Dark

CRWV20280121C80
CRWV Jan 21 2028 80.00 Call (CRWV280121C00080000)
option OPRA

EOD

Aug 13, 2026

52.70-1.917%(-1.03)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	55.4500	61.5000	52.7000	52.7000	-1.917%	29	2,056	0.000%
2026-08-12	55.0500	57.2200	52.0500	53.7300	+32.667%	30	2,079	-1.917%
2026-08-11	43.2700	43.2700	38.9300	40.5000	+0.947%	23	2,100	+30.123%
2026-08-10	41.0000	41.5000	40.1200	40.1200	-2.146%	3	2,106	+31.356%
2026-08-07	41.0000	41.0000	41.0000	41.0000	+6.300%	5	2,105	+28.537%
2026-08-06	39.7000	39.7000	38.5700	38.5700	-8.796%	4	2,110	+36.635%
2026-08-05	43.1800	44.2600	42.2900	42.2900	-7.055%	5	2,108	+24.616%
2026-08-04	43.0000	45.5000	42.4000	45.5000	+16.012%	83	2,112	+15.824%
2026-08-03	36.0000	39.2200	34.5000	39.2200	+34.315%	63	2,129	+34.370%
2026-07-31	29.4500	29.4500	29.2000	29.2000	-3.947%	11	2,181	+80.479%
2026-07-30	25.0000	31.5000	25.0000	30.4000	+36.018%	154	2,172	+73.355%
2026-07-29	24.7200	25.0000	22.0600	22.3500	-14.792%	79	2,306	+135.794%
2026-07-28	25.3000	26.2800	24.5900	26.2300	-8.126%	183	2,255	+100.915%
2026-07-27	28.5400	28.5500	27.8800	28.5500	-2.560%	22	2,103	+84.588%
2026-07-24	31.8000	32.0000	29.3000	29.3000	-19.417%	15	2,106	+79.863%
2026-07-23	37.0000	37.0000	35.9000	36.3600	-3.040%	4	2,093	+44.939%
2026-07-22	36.0000	39.9500	36.0000	37.5000	+8.696%	32	2,091	+40.533%
2026-07-21	33.3000	35.7000	33.0500	34.5000	+11.470%	11	2,089	+52.754%
2026-07-20	34.6200	34.6200	30.9500	30.9500	-0.610%	1,105	2,090	+70.275%
2026-07-17	27.8000	31.7000	27.8000	31.1400	+3.284%	55	1,045	+69.236%
2026-07-16	31.8500	31.8500	29.4500	30.1500	-8.636%	32	992	+74.793%
2026-07-15	32.7300	33.0000	31.3000	33.0000	-5.714%	130	982	+59.697%
2026-07-14	35.6500	36.8000	34.1000	35.0000	-6.417%	54	986	+50.571%
2026-07-13	40.6600	40.6600	37.0700	37.4000	-9.771%	81	952	+40.909%
2026-07-10	41.7500	42.2500	40.5500	41.4500	-6.539%	9	936	+27.141%
2026-07-09	45.5500	45.5500	44.3500	44.3500	+4.970%	13	933	+18.828%
2026-07-08	39.9000	42.2500	38.9800	42.2500	+15.532%	46	934	+24.734%
2026-07-07	38.1700	38.1700	34.9100	36.5700	-8.208%	77	955	+44.107%
2026-07-06	37.7600	40.4300	37.7600	39.8400	+9.151%	27	976	+32.279%
2026-07-02	39.8000	40.3500	35.5000	36.5000	-9.317%	45	933	+44.384%
2026-07-01	41.4500	41.7500	39.1800	40.2500	-18.041%	94	933	+30.932%
2026-06-30	47.1200	49.1100	47.1200	49.1100	+5.477%	10	842	+7.310%
2026-06-29	43.7400	46.5600	43.7400	46.5600	-1.460%	5	849	+13.187%
2026-06-26	47.2500	47.2500	47.2500	47.2500	-9.483%	1	846	+11.534%
2026-06-25	52.2000	52.2000	52.2000	52.2000	+3.984%	1	845	+0.958%
2026-06-24	52.9000	53.2300	50.1100	50.2000	-13.967%	26	844	+4.980%
2026-06-23	53.6500	59.2800	53.6500	58.3500	-3.362%	3	848	-9.683%
2026-06-22	61.1500	61.1500	56.6700	60.3800	-5.656%	21	848	-12.719%
