Dark

CRWV20280121C90
CRWV Jan 21 2028 90.00 Call (CRWV280121C00090000)
option OPRA

EOD

Aug 13, 2026

51.50+5.102%(+2.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	55.0000	55.5000	51.5000	51.5000	+5.102%	15	836	0.000%
2026-08-12	51.4000	53.0000	48.6000	49.0000	+35.546%	38	846	+5.102%
2026-08-11	39.0000	39.0000	35.6000	36.1500	-1.230%	54	866	+42.462%
2026-08-10	40.5000	40.5000	36.6000	36.6000	-5.500%	104	887	+40.710%
2026-08-07	37.0000	38.7300	37.0000	38.7300	+9.314%	49	886	+32.972%
2026-08-06	36.7500	38.1000	35.4300	35.4300	-10.076%	54	914	+45.357%
2026-08-05	41.2000	41.2000	39.4000	39.4000	-6.079%	9	903	+30.711%
2026-08-04	39.2500	41.9500	39.2500	41.9500	+16.205%	12	899	+22.765%
2026-08-03	31.6900	36.1000	31.6900	36.1000	+27.113%	40	895	+42.659%
2026-07-31	28.4000	28.4000	28.4000	28.4000	+0.888%	1	914	+81.338%
2026-07-30	27.3500	28.1500	27.1000	28.1500	+40.750%	9	914	+82.948%
2026-07-29	21.7000	22.6000	20.0000	20.0000	-14.821%	53	917	+157.500%
2026-07-28	23.2900	24.2500	23.2900	23.4800	-8.281%	94	913	+119.336%
2026-07-27	25.6000	25.6000	25.6000	25.6000	-5.882%	3	863	+101.172%
2026-07-24	30.0000	30.0000	27.2000	27.2000	-20.351%	38	863	+89.338%
2026-07-22	34.1500	34.1500	34.1500	34.1500	+5.891%	1	855	+50.805%
2026-07-21	30.3500	32.5700	30.3500	32.2500	+11.515%	19	856	+59.690%
2026-07-20	31.0000	31.7800	28.9200	28.9200	+2.119%	29	850	+78.077%
2026-07-17	26.1000	28.7800	26.1000	28.3200	+3.736%	3	856	+81.850%
2026-07-16	28.2500	28.2500	27.3000	27.3000	-7.833%	5	853	+88.645%
2026-07-15	29.5000	29.6200	28.8500	29.6200	-6.117%	7	854	+73.869%
2026-07-14	32.3900	32.3900	31.3800	31.5500	-7.206%	45	849	+63.233%
2026-07-13	36.8000	36.8000	33.8500	34.0000	-18.563%	15	846	+51.471%
2026-07-09	41.7500	41.7500	41.3000	41.7500	+9.008%	22	835	+23.353%
2026-07-08	38.0000	38.3000	38.0000	38.3000	+10.694%	6	815	+34.465%
2026-07-07	34.5800	34.6000	32.2100	34.6000	-6.739%	12	818	+48.844%
2026-07-06	36.4500	37.1000	36.1800	37.1000	+12.595%	3	818	+38.814%
2026-07-02	35.7000	37.1000	32.6600	32.9500	-8.675%	80	802	+56.297%
2026-07-01	38.6600	38.6600	36.0800	36.0800	-20.423%	31	802	+42.738%
2026-06-30	42.3000	45.3400	42.3000	45.3400	+7.237%	4	782	+13.586%
2026-06-29	41.2000	42.3000	39.0000	42.2800	+1.148%	8	781	+21.807%
2026-06-26	41.8000	41.8000	41.8000	41.8000	-9.328%	2	774	+23.206%
2026-06-24	46.1000	46.1000	46.1000	46.1000	-11.346%	1	772	+11.714%
2026-06-23	52.0000	52.0000	52.0000	52.0000	+0.193%	1	772	-0.962%
2026-06-22	60.0000	60.0000	51.9000	51.9000	-13.859%	10	771	-0.771%
