Dark

CRWV20280616C100
CRWV Jun 16 2028 100.00 Call (CRWV280616C00100000)
option OPRA

EOD

Sep 29, 2026

30.81-4.672%(-1.51)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.7600	30.8900	30.6500	30.8100	-4.672%	24	478	0.000%
2026-09-25	32.3200	32.3200	32.3200	32.3200	+2.930%	1	478	-4.672%
2026-09-22	31.4000	31.4000	31.4000	31.4000	-2.847%	1	477	-1.879%
2026-09-21	31.4500	32.3300	31.4500	32.3200	+15.842%	65	477	-4.672%
2026-09-18	27.9000	27.9000	27.9000	27.9000	+1.455%	8	537	+10.430%
2026-09-17	27.2300	28.4400	27.2300	27.5000	-10.336%	21	537	+12.036%
2026-09-15	31.1700	31.1700	30.6700	30.6700	-3.310%	2	530	+0.456%
2026-09-14	31.8500	32.2000	31.7200	31.7200	-11.889%	5	530	-2.869%
2026-09-10	36.5000	36.5000	36.0000	36.0000	-9.434%	54	530	-14.417%
2026-09-09	39.7500	39.7500	39.7500	39.7500	-14.424%	1	508	-22.491%
2026-09-08	39.2500	46.5500	39.2500	46.4500	+51.057%	13	507	-33.671%
2026-09-03	28.0000	31.0000	28.0000	30.7500	+7.706%	33	512	+0.195%
2026-09-02	28.2500	28.5500	28.2500	28.5500	-2.159%	140	512	+7.916%
2026-09-01	29.6000	29.6000	28.8900	29.1800	-6.922%	26	512	+5.586%
2026-08-31	31.3500	31.3500	31.3500	31.3500	-0.791%	10	493	-1.722%
2026-08-28	31.9500	31.9500	31.6000	31.6000	-10.760%	3	493	-2.500%
2026-08-26	35.4100	35.4100	35.4100	35.4100	+6.947%	1	495	-12.991%
2026-08-24	33.0900	33.1100	33.0900	33.1100	-9.038%	2	494	-6.947%
2026-08-21	35.6000	36.4000	35.6000	36.4000	-7.614%	16	495	-15.357%
2026-08-19	39.4000	39.4000	39.4000	39.4000	-5.060%	1	491	-21.802%
2026-08-18	46.0500	46.0500	41.5000	41.5000	-15.839%	2	490	-25.759%
2026-08-14	49.3100	49.3100	49.3100	49.3100	-10.345%	2	489	-37.518%
2026-08-13	52.3800	57.4200	52.3800	55.0000	+9.170%	9	491	-43.982%
2026-08-12	53.2500	53.2500	50.3800	50.3800	+33.811%	5	493	-38.845%
2026-08-11	36.9000	37.6500	36.9000	37.6500	-3.881%	4	494	-18.167%
2026-08-10	39.1900	39.1900	39.1700	39.1700	-2.075%	30	490	-21.343%
2026-08-07	40.0000	40.0000	40.0000	40.0000	+4.439%	1	511	-22.975%
2026-08-06	38.3000	38.3000	38.3000	38.3000	-6.585%	3	511	-19.556%
2026-08-05	42.7600	42.7600	41.0000	41.0000	-8.990%	111	511	-24.854%
2026-08-04	41.0000	45.0500	41.0000	45.0500	+62.929%	3	601	-31.609%
2026-07-31	28.9000	28.9000	27.6500	27.6500	-4.655%	54	600	+11.429%
2026-07-30	26.9300	29.7500	26.9300	29.0000	+28.546%	48	550	+6.241%
2026-07-29	23.5100	23.5100	21.2300	22.5600	-8.479%	47	507	+36.569%
2026-07-28	24.7700	25.5000	23.5000	24.6500	-8.432%	56	493	+24.990%
2026-07-27	28.5500	28.5500	26.9200	26.9200	-3.857%	7	453	+14.450%
2026-07-24	28.0000	28.0000	28.0000	28.0000	-20.635%	25	450	+10.036%