2026-06-18	64.0000	64.0000	64.0000	64.0000	-4.535%	2	852	-17.656%
2026-06-17	66.2100	67.0400	66.2100	67.0400	+4.099%	5	852	-21.390%
2026-06-16	64.4200	64.4200	64.4000	64.4000	+21.739%	12	852	-18.168%
2026-06-12	50.5000	52.9000	49.1000	52.9000	+16.392%	199	864	-0.378%
2026-06-11	47.0000	47.0000	45.4500	45.4500	-5.764%	6	937	+15.952%
2026-06-10	48.4900	48.4900	48.0500	48.2300	+4.620%	61	931	+9.268%
2026-06-09	51.4200	52.1200	46.1000	46.1000	-12.124%	160	969	+14.317%
2026-06-08	49.9000	52.4600	49.9000	52.4600	+10.442%	32	1,129	+0.457%
2026-06-05	52.4000	52.4000	47.5000	47.5000	-17.520%	3	1,159	+10.947%
2026-06-04	55.2500	57.5900	55.0000	57.5900	-5.030%	122	1,156	-8.491%
2026-06-03	60.6400	60.6400	60.6400	60.6400	-14.592%	1	1,034	-13.094%
2026-06-02	75.0100	75.0100	71.0000	71.0000	+0.781%	2	1,034	-25.775%
2026-06-01	65.6000	72.9200	65.6000	70.4500	+28.091%	8	1,034	-25.195%
2026-05-29	55.6300	55.6300	54.5000	55.0000	-1.786%	116	1,037	-4.182%
2026-05-28	57.5000	57.5000	55.1100	56.0000	+10.891%	222	1,151	-5.893%
2026-05-27	50.5000	50.5000	50.5000	50.5000	-8.182%	175	1,148	+4.356%
2026-05-26	56.8000	56.8000	55.0000	55.0000	+0.055%	11	973	-4.182%
2026-05-22	55.0000	55.0000	54.9700	54.9700	+0.365%	2	980	-4.130%
2026-05-21	54.7700	54.7700	54.7700	54.7700	+6.806%	8	972	-3.779%
2026-05-20	49.5000	51.2800	48.9500	51.2800	+3.596%	8	972	+2.769%
2026-05-19	50.6000	50.6000	45.0000	49.5000	-0.960%	201	1,156	+6.465%
2026-05-18	50.5000	50.5000	49.9800	49.9800	-10.877%	6	1,156	+5.442%
2026-05-15	55.5000	56.9000	55.0500	56.0800	-8.141%	192	1,156	-6.027%
2026-05-14	60.0000	63.5000	60.0000	61.0500	+7.862%	66	1,090	-13.677%
2026-05-13	58.0000	58.0000	56.0000	56.6000	+1.982%	332	1,178	-6.890%
2026-05-12	52.3200	55.5000	50.7500	55.5000	-8.006%	5	1,178	-5.045%
2026-05-11	59.8100	65.4800	59.8100	60.3300	-2.220%	229	1,178	-12.647%
2026-05-08	62.0000	64.9000	59.9000	61.7000	-15.479%	332	1,127	-14.587%
2026-05-07	75.7200	76.5000	72.5000	73.0000	-10.121%	253	969	-27.808%
2026-05-06	77.0000	81.2200	77.0000	81.2200	+10.654%	9	862	-35.115%
2026-05-05	71.5800	74.0000	71.5800	73.4000	+1.032%	5	867	-28.202%
2026-05-04	68.5000	73.0000	68.5000	72.6500	+8.271%	65	870	-27.460%
2026-05-01	67.1000	67.1000	67.1000	67.1000	+8.611%	1	871	-21.461%
2026-04-30	64.0000	64.0000	61.7800	61.7800	+3.190%	2	871	-14.697%
2026-04-29	58.7500	59.8700	58.7500	59.8700	+6.152%	3	871	-11.976%
2026-04-28	53.7500	56.8500	53.7500	56.4000	-2.876%	9	872	-6.560%
2026-04-27	56.0000	58.0700	53.9000	58.0700	-0.871%	205	869	-9.247%
2026-04-24	66.2500	66.2500	56.7600	58.5800	-15.712%	26	867	-10.038%
2026-04-22	67.0000	69.5000	67.0000	69.5000	+10.055%	6	873	-24.173%
2026-04-21	63.5000	63.5000	63.1500	63.1500	+7.581%	2	875	-16.548%
2026-04-20	58.7000	58.7000	58.7000	58.7000	-7.922%	1	875	-10.221%
