.990%	11	531	+23.967%
2026-08-03	35.0000	42.4600	35.0000	42.4600	+30.646%	15	529	+41.309%
2026-07-31	35.7000	35.7000	31.4000	32.5000	-6.069%	25	534	+84.615%
2026-07-30	30.0000	35.0000	30.0000	34.6000	+38.124%	34	520	+73.410%
2026-07-29	28.4900	28.4900	24.5000	25.0500	-13.472%	20	525	+139.521%
2026-07-28	30.0000	30.0000	27.7000	28.9500	-7.212%	72	516	+107.254%
2026-07-27	31.0000	31.4500	31.0000	31.2000	-4.147%	15	458	+92.308%
2026-07-24	35.0000	35.0000	32.5500	32.5500	-22.129%	9	444	+84.332%
2026-07-22	39.8000	42.6200	39.8000	41.8000	+10.290%	55	439	+43.541%
2026-07-21	38.0000	39.0500	37.9000	37.9000	+12.463%	3	409	+58.311%
2026-07-20	38.0000	38.0000	33.7000	33.7000	-0.911%	13	408	+78.042%
2026-07-17	31.7000	34.2000	30.2000	34.0100	+2.132%	27	400	+76.419%
2026-07-16	33.5000	33.9000	32.5700	33.3000	-7.500%	27	398	+80.180%
2026-07-15	36.0000	36.5000	35.0900	36.0000	-6.128%	9	384	+66.667%
2026-07-14	40.0900	40.0900	37.5000	38.3500	-5.542%	25	379	+56.454%
2026-07-13	42.0200	42.4900	40.5000	40.6000	-12.688%	29	362	+47.783%
2026-07-10	46.0800	46.5000	46.0800	46.5000	+10.714%	8	354	+29.032%
2026-07-08	44.0000	44.0000	42.0000	42.0000	+5.660%	4	353	+42.857%
2026-07-07	40.0000	40.3300	38.8500	39.7500	-7.558%	16	352	+50.943%
2026-07-06	40.9500	43.0000	40.9500	43.0000	+9.415%	2	359	+39.535%
2026-07-02	42.0000	44.0000	39.3000	39.3000	-10.682%	32	377	+52.672%
2026-07-01	45.7500	45.7500	43.0000	44.0000	-5.478%	31	377	+36.364%
2026-06-29	46.5500	46.5500	46.5500	46.5500	-7.086%	4	356	+28.894%
2026-06-26	49.9000	50.1000	49.9000	50.1000	-9.730%	11	360	+19.760%
2026-06-25	55.5000	55.5000	55.5000	55.5000	-8.927%	1	356	+8.108%
2026-06-23	63.3500	63.3500	60.1000	60.9400	-10.382%	18	356	-1.543%
2026-06-22	68.0000	68.0000	68.0000	68.0000	+0.771%	4	356	-11.765%
2026-06-18	67.4800	67.4800	67.4800	67.4800	-1.561%	6	366	-11.085%
2026-06-16	66.9100	68.5500	66.9100	68.5500	+10.994%	2	366	-12.473%
2026-06-15	61.7500	61.7600	61.7500	61.7600	+7.784%	2	366	-2.850%
2026-06-08	54.0000	57.5000	53.9500	57.3000	+4.182%	12	365	+4.712%
2026-06-05	56.0000	56.0000	55.0000	55.0000	-10.598%	2	375	+9.091%
2026-06-04	59.9600	61.5200	59.9600	61.5200	-11.162%	60	374	-2.471%
2026-06-03	69.2500	69.2500	69.2500	69.2500	-4.785%	1	372	-13.357%
2026-06-02	72.7300	72.7300	72.7300	72.7300	-3.027%	1	371	-17.503%
2026-06-01	75.0000	75.0000	75.0000	75.0000	+23.355%	10	371	-20.000%
2026-05-28	60.8000	60.8000	60.8000	60.8000	+2.357%	1	381	-1.316%
2026-05-26	59.4000	59.4000	59.4000	59.4000	+0.287%	2	380	+1.010%
2026-05-21	57.0000	59.2300	57.0000	59.2300	+7.691%	4	382	+1.300%
2026-05-20	55.0000	55.0000	55.0000	55.0000	+3.774%	1	379	+9.091%
2026-05-19	52.5000	53.0000	50.5000	53.0000	-3.408%	16	381	+13.208%
