Dark

CRWV20280121C75
CRWV Jan 21 2028 75.00 Call (CRWV280121C00075000)
option OPRA

EOD

Oct 1, 2026

35.00-3.047%(-1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.9500	35.0000	34.9500	35.0000	-3.047%	6	837	0.000%
2026-09-30	36.1000	36.1000	36.1000	36.1000	+1.690%	1	834	-3.047%
2026-09-28	34.6000	35.5000	34.6000	35.5000	-8.007%	13	835	-1.408%
2026-09-23	37.6100	38.5900	37.6100	38.5900	+6.691%	40	834	-9.303%
2026-09-22	36.1700	36.1700	36.1700	36.1700	-0.632%	1	806	-3.235%
2026-09-21	34.0000	36.7500	34.0000	36.4000	+15.190%	17	806	-3.846%
2026-09-18	31.6000	31.6000	31.6000	31.6000	+0.317%	1	813	+10.759%
2026-09-17	31.2000	31.5000	30.9000	31.5000	-5.886%	7	813	+11.111%
2026-09-16	35.2000	35.2000	33.4700	33.4700	-4.617%	8	809	+4.571%
2026-09-14	35.7000	35.7000	35.0900	35.0900	-10.233%	16	805	-0.256%
2026-09-11	39.0900	39.0900	39.0900	39.0900	-13.133%	1	805	-10.463%
2026-09-09	48.2500	48.2500	45.0000	45.0000	-10.891%	30	805	-22.222%
2026-09-08	42.2500	51.8100	42.2500	50.5000	+32.546%	20	825	-30.693%
2026-09-04	37.1500	38.1000	37.1500	38.1000	+17.665%	6	840	-8.136%
2026-09-02	33.6000	33.6000	32.3800	32.3800	-0.369%	3	840	+8.091%
2026-09-01	33.5000	33.5000	31.9500	32.5000	-8.192%	5	841	+7.692%
2026-08-28	37.3100	37.3100	35.4000	35.4000	-7.208%	4	839	-1.130%
2026-08-27	37.8000	38.2000	37.8000	38.1500	-4.025%	3	838	-8.257%
2026-08-25	40.0000	40.0000	39.7500	39.7500	+3.247%	2	839	-11.950%
2026-08-24	38.5000	38.5000	38.5000	38.5000	-6.098%	3	839	-9.091%
2026-08-20	41.0000	41.0000	41.0000	41.0000	-2.381%	1	842	-14.634%
2026-08-19	41.0000	44.1200	41.0000	42.0000	-5.085%	9	842	-16.667%
2026-08-18	48.0000	48.0000	44.2500	44.2500	-14.575%	6	836	-20.904%
2026-08-14	53.2500	53.2500	51.8000	51.8000	-18.425%	11	836	-32.432%
2026-08-13	57.5000	64.0000	57.5000	63.5000	+14.414%	30	836	-44.882%
2026-08-12	56.2000	57.5000	54.4900	55.5000	+30.588%	61	840	-36.937%
2026-08-11	42.4000	42.5000	40.8000	42.5000	-1.048%	6	845	-17.647%
2026-08-10	42.9500	42.9500	42.9500	42.9500	-2.119%	1	847	-18.510%
2026-08-07	42.5000	43.8800	41.7000	43.8800	+4.601%	35	847	-20.237%
2026-08-06	41.9500	41.9500	41.9500	41.9500	-7.354%	41	823	-16.567%
2026-08-05	45.2800	45.2800	45.2800	45.2800	-3.986%	1	783	-22.703%
2026-08-04	44.0000	47.2500	44.0000	47.1600	+14.327%	21	783	-25.785%
2026-08-03	30.5800	41.2500	30.5800	41.2500	+31.789%	30	792	-15.152%
2026-07-31	34.3300	34.3300	29.8200	31.3000	-2.188%	6	795	+11.821%
2026-07-30	30.5100	33.2000	30.5100	32.0000	+21.998%	24	793	+9.375%
2026-07-29	26.0000	26.2300	24.3000	26.2300	-3.210%	38	788	+33.435%
2026-07-28	29.0000	29.0000	26.5700	27.1000	-9.213%	19	788	+29.151%
2026-07-27	30.3000	30.3000	29.8500	29.8500	-3.554%	4	781	+17.253%
2026-07-24	34.4000	34.4000	30.9500	30.9500	-19.254%	19	781	+13.086%