2026-04-17	62.4500	63.8100	62.4500	63.7500	+0.362%	3	874	-17.333%
2026-04-16	65.5000	65.5000	63.5200	63.5200	-3.641%	3	876	-17.034%
2026-04-15	65.9200	65.9200	65.9200	65.9200	+1.415%	3	879	-20.055%
2026-04-14	66.0000	66.2000	63.4000	65.0000	+9.244%	36	881	-18.923%
2026-04-13	54.2700	62.0000	54.2700	59.5000	+12.860%	48	908	-11.429%
2026-04-10	47.0000	54.2000	47.0000	52.7200	+14.609%	11	950	-0.038%
2026-04-09	41.5000	46.0000	41.2000	46.0000	+6.408%	22	955	+14.565%
2026-04-08	43.2300	43.2300	43.2300	43.2300	+13.763%	1	956	+21.906%
2026-04-07	37.0000	38.9000	37.0000	38.0000	+4.597%	6	957	+38.684%
2026-04-06	36.3300	36.8500	36.3300	36.3300	+2.051%	29	957	+45.059%
2026-04-02	35.6000	35.6000	35.6000	35.6000	+1.280%	2	959	+48.034%
2026-04-01	34.3000	35.5600	34.2000	35.1500	+4.925%	51	959	+49.929%
2026-03-31	32.3000	33.5000	30.5000	33.5000	+20.504%	250	911	+57.313%
2026-03-30	28.9500	29.1400	27.0000	27.8000	-12.386%	13	979	+89.568%
2026-03-27	33.0000	33.0000	31.7300	31.7300	-23.542%	155	984	+66.089%
2026-03-26	41.5000	41.5000	41.5000	41.5000	-0.646%	1	830	+26.988%
2026-03-25	41.3000	41.7700	41.3000	41.7700	+8.072%	3	831	+26.167%
2026-03-24	38.7500	38.9400	37.2500	38.6500	+1.444%	9	834	+36.352%
2026-03-23	37.7000	38.1000	37.0000	38.1000	+5.307%	17	839	+38.320%
2026-03-20	35.5000	36.1800	35.5000	36.1800	-2.716%	42	838	+45.661%
2026-03-19	37.0800	37.1900	37.0800	37.1900	-2.132%	2	879	+41.705%
2026-03-18	38.0000	38.0000	38.0000	38.0000	-0.783%	4	879	+38.684%
2026-03-17	40.0000	40.0000	38.3000	38.3000	-8.220%	7	883	+37.598%
2026-03-16	40.0000	42.3400	39.7000	41.7300	+3.037%	4	880	+26.288%
2026-03-13	39.7500	40.5000	39.7500	40.5000	+6.439%	7	879	+30.123%
2026-03-12	38.0000	38.0500	38.0000	38.0500	-2.685%	6	886	+38.502%
2026-03-11	36.5000	39.5000	36.5000	39.1000	+14.327%	225	892	+34.783%
2026-03-10	34.0000	34.2000	33.8000	34.2000	+6.642%	185	1,072	+54.094%
2026-03-09	32.0400	32.0700	32.0400	32.0700	-0.712%	4	887	+64.328%
2026-03-06	34.5000	35.5400	32.3000	32.3000	-5.693%	165	891	+63.158%
2026-03-05	36.5700	36.5700	33.0000	34.2500	-8.447%	245	1,047	+53.869%
2026-03-04	35.5000	38.6500	35.5000	37.4100	+10.680%	168	815	+40.871%
2026-03-03	34.0000	34.5000	32.8000	33.8000	-6.784%	11	970	+55.917%
2026-03-02	38.3500	38.3500	36.2600	36.2600	-5.079%	313	971	+45.339%
2026-02-27	41.3100	41.6100	35.6000	38.2000	-28.491%	233	959	+37.958%
2026-02-26	52.8500	53.4200	52.8500	53.4200	-2.873%	8	749	-1.348%
2026-02-25	54.9900	55.0000	54.9900	55.0000	-0.901%	2	747	-4.182%
2026-02-24	55.5000	55.5000	55.5000	55.5000	+12.576%	1	747	-5.045%
2026-02-23	45.8500	49.3000	45.8500	49.3000	-3.333%	3	746	+6.897%
2026-02-18	47.5000	51.0000	47.5000	51.0000	+4.294%	4	749	+3.333%
2026-02-17	48.9000	48.9000	48.9000	48.9000	-6.715%	1	751	+7.771%