2026-05-18	54.8700	54.8700	54.8700	54.8700	-19.593%	3	381	+9.349%
2026-05-14	68.2400	68.2400	68.2400	68.2400	+9.535%	1	381	-12.075%
2026-05-13	60.7700	62.3000	60.7700	62.3000	-5.247%	6	381	-3.692%
2026-05-11	68.6000	68.6000	65.7500	65.7500	+4.183%	2	381	-8.745%
2026-05-08	70.1000	70.1000	63.1100	63.1100	-21.456%	8	380	-4.928%
2026-05-07	83.4900	83.4900	80.3500	80.3500	-7.750%	5	374	-25.327%
2026-05-06	86.1200	87.1000	85.9000	87.1000	+12.970%	7	371	-31.114%
2026-05-05	77.1000	77.1000	77.1000	77.1000	-1.833%	1	371	-22.179%
2026-05-04	78.5700	78.5700	78.5400	78.5400	+17.822%	2	371	-23.606%
2026-04-30	66.6600	66.6600	66.6600	66.6600	+6.486%	1	369	-9.991%
2026-04-24	64.0100	64.0100	60.2600	62.6000	-11.457%	38	368	-4.153%
2026-04-23	72.8500	73.3800	70.7000	70.7000	-3.151%	8	374	-15.134%
2026-04-22	73.0000	73.0000	73.0000	73.0000	+7.749%	5	374	-17.808%
2026-04-21	68.8000	68.8000	66.7300	67.7500	-0.368%	5	376	-11.439%
2026-04-20	66.0000	68.0000	66.0000	68.0000	-0.220%	2	376	-11.765%
2026-04-17	70.5300	70.5300	68.1500	68.1500	-2.643%	3	376	-11.959%
2026-04-16	70.0000	70.0000	70.0000	70.0000	-0.920%	1	378	-14.286%
2026-04-15	70.5000	70.6800	70.5000	70.6500	0.000%	10	379	-15.074%
2026-04-14	69.1500	70.6500	69.1500	70.6500	+8.176%	9	389	-15.074%
2026-04-13	60.0000	65.6700	60.0000	65.3100	+11.451%	24	386	-8.130%
2026-04-10	51.2500	59.0000	51.2500	58.6000	+18.551%	8	396	+2.389%
2026-04-09	48.7000	49.4300	48.7000	49.4300	+17.690%	5	396	+21.384%
2026-04-07	42.0000	42.0000	42.0000	42.0000	+6.248%	1	398	+42.857%
2026-04-06	39.5300	39.5300	39.5300	39.5300	+6.838%	2	398	+51.783%
2026-04-01	37.0000	37.0000	37.0000	37.0000	+2.778%	1	400	+62.162%
2026-03-31	35.8000	36.0000	34.0000	36.0000	+20.000%	14	399	+66.667%
2026-03-30	32.3000	32.3000	30.0000	30.0000	-14.286%	20	395	+100.000%
2026-03-27	36.0000	36.0000	34.6500	35.0000	-20.273%	15	378	+71.429%
2026-03-25	43.9000	43.9000	43.9000	43.9000	+9.750%	2	387	+36.674%
2026-03-20	40.0000	40.0000	40.0000	40.0000	-6.977%	10	387	+50.000%
2026-03-17	43.0000	43.0000	43.0000	43.0000	-5.867%	1	387	+39.535%
2026-03-16	45.5000	45.6800	42.3000	45.6800	+11.687%	397	387	+31.349%
2026-03-13	42.5000	42.5000	40.9000	40.9000	-0.293%	3	751	+46.699%
2026-03-12	41.0000	41.0200	41.0000	41.0200	-3.118%	2	750	+46.270%
2026-03-11	42.3000	42.3900	41.0000	42.3400	+20.799%	18	752	+41.710%
2026-03-09	35.7300	35.7500	35.0000	35.0500	-2.639%	12	763	+71.184%
2026-03-06	36.1600	38.2000	36.0000	36.0000	-0.826%	14	751	+66.667%
2026-03-05	39.3700	39.3700	36.3000	36.3000	-0.820%	3	739	+65.289%
2026-03-03	36.0000	37.0000	35.3800	36.6000	-7.692%	9	740	+63.934%
2026-03-02	41.1500	41.1500	39.0000	39.6500	+1.667%	23	737	+51.324%
