Dark

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

EOD

Sep 30, 2026

30.73+2.433%(+0.73)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.2500	30.7300	30.2500	30.7300	+2.433%	15	1,271	0.000%
2026-09-29	32.5200	32.5200	30.0000	30.0000	+4.022%	21	1,277	+2.433%
2026-09-28	29.9000	29.9000	28.2900	28.8400	-7.118%	13	1,296	+6.553%
2026-09-25	32.5800	32.5800	30.8500	31.0500	-7.313%	28	1,302	-1.031%
2026-09-24	30.5000	33.5000	30.5000	33.5000	+8.414%	15	1,302	-8.269%
2026-09-23	31.6000	32.4500	30.9000	30.9000	+0.980%	68	1,300	-0.550%
2026-09-22	30.0000	32.3400	30.0000	30.6000	+1.325%	26	1,313	+0.425%
2026-09-21	27.9700	31.0000	27.9700	30.2000	+10.219%	15	1,321	+1.755%
2026-09-18	26.6500	27.4000	26.5000	27.4000	+2.776%	772	1,325	+12.153%
2026-09-17	27.1000	27.1000	25.9000	26.6600	-12.303%	27	1,105	+15.266%
2026-09-16	30.5200	30.5200	30.4000	30.4000	+6.704%	2	1,103	+1.086%
2026-09-15	28.9000	28.9000	28.4900	28.4900	-3.847%	6	1,104	+7.862%
2026-09-14	29.4500	29.8500	29.4500	29.6300	-14.116%	5	1,105	+3.712%
2026-09-11	34.8000	35.4500	34.5000	34.5000	-2.625%	4	1,104	-10.928%
2026-09-10	34.6500	36.0000	34.2700	35.4300	-7.373%	31	1,103	-13.266%
2026-09-09	42.0000	42.0000	38.2500	38.2500	-12.531%	5	1,106	-19.660%
2026-09-08	37.3900	46.0000	37.3900	43.7300	+28.618%	16	1,105	-29.728%
2026-09-04	31.3500	34.0500	31.3500	34.0000	+18.426%	13	1,118	-9.618%
2026-09-03	26.5000	28.7100	26.5000	28.7100	+6.491%	3	1,118	+7.036%
2026-09-02	27.5600	27.5600	26.2700	26.9600	-1.064%	4	1,116	+13.984%
2026-09-01	26.6000	27.2500	26.6000	27.2500	-7.155%	3	1,113	+12.771%
2026-08-31	29.6200	29.7800	29.3500	29.3500	-2.167%	8	1,115	+4.702%
2026-08-28	30.3800	30.3800	30.0000	30.0000	-8.537%	4	1,122	+2.433%
2026-08-27	36.5000	36.5000	32.8000	32.8000	-3.330%	16	1,120	-6.311%
2026-08-26	33.9300	33.9300	33.9300	33.9300	-0.352%	1	1,108	-9.431%
2026-08-25	35.1000	35.1000	34.0500	34.0500	+3.401%	305	1,107	-9.750%
2026-08-24	31.0900	32.9300	31.0900	32.9300	-3.147%	8	809	-6.681%
2026-08-21	35.5000	35.5000	34.0000	34.0000	-2.017%	6	808	-9.618%
2026-08-20	37.0000	37.0000	34.7000	34.7000	-6.267%	14	805	-11.441%
2026-08-19	38.0000	38.2800	35.0000	37.0200	-3.468%	16	808	-16.991%
2026-08-18	40.1300	40.9000	38.3500	38.3500	-21.639%	32	812	-19.870%
2026-08-17	48.5300	48.9400	48.5300	48.9400	+3.467%	6	824	-37.209%
2026-08-14	50.0000	50.0000	46.3600	47.3000	-8.155%	8	830	-35.032%
2026-08-13	55.0000	55.5000	51.5000	51.5000	+5.102%	15	836	-40.330%