2026-02-13	50.0000	56.0000	49.6700	52.4200	+1.984%	45	750	+0.534%
2026-02-11	51.4000	51.4000	51.4000	51.4000	-0.194%	1	750	+2.529%
2026-02-10	51.5000	51.5000	51.5000	51.5000	-2.830%	2	749	+2.330%
2026-02-09	48.7500	53.0000	48.7500	53.0000	+13.734%	7	751	-0.566%
2026-02-06	41.5000	46.6000	41.5000	46.6000	+29.444%	16	756	+13.090%
2026-02-05	38.8000	38.8000	36.0000	36.0000	-10.000%	71	749	+46.389%
2026-02-04	47.0000	47.0000	40.0000	40.0000	-13.849%	55	743	+31.750%
2026-02-03	45.5000	47.0000	42.5000	46.4300	+2.044%	33	715	+13.504%
2026-02-02	49.7000	49.7000	45.5000	45.5000	-14.313%	29	692	+15.824%
2026-01-30	53.1000	53.1000	53.1000	53.1000	+0.189%	2	687	-0.753%
2026-01-29	55.0000	55.0500	53.0000	53.0000	-8.621%	6	685	-0.566%
2026-01-28	58.3800	58.6700	58.0000	58.0000	-9.375%	11	683	-9.138%
2026-01-27	62.5000	64.0000	62.5000	64.0000	+17.109%	10	684	-17.656%
2026-01-26	58.2500	60.7000	53.7000	54.6500	+9.300%	13	680	-3.568%
2026-01-23	49.0000	50.0000	49.0000	50.0000	+0.503%	5	684	+5.400%
2026-01-22	51.1500	51.1500	49.7500	49.7500	+8.624%	3	687	+5.930%
2026-01-21	49.5000	49.5000	45.8000	45.8000	-9.843%	2	689	+15.066%
2026-01-20	50.5000	51.0000	50.5000	50.8000	-6.806%	13	691	+3.740%
2026-01-16	52.6400	56.5600	51.7600	54.5100	+0.944%	44	718	-3.320%
2026-01-15	52.0000	54.0000	52.0000	54.0000	+19.734%	17	718	-2.407%
2026-01-14	46.3100	48.9500	45.1000	45.1000	+1.921%	31	722	+16.851%
2026-01-13	46.2000	46.2000	44.1500	44.2500	-5.691%	10	711	+19.096%
2026-01-12	43.7300	46.9200	43.7300	46.9200	+23.767%	8	708	+12.319%
2026-01-09	37.0000	39.3700	36.4100	37.9100	-2.319%	44	714	+39.013%
2026-01-08	36.2000	38.8100	36.2000	38.8100	+2.536%	8	701	+35.790%
2026-01-07	36.7400	37.8500	36.7400	37.8500	+2.353%	14	699	+39.234%
2026-01-06	36.0800	38.0000	34.4800	36.9800	-0.054%	25	685	+42.509%
2026-01-05	38.5000	38.5000	37.0000	37.0000	-7.222%	5	675	+42.432%
2026-01-02	35.4800	39.8800	35.4800	39.8800	+26.603%	16	670	+32.146%
2025-12-31	32.1000	32.8500	31.5000	31.5000	-7.407%	7	668	+67.302%
2025-12-30	34.5800	35.2400	34.0200	34.0200	-4.438%	13	668	+54.909%
2025-12-29	35.6000	35.6000	35.6000	35.6000	-0.140%	2	674	+48.034%
2025-12-26	37.7700	37.7700	35.6500	35.6500	-5.688%	15	672	+47.826%
2025-12-24	38.8500	38.8500	37.8000	37.8000	-3.939%	4	657	+39.418%
2025-12-23	41.6100	41.6100	39.0900	39.3500	-7.953%	9	657	+33.926%
2025-12-22	42.9500	44.3500	42.7500	42.7500	+3.436%	19	657	+23.275%
2025-12-19	37.3000	41.5000	37.3000	41.3300	+36.854%	85	656	+27.510%
2025-12-18	29.0000	30.5200	29.0000	30.2000	+9.025%	67	649	+74.503%
2025-12-17	28.8100	28.9600	27.4400	27.7000	-9.031%	123	590	+90.253%
2025-12-16	29.9400	31.1000	29.8000	30.4500	-9.510%	158	666	+73.071%
2025-12-15	38.2000	38.2000	32.8900	33.6500	-11.447%	96	528	+56.612%
2025-12-12	38.0000	38.7000	37.8000	38.0000	-12.904%	10	437	+38.684%
