Dark

CRWV20280121C95
CRWV Jan 21 2028 95.00 Call (CRWV280121C00095000)
option OPRA

EOD

Sep 30, 2026

28.55+4.388%(+1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.0000	29.0000	28.5500	28.5500	+4.388%	5	180	0.000%
2026-09-28	27.3500	27.3500	27.3000	27.3500	-6.496%	4	176	+4.388%
2026-09-24	29.2000	29.2500	29.1000	29.2500	+2.273%	8	177	-2.393%
2026-09-22	29.1200	29.1200	28.6000	28.6000	+12.643%	2	181	-0.175%
2026-09-18	25.3900	25.3900	25.3900	25.3900	-12.297%	1	180	+12.446%
2026-09-16	28.9500	28.9500	28.9500	28.9500	+2.297%	4	180	-1.382%
2026-09-15	28.3000	28.3000	28.3000	28.3000	+0.891%	1	176	+0.883%
2026-09-14	28.0500	28.0500	28.0500	28.0500	-12.480%	2	176	+1.783%
2026-09-11	33.4000	33.4000	32.0500	32.0500	-5.735%	4	174	-10.920%
2026-09-10	32.9000	34.0000	32.9000	34.0000	-12.596%	2	172	-16.029%
2026-09-09	38.9000	38.9000	38.9000	38.9000	-8.471%	5	171	-26.607%
2026-09-08	37.5100	42.5000	37.2500	42.5000	+36.656%	11	166	-32.824%
2026-09-04	29.5000	31.1000	29.5000	31.1000	+20.543%	2	173	-8.199%
2026-09-02	26.0900	26.0900	25.8000	25.8000	-0.769%	2	173	+10.659%
2026-09-01	26.0000	26.0000	26.0000	26.0000	-16.399%	40	171	+9.808%
2026-08-27	31.8400	31.8400	31.1000	31.1000	-5.183%	5	171	-8.199%
2026-08-25	32.7000	32.8000	32.7000	32.8000	-0.091%	6	170	-12.957%
2026-08-21	33.6800	33.6800	32.4400	32.8300	-0.515%	8	164	-13.037%
2026-08-20	33.0000	33.0000	33.0000	33.0000	-4.899%	1	162	-13.485%
2026-08-19	33.3700	35.9400	33.3700	34.7000	-6.216%	7	162	-17.723%
2026-08-18	38.0000	38.0000	37.0000	37.0000	-26.280%	2	163	-22.838%
2026-08-13	52.0000	52.0000	50.1900	50.1900	+6.043%	2	162	-43.116%
2026-08-12	50.5000	50.9000	47.0000	47.3300	+31.472%	22	164	-39.679%
2026-08-11	37.1200	37.1200	34.5500	36.0000	+1.010%	16	185	-20.694%
2026-08-10	36.3000	36.6000	35.2000	35.6400	+2.857%	20	192	-19.893%
2026-08-07	34.6500	34.6500	34.6500	34.6500	+1.316%	1	187	-17.605%
2026-08-06	34.0900	34.3000	34.0300	34.2000	-13.088%	6	187	-16.520%
2026-08-05	38.8800	39.3500	38.8800	39.3500	-3.554%	4	183	-27.446%
2026-08-04	39.0000	40.8000	39.0000	40.8000	+63.200%	13	183	-30.025%
2026-07-31	25.0000	25.0000	25.0000	25.0000	-5.482%	3	180	+14.200%
2026-07-30	25.3500	26.8000	25.3500	26.4500	+32.250%	14	177	+7.940%
2026-07-29	20.3000	20.3000	20.0000	20.0000	-10.314%	6	189	+42.750%
2026-07-28	22.4000	22.4800	22.2500	22.3000	-10.081%	31	183	+28.027%
2026-07-27	24.6900	24.8000	24.6900	24.8000	-10.534%	4	173	+15.121%