2026-08-12	51.4000	53.0000	48.6000	49.0000	+35.546%	38	846	-37.286%
2026-08-11	39.0000	39.0000	35.6000	36.1500	-1.230%	54	866	-14.993%
2026-08-10	40.5000	40.5000	36.6000	36.6000	-5.500%	104	887	-16.038%
2026-08-07	37.0000	38.7300	37.0000	38.7300	+9.314%	49	886	-20.656%
2026-08-06	36.7500	38.1000	35.4300	35.4300	-10.076%	54	914	-13.266%
2026-08-05	41.2000	41.2000	39.4000	39.4000	-6.079%	9	903	-22.005%
2026-08-04	39.2500	41.9500	39.2500	41.9500	+16.205%	12	899	-26.746%
2026-08-03	31.6900	36.1000	31.6900	36.1000	+27.113%	40	895	-14.875%
2026-07-31	28.4000	28.4000	28.4000	28.4000	+0.888%	1	914	+8.204%
2026-07-30	27.3500	28.1500	27.1000	28.1500	+40.750%	9	914	+9.165%
2026-07-29	21.7000	22.6000	20.0000	20.0000	-14.821%	53	917	+53.650%
2026-07-28	23.2900	24.2500	23.2900	23.4800	-8.281%	94	913	+30.877%
2026-07-27	25.6000	25.6000	25.6000	25.6000	-5.882%	3	863	+20.039%
2026-07-24	30.0000	30.0000	27.2000	27.2000	-20.351%	38	863	+12.978%
2026-07-22	34.1500	34.1500	34.1500	34.1500	+5.891%	1	855	-10.015%
2026-07-21	30.3500	32.5700	30.3500	32.2500	+11.515%	19	856	-4.713%
2026-07-20	31.0000	31.7800	28.9200	28.9200	+2.119%	29	850	+6.259%
2026-07-17	26.1000	28.7800	26.1000	28.3200	+3.736%	3	856	+8.510%
2026-07-16	28.2500	28.2500	27.3000	27.3000	-7.833%	5	853	+12.564%
2026-07-15	29.5000	29.6200	28.8500	29.6200	-6.117%	7	854	+3.747%
2026-07-14	32.3900	32.3900	31.3800	31.5500	-7.206%	45	849	-2.599%
2026-07-13	36.8000	36.8000	33.8500	34.0000	-18.563%	15	846	-9.618%
2026-07-09	41.7500	41.7500	41.3000	41.7500	+9.008%	22	835	-26.395%
2026-07-08	38.0000	38.3000	38.0000	38.3000	+10.694%	6	815	-19.765%
2026-07-07	34.5800	34.6000	32.2100	34.6000	-6.739%	12	818	-11.185%
2026-07-06	36.4500	37.1000	36.1800	37.1000	+12.595%	3	818	-17.170%
2026-07-02	35.7000	37.1000	32.6600	32.9500	-8.675%	80	802	-6.737%
2026-07-01	38.6600	38.6600	36.0800	36.0800	-20.423%	31	802	-14.828%
2026-06-30	42.3000	45.3400	42.3000	45.3400	+7.237%	4	782	-32.223%
2026-06-29	41.2000	42.3000	39.0000	42.2800	+1.148%	8	781	-27.318%
2026-06-26	41.8000	41.8000	41.8000	41.8000	-9.328%	2	774	-26.483%
2026-06-24	46.1000	46.1000	46.1000	46.1000	-11.346%	1	772	-33.341%
2026-06-23	52.0000	52.0000	52.0000	52.0000	+0.193%	1	772	-40.904%
2026-06-22	60.0000	60.0000	51.9000	51.9000	-13.859%	10	771	-40.790%
2026-06-18	62.0000	62.0000	60.2500	60.2500	-3.213%	2	782	-48.996%
2026-06-17	62.0800	63.0000	62.0800	62.2500	+47.862%	14	782	-50.635%