2026-06-18	62.0000	62.0000	60.2500	60.2500	-3.213%	2	782	-14.523%
2026-06-17	62.0800	63.0000	62.0800	62.2500	+47.862%	14	782	-17.269%
2026-06-11	42.1000	42.1000	42.1000	42.1000	-10.043%	2	782	+22.328%
2026-06-05	48.5000	48.5000	46.8000	46.8000	-13.780%	3	782	+10.043%
2026-06-04	53.7700	54.2800	51.5500	54.2800	-6.414%	22	782	-5.122%
2026-06-03	58.0000	58.0000	58.0000	58.0000	-14.074%	1	783	-11.207%
2026-06-01	65.8500	67.5000	65.8500	67.5000	+30.284%	58	782	-23.704%
2026-05-29	51.8100	51.8100	51.8100	51.8100	-0.365%	1	781	-0.598%
2026-05-28	52.0000	52.0000	52.0000	52.0000	+7.216%	3	780	-0.962%
2026-05-27	48.5000	48.5000	48.5000	48.5000	-8.491%	1	781	+6.186%
2026-05-22	53.0000	53.0000	53.0000	53.0000	+12.288%	20	761	-2.830%
2026-05-20	46.2000	47.2000	46.2000	47.2000	+7.395%	2	761	+9.110%
2026-05-19	42.6000	43.9500	42.6000	43.9500	-4.994%	4	760	+17.179%
2026-05-18	47.8200	47.8200	46.2600	46.2600	-11.260%	2	760	+11.327%
2026-05-15	52.1300	52.1300	52.1300	52.1300	-8.544%	1	760	-1.209%
2026-05-14	57.0000	57.0000	57.0000	57.0000	+4.357%	1	759	-9.649%
2026-05-13	52.5000	54.6200	52.5000	54.6200	+12.271%	2	762	-5.712%
2026-05-12	48.6500	48.6500	48.6500	48.6500	-16.481%	3	762	+5.858%
2026-05-11	58.2500	58.2500	58.2500	58.2500	+2.770%	2	762	-11.588%
2026-05-08	63.2500	63.2500	54.9400	56.6800	-16.278%	19	762	-9.139%
2026-05-07	67.7000	67.7000	67.7000	67.7000	-13.194%	22	753	-23.929%
2026-05-06	74.5000	77.9900	74.4200	77.9900	+11.910%	7	753	-33.966%
2026-05-05	67.1400	69.7000	67.1400	69.6900	+2.742%	16	754	-26.101%
2026-05-04	70.0000	70.0000	67.8300	67.8300	+19.000%	5	767	-24.075%
2026-04-29	57.0000	57.0000	57.0000	57.0000	+3.825%	1	770	-9.649%
2026-04-24	53.7600	54.9000	53.7600	54.9000	-16.145%	5	771	-6.193%
2026-04-22	60.8500	65.4700	60.8500	65.4700	+18.605%	21	771	-21.338%
2026-04-20	55.2000	55.2000	55.2000	55.2000	-7.800%	2	771	-6.703%
2026-04-17	59.2200	59.8700	59.2200	59.8700	-2.966%	13	771	-13.980%
2026-04-15	59.5000	61.7000	59.5000	61.7000	-0.162%	10	782	-16.532%
2026-04-14	61.4000	61.9000	59.0900	61.8000	+9.574%	64	774	-16.667%
2026-04-13	52.9900	57.2000	52.9900	56.4000	+13.595%	9	765	-8.688%
2026-04-10	46.5000	49.6500	46.5000	49.6500	+23.815%	55	768	+3.726%
2026-04-09	35.2700	41.8000	35.2700	40.1000	+3.778%	24	808	+28.429%
2026-04-08	40.4000	40.4000	38.6400	38.6400	+9.276%	3	814	+33.282%
2026-04-07	34.2600	35.3600	34.2600	35.3600	-0.254%	21	816	+45.645%
2026-04-06	35.4500	35.4500	35.4500	35.4500	+11.513%	1	816	+45.275%
2026-04-01	32.0000	32.0000	31.7900	31.7900	+7.690%	3	816	+62.001%