2026-07-23	35.3000	35.3000	35.2800	35.2800	-4.649%	2	425	-12.670%
2026-07-22	37.0000	37.0000	37.0000	37.0000	+25.424%	1	425	-16.730%
2026-07-20	32.8900	33.0000	29.5000	29.5000	+1.027%	3	425	+4.441%
2026-07-17	27.5000	29.2000	27.5000	29.2000	+2.817%	3	426	+5.514%
2026-07-16	29.7000	29.7200	28.4000	28.4000	-9.554%	32	424	+8.486%
2026-07-15	31.5000	31.5000	31.4000	31.4000	-5.762%	31	395	-1.879%
2026-07-14	33.4000	34.0000	32.8500	33.3200	-6.745%	91	364	-7.533%
2026-07-13	37.5000	37.5000	35.7300	35.7300	-11.603%	3	368	-13.770%
2026-07-10	40.4200	40.4200	40.4200	40.4200	-4.557%	1	367	-23.775%
2026-07-09	42.4900	43.0000	42.3500	42.3500	+8.534%	5	368	-27.249%
2026-07-08	38.1000	39.2000	38.1000	39.0200	+11.613%	217	366	-21.040%
2026-07-07	34.9600	34.9600	34.9600	34.9600	+1.687%	1	366	-11.871%
2026-07-02	36.4900	36.4900	33.9300	34.3800	-11.620%	7	365	-10.384%
2026-07-01	39.4300	39.4300	37.1500	38.9000	-16.934%	9	365	-20.797%
2026-06-30	42.9300	46.8300	42.9300	46.8300	+13.335%	8	360	-34.209%
2026-06-29	41.3200	41.3200	41.3200	41.3200	-5.338%	2	355	-25.436%
2026-06-26	44.1500	44.3000	43.6500	43.6500	-10.462%	6	353	-29.416%
2026-06-24	48.7500	48.7500	48.7500	48.7500	-8.793%	1	352	-36.800%
2026-06-23	50.7700	56.3700	50.7700	53.4500	-0.280%	5	352	-42.357%
2026-06-22	60.3300	60.3300	53.6000	53.6000	-14.240%	5	353	-42.519%
2026-06-18	62.5000	62.5000	62.5000	62.5000	+4.167%	2	357	-50.704%
2026-06-17	63.0000	64.3000	60.0000	60.0000	-0.990%	40	357	-48.650%
2026-06-16	61.0000	61.0000	60.6000	60.6000	+14.340%	2	357	-49.158%
2026-06-15	53.6800	53.6800	53.0000	53.0000	+10.624%	21	358	-41.868%
2026-06-12	47.9100	47.9100	47.9100	47.9100	+11.756%	1	337	-35.692%
2026-06-11	42.4000	42.8700	42.4000	42.8700	-5.155%	4	336	-28.132%
2026-06-10	47.2600	47.2600	45.2000	45.2000	+2.727%	2	336	-31.836%
2026-06-09	44.0100	44.0100	44.0000	44.0000	-6.661%	3	337	-29.977%
2026-06-08	47.8400	47.8400	47.1400	47.1400	-1.996%	6	339	-34.641%
2026-06-05	49.2300	49.3900	46.1600	48.1000	-18.914%	17	337	-35.946%
2026-06-03	61.7000	61.7000	57.0000	59.3200	-7.313%	8	329	-48.061%
2026-06-02	70.5000	70.5000	64.0000	64.0000	-5.493%	10	323	-51.859%
2026-06-01	68.0000	69.3000	67.0500	67.7200	+32.266%	8	329	-54.504%
2026-05-29	51.4000	51.4000	51.2000	51.2000	-3.104%	2	327	-39.824%
2026-05-28	51.7900	54.0400	51.7900	52.8400	+7.268%	32	327	-41.692%
2026-05-27	48.9100	49.5400	47.7900	49.2600	-4.219%	14	327	-37.454%
2026-05-26	53.4600	53.4600	51.4300	51.4300	-2.224%	12	321	-40.093%
2026-05-21	52.0000	53.7000	52.0000	52.6000	+11.820%	109	310	-41.426%
2026-05-20	47.0400	47.0400	47.0400	47.0400	+1.161%	1	307	-34.503%