2026-06-11	42.1000	42.1000	42.1000	42.1000	-10.043%	2	782	-27.007%
2026-06-05	48.5000	48.5000	46.8000	46.8000	-13.780%	3	782	-34.338%
2026-06-04	53.7700	54.2800	51.5500	54.2800	-6.414%	22	782	-43.386%
2026-06-03	58.0000	58.0000	58.0000	58.0000	-14.074%	1	783	-47.017%
2026-06-01	65.8500	67.5000	65.8500	67.5000	+30.284%	58	782	-54.474%
2026-05-29	51.8100	51.8100	51.8100	51.8100	-0.365%	1	781	-40.687%
2026-05-28	52.0000	52.0000	52.0000	52.0000	+7.216%	3	780	-40.904%
2026-05-27	48.5000	48.5000	48.5000	48.5000	-8.491%	1	781	-36.639%
2026-05-22	53.0000	53.0000	53.0000	53.0000	+12.288%	20	761	-42.019%
2026-05-20	46.2000	47.2000	46.2000	47.2000	+7.395%	2	761	-34.894%
2026-05-19	42.6000	43.9500	42.6000	43.9500	-4.994%	4	760	-30.080%
2026-05-18	47.8200	47.8200	46.2600	46.2600	-11.260%	2	760	-33.571%
2026-05-15	52.1300	52.1300	52.1300	52.1300	-8.544%	1	760	-41.051%
2026-05-14	57.0000	57.0000	57.0000	57.0000	+4.357%	1	759	-46.088%
2026-05-13	52.5000	54.6200	52.5000	54.6200	+12.271%	2	762	-43.739%
2026-05-12	48.6500	48.6500	48.6500	48.6500	-16.481%	3	762	-36.835%
2026-05-11	58.2500	58.2500	58.2500	58.2500	+2.770%	2	762	-47.245%
2026-05-08	63.2500	63.2500	54.9400	56.6800	-16.278%	19	762	-45.783%
2026-05-07	67.7000	67.7000	67.7000	67.7000	-13.194%	22	753	-54.609%
2026-05-06	74.5000	77.9900	74.4200	77.9900	+11.910%	7	753	-60.598%
2026-05-05	67.1400	69.7000	67.1400	69.6900	+2.742%	16	754	-55.905%
2026-05-04	70.0000	70.0000	67.8300	67.8300	+19.000%	5	767	-54.696%
2026-04-29	57.0000	57.0000	57.0000	57.0000	+3.825%	1	770	-46.088%
2026-04-24	53.7600	54.9000	53.7600	54.9000	-16.145%	5	771	-44.026%
2026-04-22	60.8500	65.4700	60.8500	65.4700	+18.605%	21	771	-53.062%
2026-04-20	55.2000	55.2000	55.2000	55.2000	-7.800%	2	771	-44.330%
2026-04-17	59.2200	59.8700	59.2200	59.8700	-2.966%	13	771	-48.672%
2026-04-15	59.5000	61.7000	59.5000	61.7000	-0.162%	10	782	-50.194%
2026-04-14	61.4000	61.9000	59.0900	61.8000	+9.574%	64	774	-50.275%
2026-04-13	52.9900	57.2000	52.9900	56.4000	+13.595%	9	765	-45.514%
2026-04-10	46.5000	49.6500	46.5000	49.6500	+23.815%	55	768	-38.107%
2026-04-09	35.2700	41.8000	35.2700	40.1000	+3.778%	24	808	-23.367%
2026-04-08	40.4000	40.4000	38.6400	38.6400	+9.276%	3	814	-20.471%
2026-04-07	34.2600	35.3600	34.2600	35.3600	-0.254%	21	816	-13.094%
2026-04-06	35.4500	35.4500	35.4500	35.4500	+11.513%	1	816	-13.315%
2026-04-01	32.0000	32.0000	31.7900	31.7900	+7.690%	3	816	-3.334%