2026-07-23	38.3300	38.3300	38.3300	38.3300	-4.414%	1	771	-8.688%
2026-07-22	39.0200	40.1000	39.0200	40.1000	+11.080%	3	771	-12.718%
2026-07-21	34.8000	37.0000	34.8000	36.1000	+8.278%	7	771	-3.047%
2026-07-20	35.0000	36.2000	33.3400	33.3400	+2.270%	14	770	+4.979%
2026-07-17	29.0700	33.0000	28.7500	32.6000	+2.516%	23	773	+7.362%
2026-07-16	32.8700	32.8700	30.8600	31.8000	-9.787%	70	760	+10.063%
2026-07-15	34.5600	35.2500	32.8000	35.2500	-2.083%	55	731	-0.709%
2026-07-14	40.3400	40.3400	36.0000	36.0000	-7.479%	13	706	-2.778%
2026-07-13	39.9800	40.0000	38.9100	38.9100	-7.905%	5	699	-10.049%
2026-07-08	41.3500	42.2500	41.3500	42.2500	+7.891%	5	700	-17.160%
2026-07-07	38.6900	39.1600	36.7100	39.1600	-1.111%	3	701	-10.623%
2026-07-06	39.0500	39.6000	39.0500	39.6000	+2.857%	2	700	-11.616%
2026-07-02	41.0500	41.0500	37.2500	38.5000	-10.340%	10	696	-9.091%
2026-07-01	42.9400	42.9400	42.9400	42.9400	-13.948%	1	696	-18.491%
2026-06-29	49.9000	49.9000	49.9000	49.9000	+2.887%	5	696	-29.860%
2026-06-26	46.0000	48.5000	46.0000	48.5000	-9.952%	5	691	-27.835%
2026-06-25	53.8600	53.8600	53.8600	53.8600	-14.030%	1	694	-35.017%
2026-06-23	54.9800	62.6500	54.9800	62.6500	-10.115%	11	695	-44.134%
2026-06-17	70.6600	70.6600	69.7000	69.7000	+17.538%	2	701	-49.785%
2026-06-15	59.3400	59.3400	59.3000	59.3000	+21.020%	4	701	-40.978%
2026-06-11	47.0000	49.0000	47.0000	49.0000	-6.184%	3	699	-28.571%
2026-06-10	52.2300	52.2300	52.2300	52.2300	-16.565%	2	701	-32.989%
2026-06-03	66.8000	67.0200	62.6000	62.6000	-10.135%	5	701	-44.089%
2026-06-02	69.6600	69.6600	69.6600	69.6600	+20.103%	4	702	-49.756%
2026-05-28	58.0000	58.0000	58.0000	58.0000	+5.111%	3	702	-39.655%
2026-05-27	55.1800	55.1800	55.1800	55.1800	-4.450%	1	699	-36.571%
2026-05-26	57.8900	57.9200	57.5600	57.7500	+5.866%	17	699	-39.394%
2026-05-21	54.5500	54.5500	54.5500	54.5500	+2.480%	1	695	-35.839%
2026-05-20	53.2300	53.2300	53.2300	53.2300	+6.567%	7	695	-34.248%
2026-05-19	50.7100	50.7100	49.9500	49.9500	-6.636%	2	693	-29.930%
2026-05-18	52.6100	53.5000	52.6100	53.5000	-7.263%	4	693	-34.579%
2026-05-15	58.5600	58.5600	57.3800	57.6900	-2.220%	9	693	-39.331%
2026-05-13	60.0000	60.0000	59.0000	59.0000	-6.969%	5	695	-40.678%
2026-05-08	64.4700	64.4700	62.0000	63.4200	-13.796%	8	699	-44.812%
2026-05-07	73.5700	73.5700	73.5700	73.5700	-12.365%	2	700	-52.426%
2026-05-06	79.3000	84.6000	79.3000	83.9500	+12.821%	8	700	-58.309%
2026-05-05	74.4100	74.4100	74.4100	74.4100	-1.574%	1	704	-52.963%
2026-05-04	76.0000	76.4700	75.6000	75.6000	+11.340%	19	703	-53.704%
2026-05-01	69.0600	69.0600	67.9000	67.9000	+8.762%	6	713	-48.454%
2026-04-29	61.0000	65.4400	61.0000	62.4300	+4.137%	36	713	-43.937%
2026-04-24	59.8600	59.9500	59.8600	59.9500	-6.255%	16	716	-41.618%
