Dark

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

EOD

Aug 13, 2026

63.50+14.414%(+8.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	57.5000	64.0000	57.5000	63.5000	+14.414%	30	836	0.000%
2026-08-12	56.2000	57.5000	54.4900	55.5000	+30.588%	61	840	+14.414%
2026-08-11	42.4000	42.5000	40.8000	42.5000	-1.048%	6	845	+49.412%
2026-08-10	42.9500	42.9500	42.9500	42.9500	-2.119%	1	847	+47.846%
2026-08-07	42.5000	43.8800	41.7000	43.8800	+4.601%	35	847	+44.713%
2026-08-06	41.9500	41.9500	41.9500	41.9500	-7.354%	41	823	+51.371%
2026-08-05	45.2800	45.2800	45.2800	45.2800	-3.986%	1	783	+40.239%
2026-08-04	44.0000	47.2500	44.0000	47.1600	+14.327%	21	783	+34.648%
2026-08-03	30.5800	41.2500	30.5800	41.2500	+31.789%	30	792	+53.939%
2026-07-31	34.3300	34.3300	29.8200	31.3000	-2.188%	6	795	+102.875%
2026-07-30	30.5100	33.2000	30.5100	32.0000	+21.998%	24	793	+98.438%
2026-07-29	26.0000	26.2300	24.3000	26.2300	-3.210%	38	788	+142.089%
2026-07-28	29.0000	29.0000	26.5700	27.1000	-9.213%	19	788	+134.317%
2026-07-27	30.3000	30.3000	29.8500	29.8500	-3.554%	4	781	+112.730%
2026-07-24	34.4000	34.4000	30.9500	30.9500	-19.254%	19	781	+105.170%
2026-07-23	38.3300	38.3300	38.3300	38.3300	-4.414%	1	771	+65.667%
2026-07-22	39.0200	40.1000	39.0200	40.1000	+11.080%	3	771	+58.354%
2026-07-21	34.8000	37.0000	34.8000	36.1000	+8.278%	7	771	+75.900%
2026-07-20	35.0000	36.2000	33.3400	33.3400	+2.270%	14	770	+90.462%
2026-07-17	29.0700	33.0000	28.7500	32.6000	+2.516%	23	773	+94.785%
2026-07-16	32.8700	32.8700	30.8600	31.8000	-9.787%	70	760	+99.686%
2026-07-15	34.5600	35.2500	32.8000	35.2500	-2.083%	55	731	+80.142%
2026-07-14	40.3400	40.3400	36.0000	36.0000	-7.479%	13	706	+76.389%
2026-07-13	39.9800	40.0000	38.9100	38.9100	-7.905%	5	699	+63.197%
2026-07-08	41.3500	42.2500	41.3500	42.2500	+7.891%	5	700	+50.296%
2026-07-07	38.6900	39.1600	36.7100	39.1600	-1.111%	3	701	+62.155%
2026-07-06	39.0500	39.6000	39.0500	39.6000	+2.857%	2	700	+60.354%
2026-07-02	41.0500	41.0500	37.2500	38.5000	-10.340%	10	696	+64.935%
2026-07-01	42.9400	42.9400	42.9400	42.9400	-13.948%	1	696	+47.881%
2026-06-29	49.9000	49.9000	49.9000	49.9000	+2.887%	5	696	+27.255%
2026-06-26	46.0000	48.5000	46.0000	48.5000	-9.952%	5	691	+30.928%
2026-06-25	53.8600	53.8600	53.8600	53.8600	-14.030%	1	694	+17.898%
2026-06-23	54.9800	62.6500	54.9800	62.6500	-10.115%	11	695	+1.357%
2026-06-17	70.6600	70.6600	69.7000	69.7000	+17.538%	2	701	-8.895%
2026-06-15	59.3400	59.3400	59.3000	59.3000	+21.020%	4	701	+7.083%
2026-06-11	47.0000	49.0000	47.0000	49.0000	-6.184%	3	699	+29.592%
2026-06-10	52.2300	52.2300	52.2300	52.2300	-16.565%	2	701	+21.578%
2026-06-03	66.8000	67.0200	62.6000	62.6000	-10.135%	5	701	+1.438%
2026-06-02	69.6600	69.6600	69.6600	69.6600	+20.103%	4	702	-8.843%
2026-05-28	58.0000	58.0000	58.0000	58.0000	+5.111%	3	702	+9.483%
2026-05-27	55.1800	55.1800	55.1800	55.1800	-4.450%	1	699	+15.078%
2026-05-26	57.8900	57.9200	57.5600	57.7500	+5.866%	17	699	+9.957%
2026-05-21	54.5500	54.5500	54.5500	54.5500	+2.480%	1	695	+16.407%