2026-02-27	44.0000	44.2500	39.0000	39.0000	-34.509%	35	716	+53.846%
2026-02-25	59.5500	59.5500	59.5500	59.5500	+2.672%	1	702	+0.756%
2026-02-24	58.0000	58.0000	58.0000	58.0000	+2.728%	2	702	+3.448%
2026-02-18	56.4600	56.4600	56.4600	56.4600	+3.596%	2	704	+6.270%
2026-02-12	54.5000	54.5000	54.5000	54.5000	-1.447%	1	706	+10.092%
2026-02-10	55.1500	55.3000	55.1500	55.3000	-2.982%	2	706	+8.499%
2026-02-09	56.0000	57.0000	55.5000	57.0000	+14.228%	3	706	+5.263%
2026-02-06	43.7500	49.9000	43.7500	49.9000	+31.906%	8	709	+20.240%
2026-02-05	42.8900	42.8900	37.8300	37.8300	-15.558%	8	717	+58.604%
2026-02-04	48.5000	48.5000	44.0000	44.8000	-3.302%	4	710	+33.929%
2026-02-03	46.3300	46.3300	46.3300	46.3300	-9.157%	2	712	+29.506%
2026-02-02	51.0000	51.0000	51.0000	51.0000	-4.225%	1	710	+17.647%
2026-01-30	53.2500	53.2500	53.2500	53.2500	-7.230%	2	711	+12.676%
2026-01-29	60.7500	60.7500	57.4000	57.4000	-9.004%	5	713	+4.530%
2026-01-28	63.0800	63.0800	63.0800	63.0800	-4.785%	10	712	-4.883%
2026-01-27	61.5500	68.0000	61.5500	66.2500	+12.651%	27	722	-9.434%
2026-01-26	61.3000	61.3000	58.8100	58.8100	+10.131%	5	721	+2.023%
2026-01-21	53.0000	53.4000	53.0000	53.4000	-11.589%	2	724	+12.360%
2026-01-16	59.5000	60.4000	59.0000	60.4000	+5.043%	12	734	-0.662%
2026-01-15	54.0300	58.2000	54.0300	57.5000	+18.435%	6	734	+4.348%
2026-01-14	52.0000	52.0000	46.5000	48.5500	-3.441%	73	733	+23.584%
2026-01-12	46.8600	50.2800	46.8600	50.2800	+19.147%	18	806	+19.332%
2026-01-09	39.5000	42.2000	39.0000	42.2000	+7.107%	13	812	+42.180%
2026-01-08	40.1300	40.1300	39.4000	39.4000	-1.500%	7	812	+52.284%
2026-01-07	39.4000	40.1500	39.4000	40.0000	+4.439%	9	818	+50.000%
2026-01-06	38.2500	38.3000	38.1200	38.3000	-4.750%	3	811	+56.658%
2026-01-05	39.8000	40.2100	39.8000	40.2100	+15.050%	7	796	+49.217%
2025-12-31	35.9700	35.9700	34.3000	34.9500	-6.325%	28	796	+71.674%
2025-12-30	37.4200	38.0800	37.3100	37.3100	-2.330%	7	796	+60.815%
2025-12-29	38.6500	38.6500	37.9500	38.2000	-3.487%	10	795	+57.068%
2025-12-26	39.5800	39.5800	39.5800	39.5800	-5.717%	22	798	+51.592%
2025-12-24	41.9800	41.9800	41.9800	41.9800	-3.716%	2	796	+42.925%
2025-12-23	43.5300	43.6000	43.5300	43.6000	-5.423%	2	796	+37.615%
2025-12-22	48.0000	48.0000	45.9700	46.1000	+1.721%	44	796	+30.152%
2025-12-19	37.3500	45.3200	37.3500	45.3200	+38.933%	43	795	+32.392%
2025-12-18	32.4000	34.0000	32.2500	32.6200	+5.909%	27	834	+83.936%
2025-12-17	32.0000	32.0000	30.0600	30.8000	-7.840%	41	830	+94.805%
2025-12-16	34.0000	34.2000	32.5800	33.4200	-6.124%	135	803	+79.533%
2025-12-15	38.0000	38.0000	35.6000	35.6000	-12.315%	49	672	+68.539%
2025-12-12	40.5000	41.6800	40.4000	40.6000	-12.425%	496	687	+47.783%
