Dark

CRWV20280616C160
CRWV Jun 16 2028 160.00 Call (CRWV280616C00160000)
option OPRA

EOD

Sep 29, 2026

18.25-11.836%(-2.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.5500	18.5500	18.2500	18.2500	-11.836%	3	2,578	0.000%
2026-09-24	20.7000	20.7000	20.7000	20.7000	+5.344%	1	2,577	-11.836%
2026-09-22	19.6500	19.6500	19.6500	19.6500	+0.769%	1	2,577	-7.125%
2026-09-21	18.6000	19.9000	18.6000	19.5000	+15.385%	1,465	1,859	-6.410%
2026-09-18	16.4000	16.9000	16.2400	16.9000	+2.115%	23	2,553	+7.988%
2026-09-17	16.9000	17.1300	16.1900	16.5500	-17.866%	642	2,548	+10.272%
2026-09-16	20.1500	20.1500	20.1500	20.1500	+6.614%	1	2,475	-9.429%
2026-09-15	18.9000	18.9000	18.9000	18.9000	-32.740%	2	2,474	-3.439%
2026-09-08	26.3600	28.1000	26.3600	28.1000	+47.895%	6	2,474	-35.053%
2026-09-03	18.9500	19.0000	18.0500	19.0000	+7.955%	12	2,470	-3.947%
2026-09-02	17.6000	17.6000	17.6000	17.6000	-13.000%	5	2,470	+3.693%
2026-08-28	20.2300	20.2300	20.2300	20.2300	-33.997%	2	2,470	-9.787%
2026-08-14	35.0000	35.0000	30.6500	30.6500	-8.644%	3	2,470	-40.457%
2026-08-13	33.5500	33.5500	33.5500	33.5500	-4.552%	25	2,469	-45.604%
2026-08-12	35.1500	35.1500	35.1500	35.1500	+37.627%	2	2,469	-48.080%
2026-08-11	25.5400	25.5400	25.5400	25.5400	-1.237%	1	2,471	-28.543%
2026-08-10	25.8600	25.8600	25.8600	25.8600	-3.687%	1	2,472	-29.428%
2026-08-07	26.7500	26.8500	26.7500	26.8500	+11.735%	5	2,473	-32.030%
2026-08-03	24.0300	24.0300	24.0300	24.0300	+26.674%	2	2,468	-24.053%
2026-07-30	19.0500	19.0500	18.9700	18.9700	+6.573%	4	2,466	-3.795%
2026-07-27	18.5900	18.5900	17.8000	17.8000	-3.784%	6	2,468	+2.528%
2026-07-24	19.5000	19.6500	18.5000	18.5000	-16.441%	15	2,473	-1.351%
2026-07-21	22.6700	22.6700	22.1400	22.1400	+8.689%	10	2,473	-17.570%
2026-07-17	17.9000	20.3700	17.9000	20.3700	+6.649%	6	2,482	-10.407%
2026-07-16	19.1000	19.1000	19.1000	19.1000	-8.874%	1	2,483	-4.450%
2026-07-15	21.1000	21.1000	20.9600	20.9600	-5.713%	2	2,484	-12.929%
2026-07-14	22.2300	22.2300	22.2300	22.2300	-10.363%	2	2,482	-17.904%
2026-07-13	24.8000	24.8000	24.8000	24.8000	-17.057%	13	2,484	-26.411%
2026-07-09	29.9000	29.9000	29.9000	29.9000	+28.326%	15	2,497	-38.963%
2026-07-07	23.3000	23.3000	23.3000	23.3000	-0.851%	1	2,497	-21.674%
2026-07-02	25.7500	25.7500	23.5000	23.5000	-21.927%	7	2,502	-22.340%
2026-06-26	30.1000	30.1000	30.1000	30.1000	-10.149%	2	2,502	-39.369%
2026-06-25	36.4000	36.4000	33.5000	33.5000	-14.975%	28	2,502	-45.522%
2026-06-22	39.4000	39.4000	39.4000	39.4000	+16.053%	1	2,504	-53.680%