2026-05-20	53.2300	53.2300	53.2300	53.2300	+6.567%	7	695	+19.294%
2026-05-19	50.7100	50.7100	49.9500	49.9500	-6.636%	2	693	+27.127%
2026-05-18	52.6100	53.5000	52.6100	53.5000	-7.263%	4	693	+18.692%
2026-05-15	58.5600	58.5600	57.3800	57.6900	-2.220%	9	693	+10.071%
2026-05-13	60.0000	60.0000	59.0000	59.0000	-6.969%	5	695	+7.627%
2026-05-08	64.4700	64.4700	62.0000	63.4200	-13.796%	8	699	+0.126%
2026-05-07	73.5700	73.5700	73.5700	73.5700	-12.365%	2	700	-13.688%
2026-05-06	79.3000	84.6000	79.3000	83.9500	+12.821%	8	700	-24.360%
2026-05-05	74.4100	74.4100	74.4100	74.4100	-1.574%	1	704	-14.662%
2026-05-04	76.0000	76.4700	75.6000	75.6000	+11.340%	19	703	-16.005%
2026-05-01	69.0600	69.0600	67.9000	67.9000	+8.762%	6	713	-6.480%
2026-04-29	61.0000	65.4400	61.0000	62.4300	+4.137%	36	713	+1.714%
2026-04-24	59.8600	59.9500	59.8600	59.9500	-6.255%	16	716	+5.922%
2026-04-23	63.9500	63.9500	63.9500	63.9500	-9.291%	1	715	-0.704%
2026-04-22	71.0000	72.0000	70.5000	70.5000	+9.642%	8	715	-9.929%
2026-04-20	62.8900	66.0000	62.7900	64.3000	-1.531%	42	715	-1.244%
2026-04-17	66.6900	66.6900	65.3000	65.3000	-4.672%	3	724	-2.757%
2026-04-15	68.6000	68.6000	68.5000	68.5000	+10.484%	2	724	-7.299%
2026-04-13	56.6800	63.0000	56.6800	62.0000	+12.645%	37	724	+2.419%
2026-04-10	50.1000	55.6900	50.1000	55.0400	+20.967%	20	732	+15.371%
2026-04-09	47.1200	47.1200	45.5000	45.5000	+3.409%	6	727	+39.560%
2026-04-08	44.0000	44.0000	44.0000	44.0000	+7.975%	1	727	+44.318%
2026-04-07	40.7500	40.7500	40.7500	40.7500	+7.633%	1	727	+55.828%
2026-04-06	38.0000	38.2500	37.8600	37.8600	+2.992%	3	727	+67.723%
2026-04-01	37.5000	37.5000	36.7600	36.7600	+8.022%	3	728	+72.742%
2026-03-31	33.2500	34.0300	33.2500	34.0300	+18.861%	2	728	+86.600%
2026-03-30	30.9500	30.9500	28.3100	28.6300	-15.868%	8	728	+121.795%
2026-03-27	35.9000	35.9000	32.9800	34.0300	-14.925%	6	729	+86.600%
2026-03-26	42.0000	42.0000	40.0000	40.0000	-7.579%	3	728	+58.750%
2026-03-25	44.0000	44.0000	43.0000	43.2800	+14.346%	14	728	+46.719%
2026-03-24	40.0000	40.0000	37.8500	37.8500	-10.095%	5	728	+67.768%
2026-03-23	42.1000	42.1000	42.1000	42.1000	+1.202%	5	729	+50.831%
2026-03-18	41.6000	41.6000	41.6000	41.6000	+2.463%	2	734	+52.644%
2026-03-17	40.6000	40.6000	40.6000	40.6000	-6.987%	1	736	+56.404%
2026-03-16	41.1000	43.6500	41.1000	43.6500	+3.929%	10	736	+45.475%
2026-03-13	40.8000	42.0000	40.8000	42.0000	+5.263%	3	743	+51.190%
2026-03-11	40.0000	41.0000	39.9000	39.9000	+13.191%	3	745	+59.148%
2026-03-10	35.8000	36.5000	35.2000	35.2500	+1.293%	13	745	+80.142%
2026-03-09	33.9000	34.8000	33.9000	34.8000	+0.870%	6	736	+82.471%
2026-03-06	34.1000	38.0000	34.0200	34.5000	-1.344%	19	735	+84.058%
2026-03-05	37.5600	37.5600	34.3000	34.9700	+0.201%	14	732	+81.584%
2026-03-03	33.5600	34.9000	33.5600	34.9000	-7.794%	20	736	+81.948%
2026-03-02	39.2000	39.2000	37.8500	37.8500	+1.339%	11	734	+67.768%
2026-02-27	40.0000	40.8500	37.3500	37.3500	-33.160%	10	725	+70.013%
2026-02-26	54.0000	55.8800	54.0000	55.8800	-2.478%	2	725	+13.636%