2026-04-23	63.9500	63.9500	63.9500	63.9500	-9.291%	1	715	-45.270%
2026-04-22	71.0000	72.0000	70.5000	70.5000	+9.642%	8	715	-50.355%
2026-04-20	62.8900	66.0000	62.7900	64.3000	-1.531%	42	715	-45.568%
2026-04-17	66.6900	66.6900	65.3000	65.3000	-4.672%	3	724	-46.401%
2026-04-15	68.6000	68.6000	68.5000	68.5000	+10.484%	2	724	-48.905%
2026-04-13	56.6800	63.0000	56.6800	62.0000	+12.645%	37	724	-43.548%
2026-04-10	50.1000	55.6900	50.1000	55.0400	+20.967%	20	732	-36.410%
2026-04-09	47.1200	47.1200	45.5000	45.5000	+3.409%	6	727	-23.077%
2026-04-08	44.0000	44.0000	44.0000	44.0000	+7.975%	1	727	-20.455%
2026-04-07	40.7500	40.7500	40.7500	40.7500	+7.633%	1	727	-14.110%
2026-04-06	38.0000	38.2500	37.8600	37.8600	+2.992%	3	727	-7.554%
2026-04-01	37.5000	37.5000	36.7600	36.7600	+8.022%	3	728	-4.788%
2026-03-31	33.2500	34.0300	33.2500	34.0300	+18.861%	2	728	+2.850%
2026-03-30	30.9500	30.9500	28.3100	28.6300	-15.868%	8	728	+22.249%
2026-03-27	35.9000	35.9000	32.9800	34.0300	-14.925%	6	729	+2.850%
2026-03-26	42.0000	42.0000	40.0000	40.0000	-7.579%	3	728	-12.500%
2026-03-25	44.0000	44.0000	43.0000	43.2800	+14.346%	14	728	-19.131%
2026-03-24	40.0000	40.0000	37.8500	37.8500	-10.095%	5	728	-7.530%
2026-03-23	42.1000	42.1000	42.1000	42.1000	+1.202%	5	729	-16.865%
2026-03-18	41.6000	41.6000	41.6000	41.6000	+2.463%	2	734	-15.865%
2026-03-17	40.6000	40.6000	40.6000	40.6000	-6.987%	1	736	-13.793%
2026-03-16	41.1000	43.6500	41.1000	43.6500	+3.929%	10	736	-19.817%
2026-03-13	40.8000	42.0000	40.8000	42.0000	+5.263%	3	743	-16.667%
2026-03-11	40.0000	41.0000	39.9000	39.9000	+13.191%	3	745	-12.281%
2026-03-10	35.8000	36.5000	35.2000	35.2500	+1.293%	13	745	-0.709%
2026-03-09	33.9000	34.8000	33.9000	34.8000	+0.870%	6	736	+0.575%
2026-03-06	34.1000	38.0000	34.0200	34.5000	-1.344%	19	735	+1.449%
2026-03-05	37.5600	37.5600	34.3000	34.9700	+0.201%	14	732	+0.086%
2026-03-03	33.5600	34.9000	33.5600	34.9000	-7.794%	20	736	+0.287%
2026-03-02	39.2000	39.2000	37.8500	37.8500	+1.339%	11	734	-7.530%
2026-02-27	40.0000	40.8500	37.3500	37.3500	-33.160%	10	725	-6.292%
2026-02-26	54.0000	55.8800	54.0000	55.8800	-2.478%	2	725	-37.366%
2026-02-25	57.5500	57.9700	57.3000	57.3000	+6.013%	7	728	-38.918%
2026-02-24	54.0500	54.0500	54.0500	54.0500	+8.100%	2	728	-35.245%
2026-02-23	50.0000	50.0000	50.0000	50.0000	+6.383%	1	729	-30.000%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-18.332%	1	730	-25.532%
2026-02-13	57.9000	57.9000	57.5500	57.5500	+8.996%	3	731	-39.183%
2026-02-12	52.8000	52.8000	52.8000	52.8000	-2.923%	1	731	-33.712%
2026-02-09	55.5000	55.5000	54.3900	54.3900	+13.313%	2	731	-35.650%
2026-02-06	39.0000	48.0000	39.0000	48.0000	+33.075%	5	732	-27.083%
2026-02-05	40.9500	40.9500	36.0700	36.0700	-22.845%	4	735	-2.966%
2026-02-04	46.7500	46.7500	46.7500	46.7500	+6.250%	13	733	-25.134%