2025-12-11	46.3600	46.3600	46.3600	46.3600	-4.215%	1	414	+29.422%
2025-12-10	47.4900	48.4000	47.4900	48.4000	-5.469%	5	415	+23.967%
2025-12-09	46.6500	51.2000	46.6500	51.2000	+17.485%	10	413	+17.188%
2025-12-08	45.2300	45.2300	43.5800	43.5800	-13.394%	14	418	+37.678%
2025-12-05	50.3800	50.6000	49.7500	50.3200	+0.439%	36	424	+19.237%
2025-12-04	44.0000	50.1000	44.0000	50.1000	+26.739%	12	442	+19.760%
2025-12-03	39.5300	39.5300	39.5300	39.5300	-8.601%	2	452	+51.783%
2025-12-02	44.9300	44.9300	42.5000	43.2500	+7.054%	6	452	+38.728%
2025-12-01	36.9000	40.4500	36.4000	40.4000	+4.772%	16	450	+48.515%
2025-11-28	39.2000	39.3700	38.4000	38.5600	-2.182%	7	449	+55.602%
2025-11-26	39.4000	39.4400	39.4000	39.4200	+6.311%	3	443	+52.207%
2025-11-25	36.8000	38.6000	34.0500	37.0800	-5.673%	11	443	+61.812%
2025-11-24	39.3200	39.3200	38.5000	39.3100	+2.906%	128	435	+52.633%
2025-11-21	36.4000	38.2000	34.0800	38.2000	+6.111%	77	331	+57.068%
2025-11-20	43.0000	43.0000	36.0000	36.0000	-12.515%	49	264	+66.667%
2025-11-19	40.0000	41.1500	39.5000	41.1500	-0.363%	5	242	+45.808%
2025-11-18	39.0000	41.3000	37.0900	41.3000	+3.250%	11	239	+45.278%
2025-11-17	39.8900	41.2500	39.0000	40.0000	-5.191%	46	230	+50.000%
2025-11-14	40.0500	42.9200	38.3800	42.1900	+1.957%	76	189	+42.214%
2025-11-13	43.5000	43.5000	41.3800	41.3800	-13.792%	23	118	+44.998%
2025-11-12	50.9000	50.9000	48.0000	48.0000	-4.000%	5	95	+25.000%
2025-11-11	54.1200	55.1100	49.8300	50.0000	-21.691%	64	90	+20.000%
2025-11-10	68.3500	68.3500	63.7000	63.8500	-0.808%	6	32	-6.030%
2025-11-06	64.6400	64.6400	64.3700	64.3700	-10.746%	5	29	-6.789%
2025-11-05	72.1100	72.1200	72.1100	72.1200	-13.140%	3	28	-16.805%
2025-11-03	85.5000	85.5000	83.0300	83.0300	-16.250%	3	25	-27.737%
2025-10-16	99.1400	99.1400	99.1400	99.1400	+3.271%	1	25	-39.480%
2025-10-13	96.0000	96.0000	96.0000	96.0000	+2.128%	1	24	-37.500%
2025-10-10	102.4300	102.4300	94.0000	94.0000	+2.008%	60	23	-36.170%
2025-10-08	91.0000	92.1500	91.0000	92.1500	+7.904%	7	13	-34.889%
2025-10-07	85.3000	85.4000	85.3000	85.4000	-6.154%	2	13	-29.742%
2025-10-03	91.0000	91.0000	91.0000	91.0000	+0.552%	2	12	-34.066%
2025-10-02	90.5000	90.5000	90.5000	90.5000	+0.556%	2	10	-33.702%
2025-10-01	90.0000	90.0000	90.0000	90.0000	-3.226%	1	10	-33.333%
2025-09-30	93.0000	93.0000	93.0000	93.0000	+16.614%	3	9	-35.484%
2025-09-26	79.7500	79.7500	79.7500	79.7500	-6.176%	2	9	-24.765%
2025-09-25	85.0000	85.0000	85.0000	85.0000	-1.961%	1	7	-29.412%
2025-09-24	86.7000	86.7000	86.7000	86.7000	-2.277%	5	6	-30.796%
2025-09-23	88.7200	88.7200	88.7200	88.7200	0.000%	1	0	-32.372%

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