2026-03-31	29.4000	29.5200	28.6800	29.5200	+19.514%	7	816	+74.458%
2026-03-30	27.6800	27.6800	24.7000	24.7000	-16.639%	7	811	+108.502%
2026-03-27	31.5200	31.5200	28.8400	29.6300	-13.741%	6	812	+73.810%
2026-03-26	39.0000	39.0000	34.3500	34.3500	-10.593%	4	814	+49.927%
2026-03-25	37.1000	38.4200	37.1000	38.4200	+12.934%	2	813	+34.045%
2026-03-23	35.5300	35.5300	34.0000	34.0200	-1.391%	18	815	+51.382%
2026-03-19	34.4500	34.5000	34.4500	34.5000	-3.497%	15	805	+49.275%
2026-03-18	35.7500	35.7500	35.7500	35.7500	-1.515%	1	806	+44.056%
2026-03-17	36.5500	36.5500	36.3000	36.3000	-3.892%	3	807	+41.873%
2026-03-16	36.8000	37.7700	35.7200	37.7700	+8.317%	4	806	+36.352%
2026-03-13	36.5000	36.5000	34.8600	34.8700	+1.514%	76	808	+47.691%
2026-03-12	34.3500	34.3500	34.3500	34.3500	-3.321%	1	827	+49.927%
2026-03-11	35.5300	35.5300	35.5300	35.5300	+10.685%	2	826	+44.948%
2026-03-10	30.5000	32.1000	30.5000	32.1000	+7.574%	14	828	+60.436%
2026-03-09	29.8400	29.8400	29.8400	29.8400	-0.533%	1	824	+72.587%
2026-03-06	30.0000	32.1000	30.0000	30.0000	-3.723%	4	823	+71.667%
2026-03-05	32.2000	32.2000	31.1600	31.1600	-5.576%	3	821	+65.276%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+6.349%	1	820	+56.061%
2026-03-03	29.8800	31.0300	29.8800	31.0300	-8.195%	5	820	+65.968%
2026-03-02	33.7600	33.8000	33.7600	33.8000	-0.295%	3	818	+52.367%
2026-02-27	37.0500	37.0500	33.7500	33.9000	-32.778%	30	819	+51.917%
2026-02-26	48.9300	50.7300	47.8500	50.4300	-3.925%	23	802	+2.122%
2026-02-25	53.5500	53.5500	52.4900	52.4900	+4.770%	2	815	-1.886%
2026-02-24	50.1000	50.1000	50.1000	50.1000	+9.150%	1	815	+2.794%
2026-02-23	45.9000	45.9000	45.9000	45.9000	+4.986%	2	816	+12.200%
2026-02-20	42.5000	44.0000	41.1300	43.7200	-13.082%	32	814	+17.795%
2026-02-19	50.2000	50.3000	50.2000	50.3000	+11.778%	2	799	+2.386%
2026-02-18	45.0000	45.0000	45.0000	45.0000	-1.747%	1	799	+14.444%
2026-02-17	46.0300	46.6500	44.9000	45.8000	-13.340%	4	798	+12.445%
2026-02-13	52.0000	52.8500	52.0000	52.8500	+11.263%	2	798	-2.554%
2026-02-11	47.5000	47.5000	47.5000	47.5000	-1.042%	2	798	+8.421%
2026-02-10	48.0000	48.0000	48.0000	48.0000	-2.340%	1	796	+7.292%
2026-02-09	49.6900	49.6900	49.1500	49.1500	+13.066%	21	796	+4.781%
2026-02-06	42.0000	43.4700	42.0000	43.4700	+34.707%	16	797	+18.473%
2026-02-05	32.2700	32.2700	32.2700	32.2700	-17.256%	1	796	+59.591%
2026-02-04	42.5000	42.5000	39.0000	39.0000	-7.253%	18	795	+32.051%
2026-02-03	44.0000	44.0000	40.0000	42.0500	-3.333%	31	795	+22.473%
