Dark

CRWV20280121C85
CRWV Jan 21 2028 85.00 Call (CRWV280121C00085000)
option OPRA

EOD

Oct 1, 2026

30.50-7.012%(-2.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.0000	31.3500	30.4200	30.5000	-7.012%	11	1,368	0.000%
2026-09-30	33.1700	34.0000	32.1000	32.8000	-0.906%	37	1,367	-7.012%
2026-09-29	33.0000	33.1000	33.0000	33.1000	+7.818%	6	1,398	-7.855%
2026-09-28	31.6500	31.8000	29.9500	30.7000	-6.001%	23	1,404	-0.651%
2026-09-25	32.7500	32.7500	32.3700	32.6600	-5.333%	48	1,408	-6.614%
2026-09-24	32.5000	34.5000	32.2000	34.5000	+6.154%	5	1,446	-11.594%
2026-09-23	33.0000	34.6100	32.5000	32.5000	0.000%	16	1,444	-6.154%
2026-09-22	32.4500	32.5000	32.4000	32.5000	+2.913%	12	1,443	-6.154%
2026-09-21	28.8200	31.6000	28.8200	31.5800	+9.577%	25	1,442	-3.420%
2026-09-18	28.8200	28.8200	28.8200	28.8200	+2.018%	5	1,444	+5.829%
2026-09-17	29.9500	29.9500	27.4600	28.2500	-7.377%	1,019	1,439	+7.965%
2026-09-16	31.8700	32.4000	30.5000	30.5000	+1.939%	9	587	0.000%
2026-09-15	31.3600	31.3600	29.9200	29.9200	-3.484%	5	587	+1.939%
2026-09-14	31.2400	32.8000	31.0000	31.0000	-13.165%	37	585	-1.613%
2026-09-11	35.3000	35.7000	35.3000	35.7000	-3.068%	2	562	-14.566%
2026-09-10	36.3100	37.4400	36.3100	36.8300	-9.620%	100	560	-17.187%
2026-09-09	41.6000	41.6000	40.7500	40.7500	-14.084%	31	646	-25.153%
2026-09-08	40.5000	47.4300	40.5000	47.4300	+32.191%	20	654	-35.695%
2026-09-04	31.8500	35.8800	31.8500	35.8800	+15.779%	18	673	-14.994%
2026-09-03	29.4900	30.9900	29.4900	30.9900	+7.604%	7	673	-1.581%
2026-09-02	27.8000	28.8000	27.8000	28.8000	-2.373%	2	667	+5.903%
2026-09-01	29.7500	30.0000	29.4700	29.5000	-5.297%	55	666	+3.390%
2026-08-31	31.1500	31.1500	31.1500	31.1500	-2.656%	1	615	-2.087%
2026-08-28	32.2000	32.2000	32.0000	32.0000	-6.433%	3	615	-4.688%
2026-08-27	35.7000	35.7000	34.2000	34.2000	-0.146%	10	616	-10.819%
2026-08-24	33.0000	34.2500	33.0000	34.2500	-6.036%	3	614	-10.949%
2026-08-21	35.9000	36.7000	35.9000	36.4500	-5.765%	8	612	-16.324%
2026-08-19	37.2000	38.6800	37.2000	38.6800	-2.150%	4	612	-21.148%
2026-08-18	42.7600	42.7700	39.5300	39.5300	-20.940%	4	613	-22.843%
2026-08-17	50.0000	50.0000	50.0000	50.0000	+1.667%	1	613	-39.000%
2026-08-14	48.6200	49.1800	48.6200	49.1800	-0.445%	4	614	-37.983%
2026-08-13	55.0500	55.0500	49.4000	49.4000	-3.610%	4	617	-38.259%
2026-08-12	52.5500	55.1600	51.2500	51.2500	+38.588%	17	620	-40.488%
2026-08-11	40.5000	40.5000	36.9800	36.9800	-5.082%	14	637	-17.523%
2026-08-10	39.5000	39.6300	38.5500	38.9600	+2.365%	21	635	-21.715%
2026-08-07	38.0600	38.0600	38.0600	38.0600	+3.256%	1	623	-19.863%