2026-05-19	45.0000	46.5000	45.0000	46.5000	-2.105%	4	265	-33.742%
2026-05-18	47.5000	47.5000	46.1500	47.5000	-7.767%	46	265	-35.137%
2026-05-15	51.5000	51.5000	51.5000	51.5000	-9.171%	1	265	-40.175%
2026-05-14	55.2000	59.1000	55.2000	56.7000	+3.467%	35	266	-45.661%
2026-05-13	54.3000	54.8000	54.3000	54.8000	+15.612%	3	245	-43.777%
2026-05-12	50.9600	50.9600	47.4000	47.4000	-15.778%	4	245	-35.000%
2026-05-08	62.2900	62.2900	56.2800	56.2800	-17.887%	71	245	-45.256%
2026-05-07	68.5400	68.5400	68.5400	68.5400	-0.954%	1	180	-55.048%
2026-05-05	68.0600	69.5700	68.0600	69.2000	+21.467%	20	179	-55.477%
2026-04-29	56.9700	56.9700	56.9700	56.9700	-10.845%	1	174	-45.919%
2026-04-22	63.7000	63.9000	63.6400	63.9000	+8.030%	9	175	-51.784%
2026-04-20	59.0100	59.3100	59.0100	59.1500	-4.133%	24	171	-47.912%
2026-04-14	61.7000	61.7000	61.7000	61.7000	+9.204%	10	163	-50.065%
2026-04-13	54.2000	56.5000	54.2000	56.5000	+14.744%	3	163	-45.469%
2026-04-10	49.3900	49.9600	49.2400	49.2400	+47.690%	62	162	-37.429%
2026-04-01	33.3400	33.3400	33.3400	33.3400	-8.907%	70	178	-7.588%
2026-03-24	36.5900	36.6000	36.5900	36.6000	+2.954%	2	113	-15.820%
2026-03-11	35.5500	35.5500	35.5500	35.5500	+9.351%	1	114	-13.333%
2026-03-10	32.5100	32.5100	32.5100	32.5100	-1.485%	4	114	-5.229%
2026-03-06	33.0000	33.0000	33.0000	33.0000	0.000%	4	114	-6.636%
2026-03-05	33.0000	33.0000	33.0000	33.0000	-5.444%	1	110	-6.636%
2026-03-02	35.9700	35.9700	34.9000	34.9000	-1.329%	3	110	-11.719%
2026-02-27	38.8700	38.8700	35.3700	35.3700	-33.377%	5	109	-12.892%
2026-02-25	53.0900	53.0900	53.0900	53.0900	+26.405%	1	106	-41.966%
2026-02-20	42.0000	42.0000	42.0000	42.0000	-18.872%	1	106	-26.643%
2026-02-09	50.0000	51.7700	50.0000	51.7700	+52.220%	4	106	-40.487%
2026-02-05	34.0000	34.0100	34.0000	34.0100	-12.795%	3	105	-9.409%
2026-02-04	39.0000	39.0000	39.0000	39.0000	-34.233%	2	102	-21.000%
2026-01-27	60.4700	60.4700	59.1500	59.3000	+14.082%	118	102	-48.044%
2026-01-26	51.9800	51.9800	51.9800	51.9800	+11.785%	1	109	-40.727%
2026-01-23	46.5000	46.5000	46.5000	46.5000	0.000%	1	108	-33.742%
2026-01-21	42.9000	46.5000	42.9000	46.5000	-5.102%	101	108	-33.742%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+57.556%	2	22	-37.122%
2025-12-31	31.3000	31.3000	30.9500	31.1000	0.000%	40	0	-0.932%

.dark-mode .XxqfVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxqfVF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280616C100CRWV Jun 16 2028 100.00 Call (CRWV280616C00100000)option OPRA

CRWV20280616C100
CRWV Jun 16 2028 100.00 Call (CRWV280616C00100000)
option OPRA