2026-07-24	27.7200	27.7200	27.7200	27.7200	-9.412%	2	173	+2.994%
2026-07-21	30.9000	30.9000	30.6000	30.6000	+9.286%	6	173	-6.699%
2026-07-20	29.2000	29.2000	28.0000	28.0000	+4.167%	21	175	+1.964%
2026-07-17	26.8800	26.8800	26.8800	26.8800	+3.385%	2	164	+6.213%
2026-07-16	26.0000	26.0000	26.0000	26.0000	-6.239%	2	162	+9.808%
2026-07-15	27.7300	27.7300	27.7300	27.7300	-10.404%	4	162	+2.957%
2026-07-14	30.9500	30.9500	30.9500	30.9500	-4.387%	1	158	-7.754%
2026-07-13	34.3700	34.3700	32.3700	32.3700	-14.115%	2	157	-11.801%
2026-07-10	37.6900	37.6900	37.6900	37.6900	-6.150%	1	158	-24.250%
2026-07-09	40.1600	40.1600	40.1600	40.1600	+15.735%	1	157	-28.909%
2026-07-08	35.7500	35.7500	34.7000	34.7000	+1.078%	24	157	-17.723%
2026-07-06	34.3300	34.3300	34.3300	34.3300	+7.888%	1	133	-16.837%
2026-07-02	31.8200	31.8200	31.8200	31.8200	-10.189%	1	133	-10.277%
2026-07-01	37.5000	37.5000	34.9500	35.4300	-17.123%	5	133	-19.419%
2026-06-30	42.5000	42.7500	42.5000	42.7500	+6.875%	6	134	-33.216%
2026-06-29	42.3100	42.3100	37.4400	40.0000	-2.936%	5	128	-28.625%
2026-06-26	40.9600	41.2100	40.9600	41.2100	-17.580%	12	127	-30.721%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+4.603%	2	115	-42.900%
2026-06-24	47.8000	47.8000	47.8000	47.8000	-6.275%	1	113	-40.272%
2026-06-23	51.0000	51.0000	51.0000	51.0000	-0.875%	1	113	-44.020%
2026-06-22	52.3900	52.3900	51.4500	51.4500	-11.780%	2	112	-44.509%
2026-06-17	60.2700	60.9300	58.2200	58.3200	-1.868%	12	112	-51.046%
2026-06-16	54.5000	59.4300	54.5000	59.4300	+19.337%	7	112	-51.960%
2026-06-15	50.0300	50.0300	49.8000	49.8000	+8.261%	3	119	-42.671%
2026-06-12	44.0000	48.2400	44.0000	46.0000	+11.569%	4	118	-37.935%
2026-06-11	39.9800	41.2300	39.9800	41.2300	-3.668%	3	115	-30.754%
2026-06-10	42.5000	43.2100	42.5000	42.8000	-1.745%	4	112	-33.294%
2026-06-09	41.1400	43.5600	41.1400	43.5600	-0.434%	3	108	-34.458%
2026-06-05	44.2100	44.2600	43.7500	43.7500	-13.589%	3	106	-34.743%
2026-06-04	50.0500	50.6300	50.0500	50.6300	-19.482%	2	103	-43.611%
2026-06-02	65.8500	65.8500	62.8800	62.8800	-7.243%	24	103	-54.596%
2026-06-01	61.0000	67.7900	61.0000	67.7900	+37.925%	11	95	-57.885%
2026-05-28	52.1300	52.1300	49.1500	49.1500	+7.314%	2	94	-41.913%
2026-05-27	45.8000	45.8000	45.8000	45.8000	-8.345%	2	92	-37.664%
2026-05-26	49.9700	49.9700	49.9700	49.9700	+9.367%	1	94	-42.866%
2026-05-20	44.9400	45.6900	44.9400	45.6900	+8.270%	10	95	-37.514%