2026-08-06	38.8200	38.8200	36.8600	36.8600	-11.924%	12	623	-17.254%
2026-08-05	41.2000	42.1800	41.2000	41.8500	-4.886%	5	619	-27.121%
2026-08-04	40.5500	44.0000	40.5500	44.0000	+20.614%	28	622	-30.682%
2026-08-03	36.0000	36.5700	35.5000	36.4800	+30.987%	14	632	-16.393%
2026-07-31	30.3000	30.3000	27.8500	27.8500	-7.812%	2	630	+9.515%
2026-07-30	30.2100	30.2100	30.2100	30.2100	+34.866%	2	628	+0.960%
2026-07-29	23.0000	23.0000	20.8500	22.4000	-9.201%	49	628	+36.161%
2026-07-28	24.1000	24.8500	23.7300	24.6700	-9.134%	61	606	+23.632%
2026-07-27	29.3500	29.3500	26.7000	27.1500	-2.513%	13	659	+12.339%
2026-07-24	30.4000	30.4000	27.8500	27.8500	-22.207%	87	658	+9.515%
2026-07-23	36.5000	36.5000	35.5500	35.8000	-1.377%	6	629	-14.804%
2026-07-22	35.3500	36.7000	35.3500	36.3000	+10.502%	13	625	-15.978%
2026-07-21	33.6500	34.1200	32.6800	32.8500	+10.606%	14	628	-7.154%
2026-07-20	31.8500	31.8500	29.7000	29.7000	+2.414%	5	628	+2.694%
2026-07-17	26.0000	29.9500	26.0000	29.0000	+1.862%	11	625	+5.172%
2026-07-16	29.6500	29.6500	28.4700	28.4700	-8.368%	40	623	+7.130%
2026-07-15	33.0000	33.0000	30.9000	31.0700	-8.618%	19	609	-1.835%
2026-07-14	37.5500	37.5500	32.7000	34.0000	-4.895%	125	604	-10.294%
2026-07-13	37.4300	37.9600	35.7500	35.7500	-14.474%	8	497	-14.685%
2026-07-09	43.5000	43.5000	41.8000	41.8000	+3.799%	6	496	-27.033%
2026-07-08	36.5000	40.2700	36.2500	40.2700	+15.486%	16	495	-24.261%
2026-07-07	36.1500	36.1500	33.7500	34.8700	-9.193%	28	496	-12.532%
2026-07-06	37.3000	38.4000	37.3000	38.4000	+12.676%	10	487	-20.573%
2026-07-02	37.0000	38.0000	34.0800	34.0800	-9.722%	76	425	-10.505%
2026-07-01	39.7100	39.7100	36.8500	37.7500	-15.359%	63	425	-19.205%
2026-06-29	41.1700	44.6500	41.1700	44.6000	-0.335%	4	378	-31.614%
2026-06-26	44.8000	44.8000	44.7500	44.7500	-11.122%	3	376	-31.844%
2026-06-25	50.3500	50.3500	50.3500	50.3500	+3.922%	1	374	-39.424%
2026-06-24	49.3500	51.1900	48.4500	48.4500	-9.099%	17	373	-37.049%
2026-06-23	53.7500	53.7500	53.3000	53.3000	-7.127%	2	378	-42.777%
2026-06-22	59.7800	59.7800	57.3900	57.3900	+10.365%	5	376	-46.855%
2026-06-12	48.1400	52.0000	48.1000	52.0000	+12.627%	5	376	-41.346%
2026-06-10	46.1700	46.1700	46.1700	46.1700	+3.893%	1	375	-33.940%
2026-06-09	44.4400	44.4400	44.4400	44.4400	-13.792%	4	374	-31.368%
2026-06-08	51.5500	51.5500	51.5500	51.5500	+6.508%	1	374	-40.834%
2026-06-05	50.5800	50.5800	48.4000	48.4000	-17.265%	2	375	-36.983%
2026-06-03	58.5000	58.5000	58.5000	58.5000	-19.477%	2	375	-47.863%
2026-06-02	72.0500	72.6500	72.0500	72.6500	+6.447%	2	377	-58.018%