2026-02-03	48.5000	48.5000	43.4500	44.0000	-14.280%	5	737	-20.455%
2026-01-30	51.0300	51.3300	51.0300	51.3300	-4.235%	4	738	-31.814%
2026-01-29	53.6000	53.6000	53.6000	53.6000	-13.100%	1	738	-34.701%
2026-01-28	61.6800	61.6800	61.6800	61.6800	-4.446%	1	738	-43.256%
2026-01-27	63.5000	65.5000	62.8000	64.5500	+12.124%	25	737	-45.778%
2026-01-26	60.0000	62.0000	57.5700	57.5700	+11.895%	10	740	-39.204%
2026-01-23	52.0000	52.0000	51.4500	51.4500	+0.882%	2	746	-31.973%
2026-01-21	51.0000	51.0000	51.0000	51.0000	-1.009%	1	745	-31.373%
2026-01-20	51.6500	52.5000	51.5200	51.5200	-10.009%	6	746	-32.065%
2026-01-16	54.4000	58.0000	54.4000	57.2500	+5.336%	6	752	-38.865%
2026-01-15	52.4000	55.0000	52.4000	54.3500	+15.197%	35	752	-35.603%
2026-01-14	48.0900	49.6000	47.1800	47.1800	-1.913%	27	784	-25.816%
2026-01-12	45.2500	48.1000	45.2500	48.1000	+20.824%	12	788	-27.235%
2026-01-09	40.5500	41.0000	39.8100	39.8100	+5.709%	8	790	-12.082%
2026-01-07	37.6600	37.6600	37.6600	37.6600	+0.453%	2	786	-7.063%
2026-01-06	36.6500	37.5000	36.5000	37.4900	-1.987%	8	786	-6.642%
2026-01-05	40.0000	40.0000	38.2000	38.2500	-6.135%	44	808	-8.497%
2026-01-02	40.8500	40.9200	40.7500	40.7500	+17.605%	63	808	-14.110%
2025-12-31	34.2000	34.6500	33.8700	34.6500	-3.077%	8	832	+1.010%
2025-12-30	36.0000	36.3400	35.7500	35.7500	-3.872%	7	832	-2.098%
2025-12-29	38.1000	38.1000	36.9000	37.1900	-2.388%	12	826	-5.889%
2025-12-26	38.0000	38.1000	37.4000	38.1000	-4.151%	19	827	-8.136%
2025-12-24	41.0000	41.0000	39.5000	39.7500	-2.430%	5	817	-11.950%
2025-12-23	40.0000	42.2000	40.0000	40.7400	-10.462%	16	817	-14.089%
2025-12-22	44.3600	46.2500	44.3600	45.5000	+4.598%	4	821	-23.077%
2025-12-19	39.0000	43.5000	38.2500	43.5000	+38.800%	18	821	-19.540%
2025-12-18	31.5600	31.5600	31.1500	31.3400	+6.237%	4	822	+11.678%
2025-12-17	30.0000	30.6500	28.5200	29.5000	-5.175%	37	823	+18.644%
2025-12-16	33.1000	33.1000	31.1100	31.1100	-10.372%	49	790	+12.504%
2025-12-15	37.1500	37.1500	34.7100	34.7100	-12.481%	115	798	+0.835%
2025-12-12	45.0000	45.0000	38.8500	39.6600	-12.470%	11	735	-11.750%
2025-12-11	45.3100	45.3100	45.3100	45.3100	-0.418%	15	727	-22.754%
2025-12-10	47.8000	47.8000	45.5000	45.5000	-8.081%	17	727	-23.077%
2025-12-09	45.2000	49.5000	45.2000	49.5000	+14.583%	5	715	-29.293%
2025-12-08	42.9000	43.5000	42.9000	43.2000	-10.928%	3	716	-18.981%
2025-12-05	48.5000	48.5000	48.5000	48.5000	+2.972%	1	716	-27.835%
2025-12-04	45.0000	47.5000	45.0000	47.1000	+16.296%	7	715	-25.690%
2025-12-03	39.6000	40.5000	39.6000	40.5000	-0.320%	2	715	-13.580%
2025-12-02	40.6500	43.2500	40.2000	40.6300	+1.322%	70	713	-13.857%
2025-12-01	37.9900	40.1000	37.9900	40.1000	+9.863%	4	653	-12.718%
2025-11-28	37.8900	38.6500	36.5000	36.5000	-4.450%	10	653	-4.110%