2026-05-19	40.9000	42.2000	40.5000	42.2000	-12.266%	11	85	-32.346%
2026-05-12	46.0500	48.1000	46.0500	48.1000	-15.063%	2	85	-40.644%
2026-05-11	56.6300	56.6300	56.6300	56.6300	+4.368%	1	84	-49.585%
2026-05-08	54.2600	54.2600	54.2600	54.2600	-17.034%	1	83	-47.383%
2026-05-07	69.2000	69.2000	65.4000	65.4000	-12.800%	11	82	-56.346%
2026-05-06	71.2500	75.0000	71.2500	75.0000	+12.108%	2	93	-61.933%
2026-05-05	65.8000	67.0500	65.5900	66.9000	+2.028%	8	94	-57.324%
2026-05-04	67.4800	67.4800	65.5700	65.5700	+23.484%	5	99	-56.459%
2026-04-27	53.1000	53.1000	53.1000	53.1000	+6.392%	1	103	-46.234%
2026-04-24	53.1000	53.1000	49.9100	49.9100	-19.759%	2	102	-42.797%
2026-04-22	58.3700	62.2000	58.3700	62.2000	+9.507%	2	100	-54.100%
2026-04-20	56.8000	56.8000	56.8000	56.8000	-0.682%	1	98	-49.736%
2026-04-17	57.1900	57.1900	57.1900	57.1900	-1.055%	3	97	-50.079%
2026-04-16	57.8000	57.8000	57.8000	57.8000	-3.247%	1	94	-50.606%
2026-04-15	59.7400	59.7400	59.7400	59.7400	+0.742%	50	95	-52.210%
2026-04-14	57.6300	59.3500	57.6300	59.3000	+9.309%	4	117	-51.855%
2026-04-13	53.7900	54.2500	53.7900	54.2500	+14.211%	4	119	-47.373%
2026-04-10	43.3500	48.4500	43.3500	47.5000	+18.159%	32	120	-39.895%
2026-04-09	39.7000	40.2000	39.7000	40.2000	+4.524%	3	117	-28.980%
2026-04-08	38.4600	38.4600	38.4600	38.4600	+24.466%	1	115	-25.767%
2026-04-01	30.7500	30.9000	30.7500	30.9000	+7.292%	2	114	-7.605%
2026-03-31	28.8000	28.8000	28.8000	28.8000	+19.008%	1	113	-0.868%
2026-03-30	26.0300	26.0300	24.2000	24.2000	-14.699%	24	113	+17.975%
2026-03-27	30.1300	30.1300	27.8200	28.3700	-22.698%	3	113	+0.634%
2026-03-26	37.0300	37.0300	36.7000	36.7000	+11.145%	2	114	-22.207%
2026-03-20	33.0200	33.0200	33.0200	33.0200	-6.723%	1	114	-13.537%
2026-03-17	35.5000	35.5000	35.4000	35.4000	+4.302%	2	114	-19.350%
2026-03-04	33.9400	33.9400	33.9400	33.9400	+5.404%	1	114	-15.881%
2026-03-02	32.5000	32.5000	32.2000	32.2000	-4.593%	57	115	-11.335%
2026-02-27	33.7500	33.7500	33.7500	33.7500	-30.341%	3	115	-15.407%
2026-02-26	47.4400	48.4500	47.4400	48.4500	-8.239%	7	116	-41.073%
2026-02-25	52.8000	52.8000	52.8000	52.8000	+18.253%	5	111	-45.928%
2026-02-23	45.0000	45.0000	44.6500	44.6500	+11.153%	3	111	-36.058%
2026-02-20	44.3000	44.3000	40.1700	40.1700	-16.625%	9	111	-28.927%
2026-02-18	48.1800	48.1800	48.1800	48.1800	+11.787%	2	109	-40.743%
2026-02-17	43.1000	43.1000	43.1000	43.1000	-10.208%	5	108	-33.759%
2026-02-13	48.0000	48.0000	48.0000	48.0000	+0.566%	1	112	-40.521%
