Dark

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

EOD

Jun 29, 2026

40.00-2.936%(-1.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	42.3100	42.3100	37.4400	40.0000	-2.936%	5	128	0.000%
2026-06-26	40.9600	41.2100	40.9600	41.2100	-17.580%	12	127	-2.936%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+4.603%	2	115	-20.000%
2026-06-24	47.8000	47.8000	47.8000	47.8000	-6.275%	1	113	-16.318%
2026-06-23	51.0000	51.0000	51.0000	51.0000	-0.875%	1	113	-21.569%
2026-06-22	52.3900	52.3900	51.4500	51.4500	-11.780%	2	112	-22.255%
2026-06-17	60.2700	60.9300	58.2200	58.3200	-1.868%	12	112	-31.413%
2026-06-16	54.5000	59.4300	54.5000	59.4300	+19.337%	7	112	-32.694%
2026-06-15	50.0300	50.0300	49.8000	49.8000	+8.261%	3	119	-19.679%
2026-06-12	44.0000	48.2400	44.0000	46.0000	+11.569%	4	118	-13.043%
2026-06-11	39.9800	41.2300	39.9800	41.2300	-3.668%	3	115	-2.983%
2026-06-10	42.5000	43.2100	42.5000	42.8000	-1.745%	4	112	-6.542%
2026-06-09	41.1400	43.5600	41.1400	43.5600	-0.434%	3	108	-8.173%
2026-06-05	44.2100	44.2600	43.7500	43.7500	-13.589%	3	106	-8.571%
2026-06-04	50.0500	50.6300	50.0500	50.6300	-19.482%	2	103	-20.995%
2026-06-02	65.8500	65.8500	62.8800	62.8800	-7.243%	24	103	-36.387%
2026-06-01	61.0000	67.7900	61.0000	67.7900	+37.925%	11	95	-40.994%
2026-05-28	52.1300	52.1300	49.1500	49.1500	+7.314%	2	94	-18.616%
2026-05-27	45.8000	45.8000	45.8000	45.8000	-8.345%	2	92	-12.664%
2026-05-26	49.9700	49.9700	49.9700	49.9700	+9.367%	1	94	-19.952%
2026-05-20	44.9400	45.6900	44.9400	45.6900	+8.270%	10	95	-12.453%
2026-05-19	40.9000	42.2000	40.5000	42.2000	-12.266%	11	85	-5.213%
2026-05-12	46.0500	48.1000	46.0500	48.1000	-15.063%	2	85	-16.840%
2026-05-11	56.6300	56.6300	56.6300	56.6300	+4.368%	1	84	-29.366%
2026-05-08	54.2600	54.2600	54.2600	54.2600	-17.034%	1	83	-26.281%
2026-05-07	69.2000	69.2000	65.4000	65.4000	-12.800%	11	82	-38.838%
2026-05-06	71.2500	75.0000	71.2500	75.0000	+12.108%	2	93	-46.667%
2026-05-05	65.8000	67.0500	65.5900	66.9000	+2.028%	8	94	-40.209%
2026-05-04	67.4800	67.4800	65.5700	65.5700	+23.484%	5	99	-38.996%
2026-04-27	53.1000	53.1000	53.1000	53.1000	+6.392%	1	103	-24.670%
2026-04-24	53.1000	53.1000	49.9100	49.9100	-19.759%	2	102	-19.856%
2026-04-22	58.3700	62.2000	58.3700	62.2000	+9.507%	2	100	-35.691%
2026-04-20	56.8000	56.8000	56.8000	56.8000	-0.682%	1	98	-29.577%
2026-04-17	57.1900	57.1900	57.1900	57.1900	-1.055%	3	97	-30.058%
2026-04-16	57.8000	57.8000	57.8000	57.8000	-3.247%	1	94	-30.796%
2026-04-15	59.7400	59.7400	59.7400	59.7400	+0.742%	50	95	-33.043%
2026-04-14	57.6300	59.3500	57.6300	59.3000	+9.309%	4	117	-32.546%
2026-04-13	53.7900	54.2500	53.7900	54.2500	+14.211%	4	119	-26.267%
2026-04-10	43.3500	48.4500	43.3500	47.5000	+18.159%	32	120	-15.789%
2026-04-09	39.7000	40.2000	39.7000	40.2000	+4.524%	3	117	-0.498%
2026-04-08	38.4600	38.4600	38.4600	38.4600	+24.466%	1	115	+4.004%