2026-06-12	33.9500	33.9500	33.9500	33.9500	+12.417%	1	2,504	-46.244%
2026-06-11	30.2000	30.2000	30.2000	30.2000	-6.646%	1	2,504	-39.570%
2026-06-10	32.3500	32.3500	32.3500	32.3500	+0.466%	16	2,504	-43.586%
2026-06-09	32.2000	32.2000	32.2000	32.2000	-5.294%	20	2,488	-43.323%
2026-06-05	35.2400	35.5400	31.3000	34.0000	-13.574%	66	2,488	-46.324%
2026-06-04	39.1200	39.5600	39.1000	39.3400	-4.746%	10	2,488	-53.610%
2026-06-03	42.0000	42.4500	41.3000	41.3000	-11.714%	40	2,494	-55.811%
2026-06-02	54.5000	54.5000	46.7800	46.7800	-6.905%	12	2,493	-60.988%
2026-06-01	45.6000	50.2500	45.6000	50.2500	+36.475%	26	2,494	-63.682%
2026-05-29	36.8200	36.8200	36.8200	36.8200	+4.336%	1	2,493	-50.435%
2026-05-27	34.9500	35.2900	34.1500	35.2900	-4.750%	8	2,494	-48.286%
2026-05-26	37.3300	37.3300	37.0500	37.0500	-0.242%	3	2,493	-50.742%
2026-05-22	38.4500	38.4500	36.7500	37.1400	+0.678%	129	2,493	-50.862%
2026-05-21	36.8300	36.9000	36.8300	36.8900	+15.281%	4	2,493	-50.529%
2026-05-18	34.0500	34.0500	32.0000	32.0000	-3.089%	6	2,493	-42.969%
2026-05-12	35.5800	35.5800	32.4000	33.0200	-20.853%	79	2,489	-44.730%
2026-05-11	41.7200	41.7200	41.7200	41.7200	-16.326%	3	2,516	-56.256%
2026-05-07	49.8600	49.8600	49.8600	49.8600	-11.218%	1	2,513	-63.398%
2026-05-06	55.5300	56.1600	55.5300	56.1600	+16.009%	3	2,513	-67.504%
2026-05-04	48.9600	48.9600	47.6000	48.4100	+18.681%	5	2,511	-62.301%
2026-04-30	40.7900	40.7900	40.7900	40.7900	+3.818%	9	2,512	-55.259%
2026-04-29	39.2900	39.2900	39.2900	39.2900	+11.746%	1	2,503	-53.551%
2026-04-28	35.1600	35.1600	35.1600	35.1600	+1.943%	2	2,504	-48.094%
2026-04-27	33.5000	34.7900	33.5000	34.4900	-5.636%	10	2,504	-47.086%
2026-04-24	39.0000	39.0000	36.5500	36.5500	-12.287%	25	2,509	-50.068%
2026-04-23	44.1600	44.1600	41.6700	41.6700	-6.465%	2	2,514	-56.204%
2026-04-22	45.0000	45.0000	44.4700	44.5500	+10.546%	14	2,514	-59.035%
2026-04-20	40.8500	41.1000	40.3000	40.3000	-5.951%	80	2,508	-54.715%
2026-04-17	42.8500	42.8500	42.8500	42.8500	+2.881%	80	2,502	-57.410%
2026-04-16	42.9500	42.9500	40.1000	41.6500	-3.185%	46	2,582	-56.182%
2026-04-15	42.3000	44.2000	41.0000	43.0200	-0.647%	130	2,570	-57.578%
2026-04-14	42.6300	43.5000	42.6300	43.3000	+31.771%	363	2,535	-57.852%
2026-04-10	28.0000	34.2000	28.0000	32.8600	+24.801%	955	2,228	-44.461%
2026-04-09	27.7500	27.7500	25.2500	26.3300	-3.553%	368	1,717	-30.687%
2026-04-08	27.7600	28.0900	26.7300	27.3000	+20.796%	86	1,501	-33.150%
2026-04-06	22.6000	22.6000	22.6000	22.6000	+0.579%	2	1,434	-19.248%
2026-04-02	23.2100	23.2100	22.4700	22.4700	+6.342%	3	1,430	-18.781%