2026-06-01	64.0000	68.2500	64.0000	68.2500	+28.774%	4	378	-55.311%
2026-05-29	53.0000	53.0000	53.0000	53.0000	-1.469%	2	375	-42.453%
2026-05-28	55.3900	55.3900	53.7900	53.7900	+8.338%	3	375	-43.298%
2026-05-27	48.5500	49.6500	48.5500	49.6500	-7.507%	3	375	-38.570%
2026-05-21	51.6700	53.6800	51.6700	53.6800	+13.729%	12	374	-43.182%
2026-05-20	47.6500	48.1000	47.2000	47.2000	+1.549%	11	384	-35.381%
2026-05-19	46.5700	46.5700	46.4800	46.4800	-13.926%	2	384	-34.380%
2026-05-15	54.5500	54.5500	54.0000	54.0000	-11.620%	2	384	-43.519%
2026-05-14	61.1000	61.1000	61.1000	61.1000	+17.274%	1	382	-50.082%
2026-05-12	51.6300	52.1000	51.3000	52.1000	-11.545%	4	379	-41.459%
2026-05-11	59.0000	59.1000	58.7000	58.9000	-0.574%	6	379	-48.217%
2026-05-08	59.1500	59.2400	59.1500	59.2400	-17.505%	2	375	-48.515%
2026-05-07	75.0000	75.0000	71.8100	71.8100	+2.221%	13	375	-57.527%
2026-05-05	70.2500	70.2500	70.2500	70.2500	-0.777%	1	388	-56.584%
2026-05-04	70.8000	70.8000	70.8000	70.8000	+22.428%	1	388	-56.921%
2026-04-29	56.2000	57.8700	56.2000	57.8300	+10.384%	41	387	-47.259%
2026-04-28	56.0000	56.0000	52.3900	52.3900	-0.304%	3	376	-41.783%
2026-04-27	52.5500	52.5500	52.5500	52.5500	-20.258%	1	374	-41.960%
2026-04-23	65.9000	65.9000	65.9000	65.9000	+4.272%	3	374	-53.718%
2026-04-22	63.2000	63.2000	63.2000	63.2000	+3.100%	1	374	-51.741%
2026-04-17	61.2500	61.3000	61.1900	61.3000	-2.217%	8	375	-50.245%
2026-04-16	62.9700	62.9700	62.6900	62.6900	-1.647%	6	375	-51.348%
2026-04-15	64.9100	64.9300	62.0200	63.7400	+2.246%	39	376	-52.149%
2026-04-14	62.0400	62.3400	62.0400	62.3400	+8.568%	3	381	-51.075%
2026-04-13	57.6900	57.6900	57.4200	57.4200	+12.920%	6	382	-46.883%
2026-04-10	50.2400	51.5800	50.2400	50.8500	+16.495%	313	386	-40.020%
2026-04-09	40.0300	44.0500	37.6600	43.6500	+6.230%	75	240	-30.126%
2026-04-08	41.3000	41.3500	41.0900	41.0900	+17.400%	3	247	-25.773%
2026-04-07	35.0000	35.0000	35.0000	35.0000	+11.500%	1	248	-12.857%
2026-03-31	31.5300	31.5300	31.3900	31.3900	+19.581%	4	247	-2.835%
2026-03-30	27.4000	27.4000	25.8900	26.2500	-13.651%	7	246	+16.190%
2026-03-27	30.4000	30.4000	30.4000	30.4000	-22.011%	1	248	+0.329%
2026-03-25	39.1500	39.1500	38.9800	38.9800	+6.853%	3	248	-21.755%
2026-03-24	36.4800	36.4800	36.4800	36.4800	-5.198%	1	247	-16.393%
2026-03-18	35.8500	38.4800	35.8500	38.4800	+0.865%	2	248	-20.738%
2026-03-17	38.1500	38.1500	38.1500	38.1500	-0.909%	1	249	-20.052%
2026-03-16	37.8000	38.5000	37.8000	38.5000	+3.217%	14	249	-20.779%
2026-03-13	38.9000	38.9000	37.3000	37.3000	+15.266%	3	248	-18.231%