2025-12-11	42.4500	45.2500	42.4500	43.6300	-5.008%	16	428	+20.788%
2025-12-10	45.0000	46.1500	44.8500	45.9300	-4.611%	8	420	+14.740%
2025-12-09	44.6500	48.1700	44.6500	48.1500	+7.000%	22	423	+9.450%
2025-12-08	43.5500	45.0000	41.0000	45.0000	-4.459%	37	420	+17.111%
2025-12-05	44.8500	47.4000	44.8000	47.1000	+1.728%	42	430	+11.890%
2025-12-04	41.8000	46.3000	41.8000	46.3000	+18.627%	11	425	+13.823%
2025-12-03	38.3000	39.0300	38.3000	39.0300	-1.190%	4	426	+35.024%
2025-12-02	42.2500	43.4000	39.3000	39.5000	+7.046%	22	422	+33.418%
2025-12-01	36.9000	36.9000	36.9000	36.9000	+3.944%	1	406	+42.818%
2025-11-28	35.5000	35.5000	35.5000	35.5000	-1.389%	1	405	+48.451%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+4.408%	1	403	+46.389%
2025-11-25	31.5000	34.4800	31.5000	34.4800	-4.620%	7	403	+52.842%
2025-11-24	36.1900	36.4200	35.4000	36.1500	+1.831%	41	397	+45.781%
2025-11-21	34.2000	35.5000	32.2000	35.5000	-1.934%	148	388	+48.451%
2025-11-20	41.0000	41.7500	36.2000	36.2000	-3.209%	15	383	+45.580%
2025-11-19	38.6000	38.6000	36.5200	37.4000	-3.359%	28	375	+40.909%
2025-11-18	34.4700	38.7400	34.4700	38.7000	+4.566%	5	379	+36.176%
2025-11-17	37.0400	39.0000	35.8000	37.0100	-10.712%	128	378	+42.394%
2025-11-14	37.3000	42.4000	36.5000	41.4500	+6.010%	146	294	+27.141%
2025-11-13	42.0000	42.0000	38.7100	39.1000	-11.136%	60	170	+34.783%
2025-11-12	48.0000	48.2500	44.0000	44.0000	-5.923%	50	119	+19.773%
2025-11-11	50.6700	52.4500	46.7700	46.7700	-22.733%	44	73	+12.679%
2025-11-10	63.0000	63.0000	60.5300	60.5300	+2.593%	3	33	-12.936%
2025-11-07	58.0000	59.0300	58.0000	59.0000	-6.349%	7	32	-10.678%
2025-11-06	63.5200	63.5200	60.5000	63.0000	-8.894%	5	26	-16.349%
2025-11-04	74.7500	75.1500	69.1500	69.1500	-18.981%	3	23	-23.789%
2025-10-28	86.7500	86.7500	85.2500	85.3500	+4.200%	3	23	-38.254%
2025-10-24	81.7500	81.9100	81.7500	81.9100	+2.260%	2	23	-35.661%
2025-10-20	80.1000	80.1000	80.1000	80.1000	-5.431%	1	23	-34.207%
2025-10-14	84.7000	84.7000	84.7000	84.7000	-5.889%	1	23	-37.780%
2025-10-10	97.7300	99.0000	90.0000	90.0000	-2.174%	33	23	-41.444%
2025-10-09	88.7000	92.0000	87.4800	92.0000	+7.539%	44	56	-42.717%
2025-10-08	85.2500	85.5500	85.0600	85.5500	-0.175%	7	18	-38.399%
2025-10-03	85.7000	85.7000	85.7000	85.7000	+11.880%	1	16	-38.506%
2025-09-19	76.5700	76.7000	76.5700	76.6000	+5.641%	16	15	-31.201%
2025-09-18	72.5100	72.5100	72.5100	72.5100	+5.011%	14	15	-27.320%
2025-09-16	69.1500	69.1500	69.0500	69.0500	0.000%	2	1	-23.678%

.dark-mode .yMrl1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMrl1t{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C80CRWV Jan 21 2028 80.00 Call (CRWV280121C00080000)option OPRA

CRWV20280121C80
CRWV Jan 21 2028 80.00 Call (CRWV280121C00080000)
option OPRA