Dark

CRWV20281215C100
CRWV Dec 15 2028 100.00 Call (CRWV281215C00100000)
option OPRA

EOD

Oct 1, 2026

35.30-2.486%(-0.90)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.7500	35.7500	35.0700	35.3000	-2.486%	131	5,903	0.000%
2026-09-30	36.0000	36.3000	35.7800	36.2000	+0.556%	17	5,774	-2.486%
2026-09-29	38.0500	38.0500	36.0000	36.0000	+3.597%	2	5,775	-1.944%
2026-09-28	34.7500	34.7500	34.7500	34.7500	-4.795%	1	5,774	+1.583%
2026-09-25	38.1500	38.1500	36.5000	36.5000	-7.595%	5	5,774	-3.288%
2026-09-24	36.5000	39.5000	36.5000	39.5000	+7.279%	32	5,772	-10.633%
2026-09-23	38.3000	38.8500	36.7500	36.8200	-1.022%	801	5,772	-4.128%
2026-09-22	37.2500	38.4700	36.5400	37.2000	+3.448%	19	5,548	-5.108%
2026-09-21	33.2000	37.0000	33.2000	35.9600	+8.150%	16	5,544	-1.835%
2026-09-18	32.2500	33.2500	31.8800	33.2500	+4.101%	60	5,548	+6.165%
2026-09-17	34.6500	34.6500	31.2800	31.9400	-11.890%	113	5,525	+10.520%
2026-09-16	36.4000	36.8500	34.8000	36.2500	+5.531%	24	5,499	-2.621%
2026-09-15	35.9000	35.9000	34.3500	34.3500	-4.184%	33	5,503	+2.766%
2026-09-14	36.9100	36.9100	35.8500	35.8500	-10.420%	8	5,510	-1.534%
2026-09-11	40.5000	40.5700	40.0200	40.0200	-1.671%	7	5,506	-11.794%
2026-09-10	41.0000	42.1300	40.7000	40.7000	-10.352%	13	5,508	-13.268%
2026-09-09	49.2500	49.2500	45.3000	45.4000	-6.584%	32	5,496	-22.247%
2026-09-08	45.2200	51.3500	45.0000	48.6000	+21.805%	52	5,487	-27.366%
2026-09-04	36.9000	39.9000	36.3600	39.9000	+13.288%	18	5,466	-11.529%
2026-09-03	32.0000	35.2200	32.0000	35.2200	+6.501%	1,020	5,466	+0.227%
2026-09-02	34.1000	34.1000	32.0000	33.0700	+0.212%	10	6,112	+6.743%
2026-09-01	34.9500	34.9500	33.0000	33.0000	-7.821%	37	6,109	+6.970%
2026-08-31	36.2000	36.2000	35.6000	35.8000	-1.648%	44	6,128	-1.397%
2026-08-28	39.2300	39.2300	36.0500	36.4000	-6.186%	71	6,123	-3.022%
2026-08-27	41.0000	41.0000	38.8000	38.8000	-3.266%	16	6,115	-9.021%
2026-08-26	40.5000	40.5000	39.8000	40.1100	-0.323%	17	6,119	-11.992%
2026-08-25	40.6000	41.3500	40.2400	40.2400	+3.312%	25	6,119	-12.276%
2026-08-24	38.0000	39.1800	36.5500	38.9500	-5.461%	149	6,121	-9.371%
2026-08-21	41.0500	41.6400	40.0000	41.2000	+0.488%	206	6,138	-14.320%
2026-08-20	42.0000	42.7000	41.0000	41.0000	-3.256%	38	6,135	-13.902%
2026-08-19	43.1500	44.6000	41.5000	42.3800	-5.317%	49	6,159	-16.706%
2026-08-18	52.0000	52.0000	44.3000	44.7600	-18.396%	50	6,143	-21.135%
2026-08-17	50.2000	56.7200	50.2000	54.8500	+3.647%	91	6,131	-35.643%
2026-08-14	57.0000	57.0000	52.9200	52.9200	-4.425%	24	6,121	-33.296%
2026-08-13	62.1000	62.5600	55.3700	55.3700	-0.270%	7	6,120	-36.247%
2026-08-12	57.3000	60.0000	54.3200	55.5200	+33.526%	233	6,124	-36.419%