2026-02-02	43.5000	43.5000	43.0000	43.5000	-6.992%	9	778	+18.391%
2026-01-30	46.7700	46.7700	46.7700	46.7700	-4.551%	2	778	+10.113%
2026-01-29	53.0900	53.0900	49.0000	49.0000	-10.470%	7	779	+5.102%
2026-01-28	54.7300	54.7300	54.7300	54.7300	-8.017%	1	778	-5.902%
2026-01-27	55.3000	60.0000	55.3000	59.5000	+7.966%	34	778	-13.445%
2026-01-26	55.0000	57.2000	55.0000	55.1100	+20.328%	10	785	-6.551%
2026-01-22	47.0000	47.0000	45.4100	45.8000	+6.512%	5	793	+12.445%
2026-01-21	45.7600	45.7600	42.7600	43.0000	-10.417%	8	792	+19.767%
2026-01-20	48.5000	48.5000	48.0000	48.0000	-8.745%	2	788	+7.292%
2026-01-16	48.8000	52.7800	48.6000	52.6000	+9.151%	89	817	-2.091%
2026-01-15	47.5500	50.3000	47.5500	48.1900	+12.910%	8	817	+6.869%
2026-01-14	42.4300	45.0000	42.4200	42.6800	+1.619%	14	823	+20.665%
2026-01-13	43.5000	43.5000	41.0000	42.0000	-5.787%	27	811	+22.619%
2026-01-12	42.8600	44.6000	42.5000	44.5800	+23.833%	31	833	+15.523%
2026-01-09	36.0000	36.0000	36.0000	36.0000	+0.139%	10	832	+43.056%
2026-01-08	34.0000	35.9500	34.0000	35.9500	+5.425%	7	840	+43.255%
2026-01-07	33.6700	34.8000	33.6700	34.1000	+4.923%	10	833	+51.026%
2026-01-06	33.7600	33.7600	32.0000	32.5000	-9.722%	3	824	+58.462%
2026-01-05	36.0000	36.0000	36.0000	36.0000	+1.209%	2	824	+43.056%
2026-01-02	31.1500	36.6500	31.1500	35.5700	+22.697%	30	824	+44.785%
2025-12-31	29.4000	29.4000	28.9900	28.9900	-7.321%	2	823	+77.647%
2025-12-30	31.9100	32.8900	31.2800	31.2800	-3.308%	5	823	+64.642%
2025-12-29	31.1500	32.5500	31.1500	32.3500	-1.970%	14	824	+59.196%
2025-12-26	33.7000	34.0600	33.0000	33.0000	-7.744%	22	817	+56.061%
2025-12-24	35.5400	35.7700	35.4000	35.7700	-4.993%	3	814	+43.975%
2025-12-23	38.2000	38.2000	36.1500	37.6500	-4.684%	11	814	+36.786%
2025-12-22	40.7500	40.8500	39.5000	39.5000	-4.819%	10	809	+30.380%
2025-12-19	32.6000	41.5000	32.6000	41.5000	+50.909%	19	807	+24.096%
2025-12-18	27.2600	28.5500	27.2600	27.5000	+7.843%	32	806	+87.273%
2025-12-17	26.5000	27.0000	25.3300	25.5000	-9.156%	42	799	+101.961%
2025-12-16	29.2900	29.5000	27.5200	28.0700	-9.452%	59	781	+83.470%
2025-12-15	31.0000	31.0000	31.0000	31.0000	-14.718%	1	776	+66.129%
2025-12-12	36.1600	36.9300	33.7500	36.3500	-14.269%	54	775	+41.678%
2025-12-11	37.5300	42.5000	37.5300	42.4000	-1.395%	71	818	+21.462%
2025-12-10	41.4000	43.3600	40.1000	43.0000	-4.783%	86	826	+19.767%
2025-12-09	40.4000	45.3000	40.4000	45.1600	+11.589%	51	862	+14.039%
2025-12-08	40.8000	40.8000	38.9000	40.4700	-8.542%	12	830	+27.255%