2026-02-25	57.5500	57.9700	57.3000	57.3000	+6.013%	7	728	+10.820%
2026-02-24	54.0500	54.0500	54.0500	54.0500	+8.100%	2	728	+17.484%
2026-02-23	50.0000	50.0000	50.0000	50.0000	+6.383%	1	729	+27.000%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-18.332%	1	730	+35.106%
2026-02-13	57.9000	57.9000	57.5500	57.5500	+8.996%	3	731	+10.339%
2026-02-12	52.8000	52.8000	52.8000	52.8000	-2.923%	1	731	+20.265%
2026-02-09	55.5000	55.5000	54.3900	54.3900	+13.313%	2	731	+16.749%
2026-02-06	39.0000	48.0000	39.0000	48.0000	+33.075%	5	732	+32.292%
2026-02-05	40.9500	40.9500	36.0700	36.0700	-22.845%	4	735	+76.047%
2026-02-04	46.7500	46.7500	46.7500	46.7500	+6.250%	13	733	+35.829%
2026-02-03	48.5000	48.5000	43.4500	44.0000	-14.280%	5	737	+44.318%
2026-01-30	51.0300	51.3300	51.0300	51.3300	-4.235%	4	738	+23.709%
2026-01-29	53.6000	53.6000	53.6000	53.6000	-13.100%	1	738	+18.470%
2026-01-28	61.6800	61.6800	61.6800	61.6800	-4.446%	1	738	+2.951%
2026-01-27	63.5000	65.5000	62.8000	64.5500	+12.124%	25	737	-1.627%
2026-01-26	60.0000	62.0000	57.5700	57.5700	+11.895%	10	740	+10.301%
2026-01-23	52.0000	52.0000	51.4500	51.4500	+0.882%	2	746	+23.421%
2026-01-21	51.0000	51.0000	51.0000	51.0000	-1.009%	1	745	+24.510%
2026-01-20	51.6500	52.5000	51.5200	51.5200	-10.009%	6	746	+23.253%
2026-01-16	54.4000	58.0000	54.4000	57.2500	+5.336%	6	752	+10.917%
2026-01-15	52.4000	55.0000	52.4000	54.3500	+15.197%	35	752	+16.835%
2026-01-14	48.0900	49.6000	47.1800	47.1800	-1.913%	27	784	+34.591%
2026-01-12	45.2500	48.1000	45.2500	48.1000	+20.824%	12	788	+32.017%
2026-01-09	40.5500	41.0000	39.8100	39.8100	+5.709%	8	790	+59.508%
2026-01-07	37.6600	37.6600	37.6600	37.6600	+0.453%	2	786	+68.614%
2026-01-06	36.6500	37.5000	36.5000	37.4900	-1.987%	8	786	+69.379%
2026-01-05	40.0000	40.0000	38.2000	38.2500	-6.135%	44	808	+66.013%
2026-01-02	40.8500	40.9200	40.7500	40.7500	+17.605%	63	808	+55.828%
2025-12-31	34.2000	34.6500	33.8700	34.6500	-3.077%	8	832	+83.261%
2025-12-30	36.0000	36.3400	35.7500	35.7500	-3.872%	7	832	+77.622%
2025-12-29	38.1000	38.1000	36.9000	37.1900	-2.388%	12	826	+70.745%
2025-12-26	38.0000	38.1000	37.4000	38.1000	-4.151%	19	827	+66.667%
2025-12-24	41.0000	41.0000	39.5000	39.7500	-2.430%	5	817	+59.748%
2025-12-23	40.0000	42.2000	40.0000	40.7400	-10.462%	16	817	+55.866%
2025-12-22	44.3600	46.2500	44.3600	45.5000	+4.598%	4	821	+39.560%
2025-12-19	39.0000	43.5000	38.2500	43.5000	+38.800%	18	821	+45.977%
2025-12-18	31.5600	31.5600	31.1500	31.3400	+6.237%	4	822	+102.616%
2025-12-17	30.0000	30.6500	28.5200	29.5000	-5.175%	37	823	+115.254%
2025-12-16	33.1000	33.1000	31.1100	31.1100	-10.372%	49	790	+104.114%
2025-12-15	37.1500	37.1500	34.7100	34.7100	-12.481%	115	798	+82.944%
2025-12-12	45.0000	45.0000	38.8500	39.6600	-12.470%	11	735	+60.111%
2025-12-11	45.3100	45.3100	45.3100	45.3100	-0.418%	15	727	+40.146%
2025-12-10	47.8000	47.8000	45.5000	45.5000	-8.081%	17	727	+39.560%
2025-12-09	45.2000	49.5000	45.2000	49.5000	+14.583%	5	715	+28.283%
2025-12-08	42.9000	43.5000	42.9000	43.2000	-10.928%	3	716	+46.991%