2026-08-11	43.8900	43.8900	41.3500	41.5800	-3.571%	71	6,174	-15.103%
2026-08-10	45.0000	45.0000	43.1200	43.1200	-2.000%	7	6,137	-18.135%
2026-08-07	41.6000	44.5100	41.5000	44.0000	+2.326%	6	6,139	-19.773%
2026-08-06	43.0000	43.0000	43.0000	43.0000	-5.908%	6	6,135	-17.907%
2026-08-05	45.4000	46.0000	45.4000	45.7000	-2.309%	71	6,141	-22.757%
2026-08-04	43.5000	48.0000	43.5000	46.7800	+12.587%	22	6,150	-24.540%
2026-08-03	37.1000	41.5500	37.0000	41.5500	+30.455%	24	6,149	-15.042%
2026-07-31	31.7500	32.5000	30.7000	31.8500	-2.807%	26	6,153	+10.832%
2026-07-30	29.2500	34.2500	29.2500	32.7700	+32.672%	66	6,151	+7.720%
2026-07-29	28.3000	28.3000	24.5000	24.7000	-13.757%	137	6,174	+42.915%
2026-07-28	29.8000	29.8000	27.0000	28.6400	-7.314%	205	6,170	+23.254%
2026-07-27	30.4500	31.2000	30.4000	30.9000	-3.286%	101	6,150	+14.239%
2026-07-24	35.0000	35.0000	31.9500	31.9500	-16.688%	89	6,138	+10.485%
2026-07-23	39.5000	39.6700	38.3500	38.3500	-3.885%	52	6,081	-7.953%
2026-07-22	39.8500	42.3900	39.6500	39.9000	+6.627%	198	6,122	-11.529%
2026-07-21	34.7600	37.5500	34.7600	37.4200	+9.897%	35	6,085	-5.665%
2026-07-20	36.8700	36.8700	33.9500	34.0500	+3.182%	23	6,087	+3.671%
2026-07-17	31.2500	33.7500	29.9800	33.0000	+2.326%	267	6,068	+6.970%
2026-07-16	33.6900	33.6900	32.0000	32.2500	-10.367%	70	5,988	+9.457%
2026-07-15	36.8200	36.8200	33.7800	35.9800	-4.053%	20	5,969	-1.890%
2026-07-14	38.8200	38.8200	36.3500	37.5000	-5.755%	83	5,970	-5.867%
2026-07-13	43.6500	43.6500	39.7900	39.7900	-11.282%	14	5,980	-11.284%
2026-07-10	44.4000	44.8500	44.0000	44.8500	-2.817%	9	5,974	-21.293%
2026-07-09	48.0000	48.0000	45.4400	46.1500	+2.328%	13	5,974	-23.510%
2026-07-08	43.0100	45.1000	42.8100	45.1000	+16.688%	13	5,974	-21.729%
2026-07-07	40.0000	40.0900	37.5100	38.6500	-8.195%	52	5,974	-8.668%
2026-07-06	40.5000	42.4000	39.5000	42.1000	+8.786%	44	5,980	-16.152%
2026-07-02	41.5000	43.0000	38.2300	38.7000	-7.083%	88	5,977	-8.786%
2026-07-01	44.2000	44.5300	41.2700	41.6500	-19.517%	181	5,977	-15.246%
2026-06-30	51.0000	51.7500	50.0000	51.7500	+6.701%	20	6,068	-31.787%
2026-06-29	50.8500	50.8500	44.6000	48.5000	+0.207%	41	6,069	-27.216%
2026-06-26	48.5700	49.3000	47.7500	48.4000	-5.873%	85	6,077	-27.066%
2026-06-25	56.8500	56.8500	51.4200	51.4200	-2.150%	37	6,043	-31.350%
2026-06-24	55.0000	55.1500	51.6000	52.5500	-8.609%	37	6,027	-32.826%
2026-06-23	54.4500	60.1000	54.4500	57.5000	-5.738%	51	6,024	-38.609%
2026-06-22	64.4700	65.0000	57.8800	61.0000	-6.154%	37	6,021	-42.131%
2026-06-18	67.0000	67.3800	65.0000	65.0000	-1.515%	172	5,934	-45.692%
2026-06-17	70.0000	70.0000	66.0000	66.0000	+0.015%	31	5,934	-46.515%