2026-02-09	47.7300	47.7300	47.7300	47.7300	+15.068%	5	112	-40.184%
2026-02-06	41.4800	41.4800	41.4800	41.4800	+25.317%	1	112	-31.172%
2026-02-05	33.1000	33.1000	33.1000	33.1000	-12.526%	2	112	-13.746%
2026-02-03	43.1400	43.1400	37.8400	37.8400	-9.474%	2	110	-24.551%
2026-02-02	43.5500	43.5500	41.8000	41.8000	-15.895%	10	111	-31.699%
2026-01-29	51.5000	51.5000	49.7000	49.7000	-7.792%	6	108	-42.555%
2026-01-28	53.9000	53.9000	53.9000	53.9000	-4.178%	1	108	-47.032%
2026-01-27	55.0000	58.4000	53.8500	56.2500	+2.198%	11	107	-49.244%
2026-01-26	55.0400	55.0400	55.0400	55.0400	+22.311%	5	110	-48.129%
2026-01-23	45.0000	45.0000	45.0000	45.0000	0.000%	6	105	-36.556%
2026-01-22	48.5100	48.5100	43.9000	45.0000	+4.651%	34	105	-36.556%
2026-01-21	43.0000	43.0000	43.0000	43.0000	-7.248%	1	119	-33.605%
2026-01-20	46.3600	46.3600	46.3600	46.3600	-8.379%	1	118	-38.417%
2026-01-16	47.5000	51.7200	47.5000	50.6000	+3.329%	3	120	-43.577%
2026-01-15	48.2500	48.9700	47.5500	48.9700	+16.595%	4	120	-41.699%
2026-01-14	42.0000	42.0000	42.0000	42.0000	-0.943%	4	118	-32.024%
2026-01-12	40.5300	42.6500	40.5300	42.4000	+21.490%	25	116	-32.665%
2026-01-09	34.9000	34.9000	34.9000	34.9000	+4.805%	1	111	-18.195%
2026-01-08	32.7800	33.4000	32.7800	33.3000	+3.480%	7	112	-14.264%
2026-01-06	31.1200	32.1800	31.1200	32.1800	-1.440%	6	116	-11.280%
2026-01-05	32.8500	32.8500	32.6500	32.6500	-5.335%	2	120	-12.557%
2026-01-02	34.5600	34.5600	34.4900	34.4900	+21.787%	6	120	-17.222%
2025-12-31	28.3200	28.3200	28.3200	28.3200	-7.782%	2	123	+0.812%
2025-12-30	30.7100	30.7100	30.7100	30.7100	-6.372%	10	123	-7.034%
2025-12-26	32.8000	32.8000	32.8000	32.8000	-10.505%	3	133	-12.957%
2025-12-23	36.6500	36.6500	36.6500	36.6500	-6.410%	1	130	-22.101%
2025-12-22	39.1600	39.1600	39.1600	39.1600	+4.232%	1	129	-27.094%
2025-12-19	36.5600	37.5700	36.5600	37.5700	+52.724%	3	129	-24.009%
2025-12-17	24.8000	24.8000	24.6000	24.6000	-9.592%	2	130	+16.057%
2025-12-16	27.6200	28.1400	27.0000	27.2100	-11.078%	8	128	+4.925%
2025-12-15	31.3500	31.3500	30.5500	30.6000	-14.763%	4	122	-6.699%
2025-12-12	39.0000	39.0000	35.9000	35.9000	-12.332%	3	120	-20.474%
2025-12-11	36.5800	40.9500	36.5800	40.9500	-0.195%	4	120	-30.281%
2025-12-10	40.7000	41.0300	40.7000	41.0300	-6.644%	2	120	-30.417%
2025-12-09	39.3500	43.9500	39.3500	43.9500	+15.294%	8	119	-35.040%
2025-12-08	39.0000	39.0000	38.1200	38.1200	-9.903%	13	117	-25.105%