2025-12-05	48.5000	48.5000	48.5000	48.5000	+2.972%	1	716	+30.928%
2025-12-04	45.0000	47.5000	45.0000	47.1000	+16.296%	7	715	+34.820%
2025-12-03	39.6000	40.5000	39.6000	40.5000	-0.320%	2	715	+56.790%
2025-12-02	40.6500	43.2500	40.2000	40.6300	+1.322%	70	713	+56.288%
2025-12-01	37.9900	40.1000	37.9900	40.1000	+9.863%	4	653	+58.354%
2025-11-28	37.8900	38.6500	36.5000	36.5000	-4.450%	10	653	+73.973%
2025-11-26	39.4000	39.4000	37.0000	38.2000	+9.143%	28	620	+66.230%
2025-11-25	33.9800	36.0000	33.9800	35.0000	-7.285%	17	620	+81.429%
2025-11-24	37.5000	37.8300	37.0200	37.7500	-0.658%	27	608	+68.212%
2025-11-21	35.7500	38.0000	32.2000	38.0000	+9.258%	114	586	+67.105%
2025-11-20	43.2500	44.0000	34.7800	34.7800	-11.162%	31	571	+82.576%
2025-11-19	39.4000	41.2000	37.7000	39.1500	+0.772%	87	562	+62.197%
2025-11-18	38.0500	40.1700	35.6300	38.8500	+0.648%	42	509	+63.449%
2025-11-17	38.2000	40.0000	37.3800	38.6000	-4.715%	23	479	+64.508%
2025-11-14	38.0000	42.5000	37.0000	40.5100	-0.222%	49	467	+56.751%
2025-11-13	42.3000	42.3000	39.6000	40.6000	-11.931%	59	442	+56.404%
2025-11-12	51.0000	51.0000	46.0000	46.1000	-3.958%	26	390	+37.744%
2025-11-11	56.0300	56.0300	48.0000	48.0000	-23.396%	111	370	+32.292%
2025-11-10	65.8000	65.8000	61.5500	62.6600	+1.886%	7	341	+1.341%
2025-11-07	61.5000	61.5000	61.5000	61.5000	-2.148%	1	338	+3.252%
2025-11-06	62.8500	62.8500	62.8500	62.8500	-9.503%	1	338	+1.034%
2025-11-05	69.6500	69.6500	69.4000	69.4500	-3.675%	7	337	-8.567%
2025-11-04	77.1000	77.1000	72.1000	72.1000	-17.411%	2	334	-11.928%
2025-10-31	87.5000	87.5000	87.3000	87.3000	-3.000%	2	333	-27.262%
2025-10-29	90.0000	90.0000	90.0000	90.0000	+26.761%	1	334	-29.444%
2025-10-22	75.0000	75.0000	70.0000	71.0000	-8.387%	6	334	-10.563%
2025-10-21	77.5000	77.5000	77.5000	77.5000	-5.488%	2	329	-18.065%
2025-10-20	82.0000	82.0000	82.0000	82.0000	-7.865%	1	330	-22.561%
2025-10-17	89.0000	89.0000	89.0000	89.0000	+0.565%	2	330	-28.652%
2025-10-14	88.5000	88.5000	88.5000	88.5000	-8.290%	1	329	-28.249%
2025-10-10	96.5000	96.5000	96.5000	96.5000	+7.222%	2	328	-34.197%
2025-10-09	90.0000	90.0000	90.0000	90.0000	+10.024%	2	328	-29.444%
2025-10-07	89.1000	89.1500	81.8000	81.8000	-9.061%	3	328	-22.372%
2025-10-03	89.9500	89.9500	89.9500	89.9500	+16.380%	1	328	-29.405%
2025-09-29	75.9500	77.2900	75.9500	77.2900	-1.227%	2	328	-17.842%
2025-09-26	76.8500	78.2500	76.3000	78.2500	-10.057%	5	328	-18.850%
2025-09-25	83.6900	87.0000	83.6900	87.0000	+1.636%	3	326	-27.011%
2025-09-22	78.0000	86.9500	74.4500	85.6000	+10.167%	17	326	-25.818%
2025-09-19	79.8500	80.0000	76.8000	77.7000	+4.295%	631	325	-18.275%
2025-09-18	73.3300	75.4500	72.3000	74.5000	+1.776%	1,161	736	-14.765%
2025-09-17	70.9500	73.5000	69.6000	73.2000	+0.274%	539	542	-13.251%
2025-09-16	72.0000	73.0000	71.5300	73.0000	+1.884%	7	6	-13.014%
2025-09-15	71.8000	71.8000	71.6500	71.6500	0.000%	2	2	-11.375%

.dark-mode .GF6ylJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GF6ylJ{ 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