2026-03-10	32.6700	32.6700	32.3600	32.3600	-1.040%	15	249	-5.748%
2026-03-05	33.5000	33.5000	32.0000	32.7000	-11.190%	13	246	-6.728%
2026-03-04	36.8200	36.8200	36.8200	36.8200	+15.750%	1	251	-17.165%
2026-03-03	31.8100	31.8100	31.8100	31.8100	-9.373%	1	251	-4.118%
2026-03-02	34.6300	35.1000	34.6300	35.1000	-0.341%	2	251	-13.105%
2026-02-27	38.6200	38.6200	35.2200	35.2200	-34.499%	12	251	-13.401%
2026-02-26	53.7700	53.7700	53.7700	53.7700	-0.426%	2	250	-43.277%
2026-02-25	54.0000	54.0000	54.0000	54.0000	+3.846%	1	249	-43.519%
2026-02-24	52.0000	52.0000	52.0000	52.0000	+9.797%	1	249	-41.346%
2026-02-23	46.9200	47.4500	46.7900	47.3600	+7.563%	11	249	-35.600%
2026-02-20	42.9800	44.0300	42.9800	44.0300	-14.088%	14	250	-30.729%
2026-02-18	46.9000	51.2500	46.9000	51.2500	+4.549%	2	240	-40.488%
2026-02-12	49.0200	49.0200	49.0200	49.0200	-1.960%	1	242	-37.780%
2026-02-10	50.0000	50.0000	50.0000	50.0000	+11.483%	1	243	-39.000%
2026-02-06	45.4900	45.4900	44.8500	44.8500	+26.516%	2	242	-31.996%
2026-02-05	35.5000	35.5000	35.4500	35.4500	-16.901%	30	243	-13.963%
2026-02-04	42.6600	42.6600	42.6600	42.6600	-3.045%	5	258	-28.504%
2026-02-03	42.1100	44.3400	41.6500	44.0000	0.000%	7	253	-30.682%
2026-02-02	45.3000	45.3000	44.0000	44.0000	-15.789%	2	251	-30.682%
2026-01-29	56.0000	56.0000	52.2500	52.2500	-8.414%	12	252	-41.627%
2026-01-28	57.8000	57.8000	57.0500	57.0500	-7.236%	6	241	-46.538%
2026-01-27	57.7000	61.9000	57.7000	61.5000	+16.257%	8	235	-50.407%
2026-01-26	56.7000	56.7000	52.9000	52.9000	+11.721%	4	232	-42.344%
2026-01-21	46.9200	47.3500	46.9200	47.3500	-4.881%	7	233	-35.586%
2026-01-20	49.7800	49.7800	49.7800	49.7800	-7.127%	1	233	-38.730%
2026-01-16	50.6600	54.1000	50.6600	53.6000	+3.575%	9	229	-43.097%
2026-01-15	50.5000	51.7500	50.5000	51.7500	+16.685%	3	229	-41.063%
2026-01-14	44.3500	44.3500	44.3500	44.3500	-1.269%	1	229	-31.229%
2026-01-12	39.9500	45.0800	39.9500	44.9200	+17.900%	42	229	-32.102%
2026-01-09	38.1000	38.1000	38.1000	38.1000	+5.482%	1	238	-19.948%
2026-01-08	36.1200	36.1200	36.1200	36.1200	0.000%	2	239	-15.559%
2026-01-07	34.5600	36.1200	34.5600	36.1200	+5.245%	11	239	-15.559%
2026-01-06	34.2500	34.3200	34.2500	34.3200	+2.754%	4	233	-11.131%
2025-12-30	33.4000	33.4000	33.4000	33.4000	-14.359%	2	231	-8.683%
2025-12-24	38.4500	39.0000	38.4500	39.0000	+3.862%	6	232	-21.795%
2025-12-23	39.0700	39.0700	37.5500	37.5500	-9.627%	5	232	-18.775%
2025-12-22	41.5000	41.7700	41.5000	41.5500	+40.324%	11	230	-26.594%
2025-12-18	29.3000	29.6100	28.2600	29.6100	+11.989%	7	221	+3.006%
2025-12-17	28.4700	28.4700	26.4400	26.4400	-13.904%	9	219	+15.356%