2026-03-31	29.4000	29.5200	28.6800	29.5200	+19.514%	7	816	+4.099%
2026-03-30	27.6800	27.6800	24.7000	24.7000	-16.639%	7	811	+24.413%
2026-03-27	31.5200	31.5200	28.8400	29.6300	-13.741%	6	812	+3.712%
2026-03-26	39.0000	39.0000	34.3500	34.3500	-10.593%	4	814	-10.539%
2026-03-25	37.1000	38.4200	37.1000	38.4200	+12.934%	2	813	-20.016%
2026-03-23	35.5300	35.5300	34.0000	34.0200	-1.391%	18	815	-9.671%
2026-03-19	34.4500	34.5000	34.4500	34.5000	-3.497%	15	805	-10.928%
2026-03-18	35.7500	35.7500	35.7500	35.7500	-1.515%	1	806	-14.042%
2026-03-17	36.5500	36.5500	36.3000	36.3000	-3.892%	3	807	-15.344%
2026-03-16	36.8000	37.7700	35.7200	37.7700	+8.317%	4	806	-18.639%
2026-03-13	36.5000	36.5000	34.8600	34.8700	+1.514%	76	808	-11.873%
2026-03-12	34.3500	34.3500	34.3500	34.3500	-3.321%	1	827	-10.539%
2026-03-11	35.5300	35.5300	35.5300	35.5300	+10.685%	2	826	-13.510%
2026-03-10	30.5000	32.1000	30.5000	32.1000	+7.574%	14	828	-4.268%
2026-03-09	29.8400	29.8400	29.8400	29.8400	-0.533%	1	824	+2.983%
2026-03-06	30.0000	32.1000	30.0000	30.0000	-3.723%	4	823	+2.433%
2026-03-05	32.2000	32.2000	31.1600	31.1600	-5.576%	3	821	-1.380%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+6.349%	1	820	-6.879%
2026-03-03	29.8800	31.0300	29.8800	31.0300	-8.195%	5	820	-0.967%
2026-03-02	33.7600	33.8000	33.7600	33.8000	-0.295%	3	818	-9.083%
2026-02-27	37.0500	37.0500	33.7500	33.9000	-32.778%	30	819	-9.351%
2026-02-26	48.9300	50.7300	47.8500	50.4300	-3.925%	23	802	-39.064%
2026-02-25	53.5500	53.5500	52.4900	52.4900	+4.770%	2	815	-41.456%
2026-02-24	50.1000	50.1000	50.1000	50.1000	+9.150%	1	815	-38.663%
2026-02-23	45.9000	45.9000	45.9000	45.9000	+4.986%	2	816	-33.050%
2026-02-20	42.5000	44.0000	41.1300	43.7200	-13.082%	32	814	-29.712%
2026-02-19	50.2000	50.3000	50.2000	50.3000	+11.778%	2	799	-38.907%
2026-02-18	45.0000	45.0000	45.0000	45.0000	-1.747%	1	799	-31.711%
2026-02-17	46.0300	46.6500	44.9000	45.8000	-13.340%	4	798	-32.904%
2026-02-13	52.0000	52.8500	52.0000	52.8500	+11.263%	2	798	-41.854%
2026-02-11	47.5000	47.5000	47.5000	47.5000	-1.042%	2	798	-35.305%
2026-02-10	48.0000	48.0000	48.0000	48.0000	-2.340%	1	796	-35.979%
2026-02-09	49.6900	49.6900	49.1500	49.1500	+13.066%	21	796	-37.477%
2026-02-06	42.0000	43.4700	42.0000	43.4700	+34.707%	16	797	-29.308%
2026-02-05	32.2700	32.2700	32.2700	32.2700	-17.256%	1	796	-4.772%
2026-02-04	42.5000	42.5000	39.0000	39.0000	-7.253%	18	795	-21.205%