2026-04-01	30.7500	30.9000	30.7500	30.9000	+7.292%	2	114	+29.450%
2026-03-31	28.8000	28.8000	28.8000	28.8000	+19.008%	1	113	+38.889%
2026-03-30	26.0300	26.0300	24.2000	24.2000	-14.699%	24	113	+65.289%
2026-03-27	30.1300	30.1300	27.8200	28.3700	-22.698%	3	113	+40.994%
2026-03-26	37.0300	37.0300	36.7000	36.7000	+11.145%	2	114	+8.992%
2026-03-20	33.0200	33.0200	33.0200	33.0200	-6.723%	1	114	+21.139%
2026-03-17	35.5000	35.5000	35.4000	35.4000	+4.302%	2	114	+12.994%
2026-03-04	33.9400	33.9400	33.9400	33.9400	+5.404%	1	114	+17.855%
2026-03-02	32.5000	32.5000	32.2000	32.2000	-4.593%	57	115	+24.224%
2026-02-27	33.7500	33.7500	33.7500	33.7500	-30.341%	3	115	+18.519%
2026-02-26	47.4400	48.4500	47.4400	48.4500	-8.239%	7	116	-17.441%
2026-02-25	52.8000	52.8000	52.8000	52.8000	+18.253%	5	111	-24.242%
2026-02-23	45.0000	45.0000	44.6500	44.6500	+11.153%	3	111	-10.414%
2026-02-20	44.3000	44.3000	40.1700	40.1700	-16.625%	9	111	-0.423%
2026-02-18	48.1800	48.1800	48.1800	48.1800	+11.787%	2	109	-16.978%
2026-02-17	43.1000	43.1000	43.1000	43.1000	-10.208%	5	108	-7.193%
2026-02-13	48.0000	48.0000	48.0000	48.0000	+0.566%	1	112	-16.667%
2026-02-09	47.7300	47.7300	47.7300	47.7300	+15.068%	5	112	-16.195%
2026-02-06	41.4800	41.4800	41.4800	41.4800	+25.317%	1	112	-3.568%
2026-02-05	33.1000	33.1000	33.1000	33.1000	-12.526%	2	112	+20.846%
2026-02-03	43.1400	43.1400	37.8400	37.8400	-9.474%	2	110	+5.708%
2026-02-02	43.5500	43.5500	41.8000	41.8000	-15.895%	10	111	-4.306%
2026-01-29	51.5000	51.5000	49.7000	49.7000	-7.792%	6	108	-19.517%
2026-01-28	53.9000	53.9000	53.9000	53.9000	-4.178%	1	108	-25.788%
2026-01-27	55.0000	58.4000	53.8500	56.2500	+2.198%	11	107	-28.889%
2026-01-26	55.0400	55.0400	55.0400	55.0400	+22.311%	5	110	-27.326%
2026-01-23	45.0000	45.0000	45.0000	45.0000	0.000%	6	105	-11.111%
2026-01-22	48.5100	48.5100	43.9000	45.0000	+4.651%	34	105	-11.111%
2026-01-21	43.0000	43.0000	43.0000	43.0000	-7.248%	1	119	-6.977%
2026-01-20	46.3600	46.3600	46.3600	46.3600	-8.379%	1	118	-13.719%
2026-01-16	47.5000	51.7200	47.5000	50.6000	+3.329%	3	120	-20.949%
2026-01-15	48.2500	48.9700	47.5500	48.9700	+16.595%	4	120	-18.317%
2026-01-14	42.0000	42.0000	42.0000	42.0000	-0.943%	4	118	-4.762%
2026-01-12	40.5300	42.6500	40.5300	42.4000	+21.490%	25	116	-5.660%
2026-01-09	34.9000	34.9000	34.9000	34.9000	+4.805%	1	111	+14.613%
2026-01-08	32.7800	33.4000	32.7800	33.3000	+3.480%	7	112	+20.120%
2026-01-06	31.1200	32.1800	31.1200	32.1800	-1.440%	6	116	+24.301%
2026-01-05	32.8500	32.8500	32.6500	32.6500	-5.335%	2	120	+22.511%
2026-01-02	34.5600	34.5600	34.4900	34.4900	+21.787%	6	120	+15.976%
2025-12-31	28.3200	28.3200	28.3200	28.3200	-7.782%	2	123	+41.243%
2025-12-30	30.7100	30.7100	30.7100	30.7100	-6.372%	10	123	+30.251%
2025-12-26	32.8000	32.8000	32.8000	32.8000	-10.505%	3	133	+21.951%
2025-12-23	36.6500	36.6500	36.6500	36.6500	-6.410%	1	130	+9.141%