2025-11-26	39.4000	39.4000	37.0000	38.2000	+9.143%	28	620	-8.377%
2025-11-25	33.9800	36.0000	33.9800	35.0000	-7.285%	17	620	0.000%
2025-11-24	37.5000	37.8300	37.0200	37.7500	-0.658%	27	608	-7.285%
2025-11-21	35.7500	38.0000	32.2000	38.0000	+9.258%	114	586	-7.895%
2025-11-20	43.2500	44.0000	34.7800	34.7800	-11.162%	31	571	+0.633%
2025-11-19	39.4000	41.2000	37.7000	39.1500	+0.772%	87	562	-10.600%
2025-11-18	38.0500	40.1700	35.6300	38.8500	+0.648%	42	509	-9.910%
2025-11-17	38.2000	40.0000	37.3800	38.6000	-4.715%	23	479	-9.326%
2025-11-14	38.0000	42.5000	37.0000	40.5100	-0.222%	49	467	-13.602%
2025-11-13	42.3000	42.3000	39.6000	40.6000	-11.931%	59	442	-13.793%
2025-11-12	51.0000	51.0000	46.0000	46.1000	-3.958%	26	390	-24.078%
2025-11-11	56.0300	56.0300	48.0000	48.0000	-23.396%	111	370	-27.083%
2025-11-10	65.8000	65.8000	61.5500	62.6600	+1.886%	7	341	-44.143%
2025-11-07	61.5000	61.5000	61.5000	61.5000	-2.148%	1	338	-43.089%
2025-11-06	62.8500	62.8500	62.8500	62.8500	-9.503%	1	338	-44.312%
2025-11-05	69.6500	69.6500	69.4000	69.4500	-3.675%	7	337	-49.604%
2025-11-04	77.1000	77.1000	72.1000	72.1000	-17.411%	2	334	-51.456%
2025-10-31	87.5000	87.5000	87.3000	87.3000	-3.000%	2	333	-59.908%
2025-10-29	90.0000	90.0000	90.0000	90.0000	+26.761%	1	334	-61.111%
2025-10-22	75.0000	75.0000	70.0000	71.0000	-8.387%	6	334	-50.704%
2025-10-21	77.5000	77.5000	77.5000	77.5000	-5.488%	2	329	-54.839%
2025-10-20	82.0000	82.0000	82.0000	82.0000	-7.865%	1	330	-57.317%
2025-10-17	89.0000	89.0000	89.0000	89.0000	+0.565%	2	330	-60.674%
2025-10-14	88.5000	88.5000	88.5000	88.5000	-8.290%	1	329	-60.452%
2025-10-10	96.5000	96.5000	96.5000	96.5000	+7.222%	2	328	-63.731%
2025-10-09	90.0000	90.0000	90.0000	90.0000	+10.024%	2	328	-61.111%
2025-10-07	89.1000	89.1500	81.8000	81.8000	-9.061%	3	328	-57.213%
2025-10-03	89.9500	89.9500	89.9500	89.9500	+16.380%	1	328	-61.089%
2025-09-29	75.9500	77.2900	75.9500	77.2900	-1.227%	2	328	-54.716%
2025-09-26	76.8500	78.2500	76.3000	78.2500	-10.057%	5	328	-55.272%
2025-09-25	83.6900	87.0000	83.6900	87.0000	+1.636%	3	326	-59.770%
2025-09-22	78.0000	86.9500	74.4500	85.6000	+10.167%	17	326	-59.112%
2025-09-19	79.8500	80.0000	76.8000	77.7000	+4.295%	631	325	-54.955%
2025-09-18	73.3300	75.4500	72.3000	74.5000	+1.776%	1,161	736	-53.020%
2025-09-17	70.9500	73.5000	69.6000	73.2000	+0.274%	539	542	-52.186%
2025-09-16	72.0000	73.0000	71.5300	73.0000	+1.884%	7	6	-52.055%
2025-09-15	71.8000	71.8000	71.6500	71.6500	0.000%	2	2	-51.151%

.dark-mode .qjnczd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjnczd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C75CRWV Jan 21 2028 75.00 Call (CRWV280121C00075000)option OPRA

CRWV20280121C75
CRWV Jan 21 2028 75.00 Call (CRWV280121C00075000)
option OPRA