2026-02-03	44.0000	44.0000	40.0000	42.0500	-3.333%	31	795	-26.920%
2026-02-02	43.5000	43.5000	43.0000	43.5000	-6.992%	9	778	-29.356%
2026-01-30	46.7700	46.7700	46.7700	46.7700	-4.551%	2	778	-34.295%
2026-01-29	53.0900	53.0900	49.0000	49.0000	-10.470%	7	779	-37.286%
2026-01-28	54.7300	54.7300	54.7300	54.7300	-8.017%	1	778	-43.852%
2026-01-27	55.3000	60.0000	55.3000	59.5000	+7.966%	34	778	-48.353%
2026-01-26	55.0000	57.2000	55.0000	55.1100	+20.328%	10	785	-44.239%
2026-01-22	47.0000	47.0000	45.4100	45.8000	+6.512%	5	793	-32.904%
2026-01-21	45.7600	45.7600	42.7600	43.0000	-10.417%	8	792	-28.535%
2026-01-20	48.5000	48.5000	48.0000	48.0000	-8.745%	2	788	-35.979%
2026-01-16	48.8000	52.7800	48.6000	52.6000	+9.151%	89	817	-41.578%
2026-01-15	47.5500	50.3000	47.5500	48.1900	+12.910%	8	817	-36.232%
2026-01-14	42.4300	45.0000	42.4200	42.6800	+1.619%	14	823	-27.999%
2026-01-13	43.5000	43.5000	41.0000	42.0000	-5.787%	27	811	-26.833%
2026-01-12	42.8600	44.6000	42.5000	44.5800	+23.833%	31	833	-31.068%
2026-01-09	36.0000	36.0000	36.0000	36.0000	+0.139%	10	832	-14.639%
2026-01-08	34.0000	35.9500	34.0000	35.9500	+5.425%	7	840	-14.520%
2026-01-07	33.6700	34.8000	33.6700	34.1000	+4.923%	10	833	-9.883%
2026-01-06	33.7600	33.7600	32.0000	32.5000	-9.722%	3	824	-5.446%
2026-01-05	36.0000	36.0000	36.0000	36.0000	+1.209%	2	824	-14.639%
2026-01-02	31.1500	36.6500	31.1500	35.5700	+22.697%	30	824	-13.607%
2025-12-31	29.4000	29.4000	28.9900	28.9900	-7.321%	2	823	+6.002%
2025-12-30	31.9100	32.8900	31.2800	31.2800	-3.308%	5	823	-1.758%
2025-12-29	31.1500	32.5500	31.1500	32.3500	-1.970%	14	824	-5.008%
2025-12-26	33.7000	34.0600	33.0000	33.0000	-7.744%	22	817	-6.879%
2025-12-24	35.5400	35.7700	35.4000	35.7700	-4.993%	3	814	-14.090%
2025-12-23	38.2000	38.2000	36.1500	37.6500	-4.684%	11	814	-18.380%
2025-12-22	40.7500	40.8500	39.5000	39.5000	-4.819%	10	809	-22.203%
2025-12-19	32.6000	41.5000	32.6000	41.5000	+50.909%	19	807	-25.952%
2025-12-18	27.2600	28.5500	27.2600	27.5000	+7.843%	32	806	+11.745%
2025-12-17	26.5000	27.0000	25.3300	25.5000	-9.156%	42	799	+20.510%
2025-12-16	29.2900	29.5000	27.5200	28.0700	-9.452%	59	781	+9.476%
2025-12-15	31.0000	31.0000	31.0000	31.0000	-14.718%	1	776	-0.871%
2025-12-12	36.1600	36.9300	33.7500	36.3500	-14.269%	54	775	-15.461%
2025-12-11	37.5300	42.5000	37.5300	42.4000	-1.395%	71	818	-27.524%
2025-12-10	41.4000	43.3600	40.1000	43.0000	-4.783%	86	826	-28.535%