2026-06-16	62.0000	67.3800	62.0000	65.9900	+12.094%	54	5,934	-46.507%
2026-06-15	56.5500	58.9600	56.5000	58.8700	+10.554%	63	5,930	-40.037%
2026-06-12	51.2400	57.1100	51.2400	53.2500	+8.807%	250	5,937	-33.709%
2026-06-11	48.0000	48.9400	46.1400	48.9400	-1.331%	189	5,839	-27.871%
2026-06-10	49.2400	51.7000	49.0600	49.6000	-1.294%	256	5,728	-28.831%
2026-06-09	55.2500	55.2500	48.0000	50.2500	-6.616%	74	5,620	-29.751%
2026-06-08	52.0000	54.9000	51.1400	53.8100	+2.789%	87	5,597	-34.399%
2026-06-05	54.0000	55.4000	50.0000	52.3500	-9.741%	44	5,561	-32.569%
2026-06-04	57.8900	59.0000	56.8000	58.0000	-4.918%	22	5,546	-39.138%
2026-06-03	68.5000	68.5000	60.9300	61.0000	-11.273%	97	5,553	-42.131%
2026-06-02	75.8000	77.0000	67.5000	68.7500	-4.448%	63	5,545	-48.655%
2026-06-01	65.0000	74.6800	65.0000	71.9500	+21.846%	446	5,543	-50.938%
2026-05-29	55.9800	59.6500	53.8400	59.0500	+4.421%	254	5,417	-40.220%
2026-05-28	54.9000	59.1100	54.9000	56.5500	+3.005%	48	5,325	-37.577%
2026-05-27	52.0000	54.9000	51.5000	54.9000	-1.771%	175	5,322	-35.701%
2026-05-26	55.8000	57.7500	55.4900	55.8900	+1.067%	16	5,307	-36.840%
2026-05-22	55.9000	57.3500	55.2500	55.3000	-2.778%	305	5,189	-36.166%
2026-05-21	54.6200	57.5000	53.9000	56.8800	+9.280%	51	5,176	-37.940%
2026-05-20	51.7600	53.1400	50.7500	52.0500	+3.069%	120	5,176	-32.181%
2026-05-19	49.5000	51.0100	47.3000	50.5000	-3.810%	141	5,106	-30.099%
2026-05-18	54.5000	54.5000	48.5500	52.5000	-6.750%	94	5,106	-32.762%
2026-05-15	56.9000	57.4500	55.1000	56.3000	-7.523%	94	5,106	-37.300%
2026-05-14	62.0500	64.2500	60.0000	60.8800	+1.264%	159	5,072	-42.017%
2026-05-13	56.0000	60.1200	56.0000	60.1200	+11.643%	99	4,945	-41.284%
2026-05-12	57.5000	57.5000	51.0000	53.8500	-10.250%	62	4,945	-34.448%
2026-05-11	63.8000	65.5600	60.0000	60.0000	-1.639%	65	4,945	-41.167%
2026-05-08	64.2500	64.2500	58.5000	61.0000	-15.548%	385	4,917	-42.131%
2026-05-07	76.5000	77.1000	71.0300	72.2300	-10.027%	1,004	4,909	-51.128%
2026-05-06	76.5000	81.1700	76.5000	80.2800	+9.195%	74	4,854	-56.029%
2026-05-05	69.0000	73.7700	69.0000	73.5200	+2.253%	204	4,882	-51.986%
2026-05-04	73.3600	73.6000	69.5000	71.9000	+10.615%	395	4,880	-50.904%
2026-05-01	62.3000	65.5300	62.3000	65.0000	+7.723%	62	4,882	-45.692%
2026-04-30	63.1500	63.1500	59.3500	60.3400	-0.920%	84	4,882	-41.498%
2026-04-29	60.0000	61.2000	58.6300	60.9000	+10.727%	47	4,886	-42.036%
2026-04-28	55.0000	57.5000	54.2500	55.0000	-7.563%	78	4,886	-35.818%
2026-04-27	55.0000	59.5000	54.6300	59.5000	+2.234%	8	4,873	-40.672%
2026-04-24	63.9700	63.9700	56.2900	58.2000	-13.134%	31	4,874	-39.347%
2026-04-22	67.9600	68.6300	67.0000	67.0000	+7.406%	16	4,876	-47.313%
2026-04-20	62.0000	63.2800	61.2300	62.3800	-1.764%	317	4,876	-43.411%