2025-12-22	39.1600	39.1600	39.1600	39.1600	+4.232%	1	129	+2.145%
2025-12-19	36.5600	37.5700	36.5600	37.5700	+52.724%	3	129	+6.468%
2025-12-17	24.8000	24.8000	24.6000	24.6000	-9.592%	2	130	+62.602%
2025-12-16	27.6200	28.1400	27.0000	27.2100	-11.078%	8	128	+47.005%
2025-12-15	31.3500	31.3500	30.5500	30.6000	-14.763%	4	122	+30.719%
2025-12-12	39.0000	39.0000	35.9000	35.9000	-12.332%	3	120	+11.421%
2025-12-11	36.5800	40.9500	36.5800	40.9500	-0.195%	4	120	-2.320%
2025-12-10	40.7000	41.0300	40.7000	41.0300	-6.644%	2	120	-2.510%
2025-12-09	39.3500	43.9500	39.3500	43.9500	+15.294%	8	119	-8.987%
2025-12-08	39.0000	39.0000	38.1200	38.1200	-9.903%	13	117	+4.932%
2025-12-05	41.3800	42.3100	41.3800	42.3100	-1.029%	36	114	-5.460%
2025-12-04	41.0800	42.7700	41.0800	42.7500	+25.883%	7	92	-6.433%
2025-12-03	33.9600	33.9600	33.9600	33.9600	-5.667%	1	89	+17.786%
2025-12-02	37.0000	37.8000	36.0000	36.0000	+6.762%	6	88	+11.111%
2025-12-01	33.7600	33.7600	33.7200	33.7200	+2.993%	2	90	+18.624%
2025-11-28	32.7400	32.7400	32.7400	32.7400	+6.299%	1	88	+22.175%
2025-11-25	28.5000	30.8000	28.4900	30.8000	-6.667%	3	88	+29.870%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+13.793%	1	85	+21.212%
2025-11-21	28.3500	29.0000	27.9000	29.0000	-4.132%	3	85	+37.931%
2025-11-20	37.9000	39.0000	30.2500	30.2500	-7.915%	10	84	+32.231%
2025-11-18	33.0000	33.0500	32.1400	32.8500	-3.382%	5	84	+21.766%
2025-11-17	33.5000	35.0000	33.2500	34.0000	-3.546%	13	83	+17.647%
2025-11-14	33.5000	36.8300	33.5000	35.2500	-0.424%	12	91	+13.475%
2025-11-13	36.3300	36.5500	34.5800	35.4000	-12.224%	27	86	+12.994%
2025-11-12	43.0000	43.1000	40.3300	40.3300	-5.151%	15	76	-0.818%
2025-11-11	48.7500	48.7500	42.0000	42.5200	-25.404%	61	66	-5.927%
2025-11-10	55.6600	57.0000	55.6600	57.0000	+6.185%	2	11	-29.825%
2025-11-07	52.0000	53.6800	52.0000	53.6800	-12.000%	3	9	-25.484%
2025-11-05	61.1000	61.1000	61.0000	61.0000	-9.496%	2	7	-34.426%
2025-11-04	67.4000	67.4000	67.4000	67.4000	-7.099%	1	8	-40.653%
2025-11-03	75.6000	75.6000	72.5500	72.5500	-8.048%	4	7	-44.866%
2025-10-30	78.9000	78.9000	78.9000	78.9000	+10.815%	1	7	-49.303%
2025-10-21	71.2500	71.2500	71.2000	71.2000	-16.842%	6	7	-43.820%
2025-10-16	85.6200	85.6200	85.6200	85.6200	-6.985%	2	5	-53.282%
2025-10-10	92.0000	92.0500	92.0000	92.0500	+16.225%	2	3	-56.545%
2025-10-08	79.2000	79.2000	79.2000	79.2000	-2.463%	1	4	-49.495%
2025-10-03	81.2000	81.2000	81.2000	81.2000	+4.774%	1	4	-50.739%
2025-10-01	77.5000	77.5000	77.5000	77.5000	+8.925%	1	4	-48.387%
2025-09-29	71.1500	71.1500	71.1500	71.1500	-3.981%	1	4	-43.781%
2025-09-25	74.1000	74.1000	74.1000	74.1000	+10.104%	2	4	-46.019%
2025-09-18	67.0000	67.3000	67.0000	67.3000	+2.124%	2	4	-40.565%
2025-09-17	65.8500	65.9000	65.8500	65.9000	+2.808%	2	4	-39.302%
2025-09-16	64.0500	64.1000	63.9000	64.1000	0.000%	8	4	-37.598%

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