2025-12-09	40.4000	45.3000	40.4000	45.1600	+11.589%	51	862	-31.953%
2025-12-08	40.8000	40.8000	38.9000	40.4700	-8.542%	12	830	-24.067%
2025-12-05	43.0800	45.2000	42.8000	44.2500	+1.421%	60	826	-30.554%
2025-12-04	39.7500	45.7000	39.7500	43.6300	+19.534%	129	777	-29.567%
2025-12-02	39.0000	39.0000	36.5000	36.5000	+1.389%	2	690	-15.808%
2025-12-01	31.5000	36.0000	31.5000	36.0000	+5.263%	15	690	-14.639%
2025-11-28	34.7400	34.7400	34.0500	34.2000	-0.726%	3	679	-10.146%
2025-11-26	33.3500	34.4500	33.3500	34.4500	+9.365%	10	672	-10.798%
2025-11-25	30.9000	31.7000	30.9000	31.5000	-6.667%	29	672	-2.444%
2025-11-24	32.0000	33.7500	32.0000	33.7500	+3.528%	5	694	-8.948%
2025-11-21	31.5500	32.9500	28.8500	32.6000	-1.212%	42	692	-5.736%
2025-11-20	39.4900	39.4900	33.0000	33.0000	-5.714%	64	658	-6.879%
2025-11-19	35.0000	35.0000	35.0000	35.0000	-3.581%	52	670	-12.200%
2025-11-18	33.0000	36.7000	32.0000	36.3000	+4.011%	30	722	-15.344%
2025-11-17	36.5500	36.5500	33.6300	34.9000	-10.513%	12	709	-11.948%
2025-11-14	34.5000	39.0000	33.8000	39.0000	+7.438%	43	704	-21.205%
2025-11-13	40.5000	40.5000	35.6900	36.3000	-13.879%	133	668	-15.344%
2025-11-12	46.3000	46.3000	40.6500	42.1500	-3.392%	131	592	-27.094%
2025-11-11	49.9000	54.0000	43.1500	43.6300	-25.304%	454	473	-29.567%
2025-11-10	58.4100	58.4100	58.4100	58.4100	+4.490%	1	58	-47.389%
2025-11-07	55.9000	55.9000	55.9000	55.9000	-5.174%	1	57	-45.027%
2025-11-06	60.3000	60.3000	58.9500	58.9500	-7.674%	31	56	-47.871%
2025-11-05	63.8500	63.8500	63.8500	63.8500	-3.258%	2	55	-51.872%
2025-11-04	68.0000	68.0000	65.9000	66.0000	-9.341%	3	56	-53.439%
2025-10-21	73.0000	73.0000	72.8000	72.8000	-11.220%	6	55	-57.788%
2025-10-17	82.0000	82.0000	82.0000	82.0000	-7.449%	1	52	-62.524%
2025-10-10	88.6000	88.6000	88.6000	88.6000	+6.708%	1	51	-65.316%
2025-10-08	81.3000	83.0300	81.2000	83.0300	+8.892%	3	50	-62.989%
2025-10-07	75.8500	76.2500	75.8500	76.2500	-10.029%	2	48	-59.698%
2025-10-06	83.0000	84.7500	82.5900	84.7500	+6.657%	78	49	-63.740%
2025-10-03	79.4600	79.4600	79.4600	79.4600	-8.456%	5	84	-61.326%
2025-09-30	85.7700	86.8000	85.7700	86.8000	+21.229%	8	88	-64.597%
2025-09-29	73.4000	73.4000	71.6000	71.6000	-12.469%	75	80	-57.081%
2025-09-25	81.8000	81.8000	81.8000	81.8000	+23.008%	1	7	-62.433%
2025-09-17	65.9100	66.5000	65.9100	66.5000	-1.350%	5	6	-53.789%
2025-09-15	67.4100	67.4100	67.4100	67.4100	0.000%	1	1	-54.413%

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