2026-04-01	21.1300	21.1300	21.1300	21.1300	+1.880%	25	1,430	-13.630%
2026-03-31	19.6500	21.4500	19.5000	20.7400	+19.815%	44	1,430	-12.006%
2026-03-30	17.3100	17.3100	17.3100	17.3100	-12.443%	1	1,406	+5.430%
2026-03-27	19.7700	19.7700	19.7700	19.7700	-25.955%	1	1,405	-7.688%
2026-03-26	26.7000	26.7000	26.7000	26.7000	-1.111%	1	1,405	-31.648%
2026-03-25	26.0000	27.0000	26.0000	27.0000	+15.385%	4	1,404	-32.407%
2026-03-20	24.8300	24.8300	23.3500	23.4000	-7.143%	35	1,402	-22.009%
2026-03-18	25.9000	26.5000	25.2000	25.2000	+0.599%	534	1,402	-27.579%
2026-03-17	25.2500	25.2500	25.0500	25.0500	-8.909%	36	899	-27.146%
2026-03-16	27.5000	27.5000	27.5000	27.5000	+11.021%	1	899	-33.636%
2026-03-13	24.6200	24.8900	24.0200	24.7700	+0.081%	446	899	-26.322%
2026-03-12	24.7500	24.7500	24.7500	24.7500	-4.808%	1	599	-26.263%
2026-03-11	26.0000	26.0000	26.0000	26.0000	+16.435%	1	600	-29.808%
2026-03-05	22.3100	22.6600	21.8500	22.3300	-11.564%	243	599	-18.271%
2026-03-04	25.2500	25.2500	25.2500	25.2500	+15.297%	1	598	-27.723%
2026-03-03	21.6500	21.9000	21.3000	21.9000	-8.368%	24	597	-16.667%
2026-03-02	24.8700	24.8700	23.9000	23.9000	-2.289%	3	601	-23.640%
2026-02-27	27.0000	27.0000	24.4600	24.4600	-33.659%	18	601	-25.388%
2026-02-26	38.7000	38.7000	36.8700	36.8700	-1.206%	2	603	-50.502%
2026-02-24	37.0200	37.3200	37.0200	37.3200	+9.765%	16	603	-51.099%
2026-02-23	34.0000	34.0000	34.0000	34.0000	+7.256%	1	595	-46.324%
2026-02-20	32.5500	32.5500	31.7000	31.7000	-13.741%	2	594	-42.429%
2026-02-19	36.7500	36.7500	36.7500	36.7500	+8.407%	5	592	-50.340%
2026-02-17	35.2500	35.2500	33.9000	33.9000	-10.199%	23	587	-46.165%
2026-02-13	39.2500	39.6500	37.7500	37.7500	0.000%	139	427	-51.656%
2026-02-12	37.0000	37.7500	34.7000	37.7500	-0.475%	425	427	-51.656%
2026-02-10	37.9300	37.9300	37.9300	37.9300	+15.324%	1	52	-51.885%
2026-02-06	31.9500	32.8900	31.9500	32.8900	+27.481%	26	52	-44.512%
2026-02-05	26.5200	26.5200	25.8000	25.8000	-15.686%	2	27	-29.264%
2026-02-03	31.6100	31.6100	30.6000	30.6000	-4.732%	52	27	-40.359%
2026-02-02	32.1200	32.1200	32.1200	32.1200	-14.347%	10	12	-43.182%
2026-01-30	37.5000	37.5000	37.5000	37.5000	-3.846%	1	2	-51.333%
2026-01-29	39.0000	39.0000	39.0000	39.0000	0.000%	1	1	-53.205%

.dark-mode .L0yPRy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0yPRy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280616C160CRWV Jun 16 2028 160.00 Call (CRWV280616C00160000)option OPRA

CRWV20280616C160
CRWV Jun 16 2028 160.00 Call (CRWV280616C00160000)
option OPRA