2025-12-05	41.3800	42.3100	41.3800	42.3100	-1.029%	36	114	-32.522%
2025-12-04	41.0800	42.7700	41.0800	42.7500	+25.883%	7	92	-33.216%
2025-12-03	33.9600	33.9600	33.9600	33.9600	-5.667%	1	89	-15.931%
2025-12-02	37.0000	37.8000	36.0000	36.0000	+6.762%	6	88	-20.694%
2025-12-01	33.7600	33.7600	33.7200	33.7200	+2.993%	2	90	-15.332%
2025-11-28	32.7400	32.7400	32.7400	32.7400	+6.299%	1	88	-12.798%
2025-11-25	28.5000	30.8000	28.4900	30.8000	-6.667%	3	88	-7.305%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+13.793%	1	85	-13.485%
2025-11-21	28.3500	29.0000	27.9000	29.0000	-4.132%	3	85	-1.552%
2025-11-20	37.9000	39.0000	30.2500	30.2500	-7.915%	10	84	-5.620%
2025-11-18	33.0000	33.0500	32.1400	32.8500	-3.382%	5	84	-13.090%
2025-11-17	33.5000	35.0000	33.2500	34.0000	-3.546%	13	83	-16.029%
2025-11-14	33.5000	36.8300	33.5000	35.2500	-0.424%	12	91	-19.007%
2025-11-13	36.3300	36.5500	34.5800	35.4000	-12.224%	27	86	-19.350%
2025-11-12	43.0000	43.1000	40.3300	40.3300	-5.151%	15	76	-29.209%
2025-11-11	48.7500	48.7500	42.0000	42.5200	-25.404%	61	66	-32.855%
2025-11-10	55.6600	57.0000	55.6600	57.0000	+6.185%	2	11	-49.912%
2025-11-07	52.0000	53.6800	52.0000	53.6800	-12.000%	3	9	-46.814%
2025-11-05	61.1000	61.1000	61.0000	61.0000	-9.496%	2	7	-53.197%
2025-11-04	67.4000	67.4000	67.4000	67.4000	-7.099%	1	8	-57.641%
2025-11-03	75.6000	75.6000	72.5500	72.5500	-8.048%	4	7	-60.648%
2025-10-30	78.9000	78.9000	78.9000	78.9000	+10.815%	1	7	-63.815%
2025-10-21	71.2500	71.2500	71.2000	71.2000	-16.842%	6	7	-59.902%
2025-10-16	85.6200	85.6200	85.6200	85.6200	-6.985%	2	5	-66.655%
2025-10-10	92.0000	92.0500	92.0000	92.0500	+16.225%	2	3	-68.984%
2025-10-08	79.2000	79.2000	79.2000	79.2000	-2.463%	1	4	-63.952%
2025-10-03	81.2000	81.2000	81.2000	81.2000	+4.774%	1	4	-64.840%
2025-10-01	77.5000	77.5000	77.5000	77.5000	+8.925%	1	4	-63.161%
2025-09-29	71.1500	71.1500	71.1500	71.1500	-3.981%	1	4	-59.874%
2025-09-25	74.1000	74.1000	74.1000	74.1000	+10.104%	2	4	-61.471%
2025-09-18	67.0000	67.3000	67.0000	67.3000	+2.124%	2	4	-57.578%
2025-09-17	65.8500	65.9000	65.8500	65.9000	+2.808%	2	4	-56.677%
2025-09-16	64.0500	64.1000	63.9000	64.1000	0.000%	8	4	-55.460%

.dark-mode .lPMNVH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPMNVH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121C95CRWV Jan 21 2028 95.00 Call (CRWV280121C00095000)option OPRA

CRWV20280121C95
CRWV Jan 21 2028 95.00 Call (CRWV280121C00095000)
option OPRA