2026-04-17	66.5200	66.5200	62.7300	63.5000	-2.308%	14	4,876	-44.409%
2026-04-16	65.5000	65.5000	63.0000	65.0000	-1.813%	6	4,878	-45.692%
2026-04-15	64.0000	66.2000	63.8000	66.2000	+2.636%	10	4,878	-46.677%
2026-04-14	65.5000	67.1500	63.5100	64.5000	+7.500%	1,013	4,878	-45.271%
2026-04-13	55.0000	62.2900	55.0000	60.0000	+13.529%	16	3,880	-41.167%
2026-04-10	46.5000	54.5900	46.5000	52.8500	+20.387%	1,063	3,881	-33.207%
2026-04-09	45.2800	46.0700	42.6000	43.9000	-0.159%	28	2,876	-19.590%
2026-04-08	49.8500	49.8500	43.5000	43.9700	+9.405%	66	2,870	-19.718%
2026-04-07	38.2800	40.1900	38.2800	40.1900	+5.044%	4	2,882	-12.167%
2026-04-06	38.7300	38.7300	38.0000	38.2600	-0.623%	9	2,884	-7.737%
2026-04-02	34.3200	38.5000	34.3200	38.5000	+4.905%	7	2,882	-8.312%
2026-04-01	36.0000	36.7000	36.0000	36.7000	+4.410%	7	2,882	-3.815%
2026-03-31	31.0500	35.1500	31.0500	35.1500	+24.205%	18	2,876	+0.427%
2026-03-30	30.1300	30.1300	28.3000	28.3000	-13.323%	12	2,861	+24.735%
2026-03-27	33.1400	33.1400	32.6100	32.6500	-16.411%	57	2,863	+8.116%
2026-03-26	40.3500	40.3500	39.0600	39.0600	-6.756%	3	2,868	-9.626%
2026-03-25	41.8900	41.8900	41.8900	41.8900	+6.862%	1	2,868	-15.732%
2026-03-24	39.2800	39.2800	39.0800	39.2000	+4.533%	3	2,867	-9.949%
2026-03-20	38.1800	38.8500	37.5000	37.5000	-2.267%	6	2,867	-5.867%
2026-03-19	38.4000	38.4000	38.3700	38.3700	-6.346%	4	2,863	-8.001%
2026-03-18	40.6000	41.2700	40.6000	40.9700	+2.940%	9	2,861	-13.839%
2026-03-17	41.5200	41.6000	39.8000	39.8000	+2.025%	88	2,860	-11.307%
2026-03-16	40.3400	42.8000	39.0100	39.0100	-4.129%	15	2,845	-9.510%
2026-03-13	41.3500	42.0800	40.6900	40.6900	+3.458%	8	2,844	-13.246%
2026-03-12	39.5500	40.6300	39.0500	39.3300	-0.982%	6	2,843	-10.247%
2026-03-11	40.5600	40.5600	39.7200	39.7200	+11.636%	56	2,840	-11.128%
2026-03-10	35.3800	35.6500	35.3800	35.5800	+3.041%	3	2,834	-0.787%
2026-03-09	34.4400	34.5300	33.7500	34.5300	-4.083%	26	2,833	+2.230%
2026-03-06	34.8200	37.9000	34.8200	36.0000	+4.197%	10	2,836	-1.944%
2026-03-05	38.1300	38.1300	34.5500	34.5500	-10.492%	1,006	2,835	+2.171%
2026-03-04	37.5000	39.9000	37.5000	38.6000	+8.671%	1,077	1,886	-8.549%
2026-03-03	38.8400	38.8400	33.4600	35.5200	-7.186%	293	913	-0.619%
2026-03-02	37.8100	38.8700	37.8100	38.2700	-7.337%	24	828	-7.761%
2026-02-27	42.0000	42.0000	37.7000	41.3000	-23.377%	725	835	-14.528%
2026-02-26	56.7000	56.7500	53.7000	53.9000	-7.069%	6	208	-34.508%
2026-02-25	56.4900	58.0000	56.4900	58.0000	+6.363%	47	180	-39.138%
2026-02-24	52.6600	54.6000	52.6600	54.5300	+6.922%	9	180	-35.265%
2026-02-23	49.7100	51.0000	49.7100	51.0000	+7.075%	3	176	-30.784%