2025-12-16	29.8000	30.7100	29.8000	30.7100	-3.730%	2	210	-0.684%
2025-12-15	34.0000	34.0000	31.7200	31.9000	-13.126%	5	211	-4.389%
2025-12-12	41.9000	41.9000	36.7200	36.7200	-13.048%	19	212	-16.939%
2025-12-11	40.4900	42.2300	40.0300	42.2300	-2.358%	12	205	-27.776%
2025-12-10	43.4700	43.4700	43.2500	43.2500	-7.427%	2	196	-29.480%
2025-12-09	42.0000	46.7200	42.0000	46.7200	+11.770%	6	196	-34.717%
2025-12-08	43.0500	43.0500	41.8000	41.8000	-7.624%	12	193	-27.033%
2025-12-05	45.0000	45.2800	44.0000	45.2500	+0.892%	5	181	-32.597%
2025-12-04	42.5000	44.8500	42.5000	44.8500	+18.026%	5	180	-31.996%
2025-12-03	38.0000	38.0000	38.0000	38.0000	-4.762%	1	178	-19.737%
2025-12-02	40.5500	40.5500	39.9000	39.9000	+13.514%	3	177	-23.559%
2025-11-28	35.1500	35.1500	35.1500	35.1500	-1.264%	1	176	-13.229%
2025-11-26	35.4000	35.6000	35.3000	35.6000	+9.910%	24	163	-14.326%
2025-11-25	32.9100	32.9100	32.3900	32.3900	-6.252%	52	163	-5.835%
2025-11-21	33.0000	34.5500	31.3500	34.5500	+7.969%	52	164	-11.722%
2025-11-20	39.8500	40.4500	32.0000	32.0000	-12.329%	13	141	-4.688%
2025-11-19	37.2500	37.2500	35.8600	36.5000	+0.413%	10	138	-16.438%
2025-11-18	34.5000	36.8000	34.5000	36.3500	-1.491%	54	141	-16.094%
2025-11-17	36.3000	37.3600	36.3000	36.9000	-4.577%	4	88	-17.344%
2025-11-14	39.2600	39.2600	38.6700	38.6700	+3.038%	23	85	-21.127%
2025-11-13	40.0000	40.0000	37.5300	37.5300	-12.108%	16	62	-18.732%
2025-11-12	47.4500	47.4500	42.7000	42.7000	-6.401%	41	52	-28.571%
2025-11-11	50.8000	50.8000	45.0000	45.6200	-21.561%	26	38	-33.143%
2025-11-10	58.1600	58.1600	58.1600	58.1600	-6.420%	1	31	-47.558%
2025-11-06	62.0000	62.1500	62.0000	62.1500	-6.541%	2	31	-50.925%
2025-11-05	66.5000	66.5000	66.5000	66.5000	-19.589%	1	31	-54.135%
2025-10-31	82.6500	82.7000	82.6500	82.7000	+10.488%	2	31	-63.120%
2025-10-21	75.0500	75.0500	74.6000	74.8500	-9.218%	4	31	-59.252%
2025-10-17	82.6500	82.6500	82.4500	82.4500	-7.877%	2	33	-63.008%
2025-10-09	85.7000	89.5000	85.6900	89.5000	+4.191%	66	33	-65.922%
2025-10-06	85.9000	85.9000	85.9000	85.9000	+5.451%	1	8	-64.494%
2025-09-22	70.0000	81.4700	70.0000	81.4600	+18.660%	14	8	-62.558%
2025-09-18	68.7000	68.7000	68.6500	68.6500	+0.808%	2	2	-55.572%
2025-09-16	68.2000	68.2000	68.1000	68.1000	0.000%	2	1	-55.213%

.dark-mode .JfPNlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfPNlq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C85CRWV Jan 21 2028 85.00 Call (CRWV280121C00085000)option OPRA

CRWV20280121C85
CRWV Jan 21 2028 85.00 Call (CRWV280121C00085000)
option OPRA