2025-12-05	43.0800	45.2000	42.8000	44.2500	+1.421%	60	826	+16.384%
2025-12-04	39.7500	45.7000	39.7500	43.6300	+19.534%	129	777	+18.038%
2025-12-02	39.0000	39.0000	36.5000	36.5000	+1.389%	2	690	+41.096%
2025-12-01	31.5000	36.0000	31.5000	36.0000	+5.263%	15	690	+43.056%
2025-11-28	34.7400	34.7400	34.0500	34.2000	-0.726%	3	679	+50.585%
2025-11-26	33.3500	34.4500	33.3500	34.4500	+9.365%	10	672	+49.492%
2025-11-25	30.9000	31.7000	30.9000	31.5000	-6.667%	29	672	+63.492%
2025-11-24	32.0000	33.7500	32.0000	33.7500	+3.528%	5	694	+52.593%
2025-11-21	31.5500	32.9500	28.8500	32.6000	-1.212%	42	692	+57.975%
2025-11-20	39.4900	39.4900	33.0000	33.0000	-5.714%	64	658	+56.061%
2025-11-19	35.0000	35.0000	35.0000	35.0000	-3.581%	52	670	+47.143%
2025-11-18	33.0000	36.7000	32.0000	36.3000	+4.011%	30	722	+41.873%
2025-11-17	36.5500	36.5500	33.6300	34.9000	-10.513%	12	709	+47.564%
2025-11-14	34.5000	39.0000	33.8000	39.0000	+7.438%	43	704	+32.051%
2025-11-13	40.5000	40.5000	35.6900	36.3000	-13.879%	133	668	+41.873%
2025-11-12	46.3000	46.3000	40.6500	42.1500	-3.392%	131	592	+22.183%
2025-11-11	49.9000	54.0000	43.1500	43.6300	-25.304%	454	473	+18.038%
2025-11-10	58.4100	58.4100	58.4100	58.4100	+4.490%	1	58	-11.830%
2025-11-07	55.9000	55.9000	55.9000	55.9000	-5.174%	1	57	-7.871%
2025-11-06	60.3000	60.3000	58.9500	58.9500	-7.674%	31	56	-12.638%
2025-11-05	63.8500	63.8500	63.8500	63.8500	-3.258%	2	55	-19.342%
2025-11-04	68.0000	68.0000	65.9000	66.0000	-9.341%	3	56	-21.970%
2025-10-21	73.0000	73.0000	72.8000	72.8000	-11.220%	6	55	-29.258%
2025-10-17	82.0000	82.0000	82.0000	82.0000	-7.449%	1	52	-37.195%
2025-10-10	88.6000	88.6000	88.6000	88.6000	+6.708%	1	51	-41.874%
2025-10-08	81.3000	83.0300	81.2000	83.0300	+8.892%	3	50	-37.974%
2025-10-07	75.8500	76.2500	75.8500	76.2500	-10.029%	2	48	-32.459%
2025-10-06	83.0000	84.7500	82.5900	84.7500	+6.657%	78	49	-39.233%
2025-10-03	79.4600	79.4600	79.4600	79.4600	-8.456%	5	84	-35.188%
2025-09-30	85.7700	86.8000	85.7700	86.8000	+21.229%	8	88	-40.668%
2025-09-29	73.4000	73.4000	71.6000	71.6000	-12.469%	75	80	-28.073%
2025-09-25	81.8000	81.8000	81.8000	81.8000	+23.008%	1	7	-37.042%
2025-09-17	65.9100	66.5000	65.9100	66.5000	-1.350%	5	6	-22.556%
2025-09-15	67.4100	67.4100	67.4100	67.4100	0.000%	1	1	-23.602%

.dark-mode .S05Gd6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S05Gd6{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C90CRWV Jan 21 2028 90.00 Call (CRWV280121C00090000)option OPRA

CRWV20280121C90
CRWV Jan 21 2028 90.00 Call (CRWV280121C00090000)
option OPRA