2026-02-20	50.0000	50.0000	45.6000	47.6300	-13.084%	40	179	-25.887%
2026-02-19	53.4000	54.8000	53.4000	54.8000	+2.622%	48	148	-35.584%
2026-02-18	49.5000	53.4000	48.9000	53.4000	+8.537%	16	156	-33.895%
2026-02-17	51.5000	52.9500	49.2000	49.2000	-15.883%	28	147	-28.252%
2026-02-13	58.3200	58.5000	58.3100	58.4900	+9.184%	13	173	-39.648%
2026-02-12	50.3500	53.5700	50.3500	53.5700	-0.335%	8	173	-34.105%
2026-02-11	52.4900	53.7500	48.2000	53.7500	-0.260%	13	168	-34.326%
2026-02-10	53.5000	53.8900	53.5000	53.8900	-0.572%	3	163	-34.496%
2026-02-09	50.0000	56.3200	50.0000	54.2000	+12.215%	21	162	-34.871%
2026-02-06	40.6000	48.8700	40.6000	48.3000	+30.541%	9	161	-26.915%
2026-02-05	39.5000	42.0000	37.0000	37.0000	-14.747%	24	161	-4.595%
2026-02-04	47.3000	47.3000	42.3500	43.4000	-10.515%	24	159	-18.664%
2026-02-03	46.0000	48.5000	44.0000	48.5000	+1.042%	10	157	-27.216%
2026-02-02	49.7000	51.5000	48.0000	48.0000	-5.157%	11	157	-26.458%
2026-01-30	52.0000	53.2500	50.6100	50.6100	-4.509%	37	153	-30.251%
2026-01-29	58.0000	58.0000	53.0000	53.0000	-10.169%	6	154	-33.396%
2026-01-28	68.0500	68.0500	58.9500	59.0000	-8.527%	7	150	-40.169%
2026-01-27	59.0000	64.5000	58.7500	64.5000	+19.224%	4	152	-45.271%
2026-01-26	60.2200	61.8000	54.1000	54.1000	+6.078%	27	153	-34.750%
2026-01-23	47.4400	51.0000	46.7700	51.0000	-1.258%	14	151	-30.784%
2026-01-22	55.0000	55.3000	51.6500	51.6500	+8.054%	18	151	-31.655%
2026-01-21	51.0000	52.7500	47.0000	47.8000	-9.896%	49	152	-26.151%
2026-01-20	55.0000	55.0000	52.2500	53.0500	-8.139%	23	126	-33.459%
2026-01-16	54.5000	58.0000	53.5000	57.7500	+2.212%	12	112	-38.874%
2026-01-15	53.5000	56.5000	53.5000	56.5000	+18.498%	10	112	-37.522%
2026-01-13	49.0000	49.0000	47.3000	47.6800	-1.853%	5	108	-25.965%
2026-01-12	44.9000	48.6700	44.9000	48.5800	+20.636%	41	105	-27.336%
2026-01-09	39.0000	41.0500	39.0000	40.2700	+3.256%	10	77	-12.342%
2026-01-07	40.0000	40.0000	39.0000	39.0000	+4.334%	22	74	-9.487%
2026-01-06	37.3800	37.3800	37.3800	37.3800	-4.885%	1	52	-5.564%
2026-01-05	43.7800	43.7800	39.3000	39.3000	-3.535%	3	52	-10.178%
2026-01-02	38.0000	42.2500	36.7500	40.7400	+18.949%	63	52	-13.353%
2025-12-31	35.0000	35.0000	34.2500	34.2500	-7.257%	5	4	+3.066%
2025-12-30	36.9300	36.9300	36.9300	36.9300	+0.217%	1	4	-4.414%
2025-12-29	36.8000	36.8500	36.8000	36.8500	-8.402%	2	4	-4.206%
2025-12-24	39.4000	40.3400	39.4000	40.2300	0.000%	3	0	-12.255%

.dark-mode .Jj4nTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jj4nTl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C100CRWV Dec 15 2028 100.00 Call (CRWV281215C00100000)option OPRA

CRWV20281215C100
CRWV Dec 15 2028 100.00 Call (CRWV281215C00100000)
option OPRA