Dark

CRWV20281215C105
CRWV Dec 15 2028 105.00 Call (CRWV281215C00105000)
option OPRA

EOD

Aug 13, 2026

54.70+1.578%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	54.7000	54.7000	54.7000	54.7000	+1.578%	1	1,320	0.000%
2026-08-12	56.2000	56.2000	53.3000	53.8500	+31.341%	67	1,319	+1.578%
2026-08-11	41.0000	41.0000	41.0000	41.0000	-2.148%	2	1,281	+33.415%
2026-08-10	41.9000	41.9000	41.9000	41.9000	+0.794%	2	1,281	+30.549%
2026-08-07	41.5700	41.5700	41.5700	41.5700	-6.353%	7	1,281	+31.585%
2026-08-05	44.3900	44.3900	44.3900	44.3900	+7.717%	1	1,281	+23.226%
2026-08-04	41.2100	41.2100	41.2100	41.2100	+5.667%	1	1,281	+32.735%
2026-08-03	36.0000	39.0000	36.0000	39.0000	+29.697%	5	1,280	+40.256%
2026-07-31	30.0700	30.0700	30.0700	30.0700	-6.615%	1	1,280	+81.909%
2026-07-30	30.5000	32.5500	30.5000	32.2000	+37.021%	13	1,279	+69.876%
2026-07-29	25.0500	25.8900	23.5000	23.5000	-13.761%	13	1,287	+132.766%
2026-07-28	27.7500	28.0000	26.5900	27.2500	-8.924%	107	1,285	+100.734%
2026-07-27	29.6500	30.1000	29.5000	29.9200	-2.857%	44	1,378	+82.821%
2026-07-24	32.2000	32.2000	30.8000	30.8000	-20.000%	2	1,365	+77.597%
2026-07-23	38.5200	39.9200	38.2400	38.5000	-1.509%	306	1,365	+42.078%
2026-07-22	38.8200	41.0500	38.8200	39.0900	+7.096%	1,113	1,229	+39.933%
2026-07-21	36.0000	36.5000	36.0000	36.5000	+9.807%	87	1,483	+49.863%
2026-07-20	33.7500	33.8300	33.2400	33.2400	+1.156%	155	1,483	+64.561%
2026-07-17	28.5000	32.8600	28.5000	32.8600	+5.253%	160	1,342	+66.464%
2026-07-16	31.5400	32.7200	31.0600	31.2200	-5.049%	676	1,198	+75.208%
2026-07-15	36.1500	36.1500	32.8800	32.8800	-9.621%	73	550	+66.363%
2026-07-14	37.8400	37.8400	36.3800	36.3800	-6.478%	5	542	+50.357%
2026-07-13	38.5000	38.9000	38.5000	38.9000	-9.891%	22	539	+40.617%
2026-07-10	43.1700	43.1700	43.1700	43.1700	-3.011%	1	561	+26.708%
2026-07-09	45.1200	45.1200	44.5100	44.5100	+16.978%	2	560	+22.894%
2026-07-07	36.3100	38.0500	36.3100	38.0500	-1.246%	11	561	+43.758%
2026-07-06	38.5300	38.5300	38.5300	38.5300	+2.202%	2	560	+41.967%
2026-07-02	41.3000	42.0200	36.8500	37.7000	-8.384%	36	566	+45.093%
2026-07-01	42.7000	43.9500	40.0000	41.1500	-16.700%	120	566	+32.928%
2026-06-30	49.4400	49.4400	49.4000	49.4000	+10.912%	4	625	+10.729%
2026-06-29	45.2000	45.2000	44.2100	44.5400	-7.305%	3	627	+22.811%
2026-06-26	46.9200	48.0500	46.9200	48.0500	-5.913%	3	628	+13.840%
2026-06-25	51.4500	51.4500	51.0700	51.0700	+2.140%	2	628	+7.108%
2026-06-24	54.2000	54.2000	50.0000	50.0000	-12.922%	34	627	+9.400%
2026-06-23	57.4200	57.4200	57.4200	57.4200	-1.913%	5	605	-4.737%
2026-06-22	63.4800	63.4800	56.4100	58.5400	-8.460%	9	600	-6.560%
2026-06-18	66.7000	66.7000	62.5000	63.9500	+0.709%	8	613	-14.464%
2026-06-17	68.1700	68.1700	63.5000	63.5000	-3.127%	12	613	-13.858%
2026-06-16	63.2800	65.8500	63.1500	65.5500	+14.698%	52	613	-16.552%
2026-06-15	56.9800	57.1500	56.9800	57.1500	+6.982%	11	622	-4.287%
2026-06-12	55.3100	55.6000	53.4200	53.4200	+6.840%	31	618	+2.396%
2026-06-10	50.0000	50.0000	50.0000	50.0000	+3.691%	1	594	+9.400%
2026-06-09	51.7100	51.7100	47.2500	48.2200	-10.704%	29	595	+13.438%
2026-06-08	50.2000	54.0000	50.2000	54.0000	+4.046%	25	615	+1.296%
2026-06-05	53.3900	53.3900	51.9000	51.9000	-7.239%	4	595	+5.395%
2026-06-04	55.0000	55.9500	55.0000	55.9500	-7.352%	2	595	-2.234%
2026-06-03	60.0000	62.1500	60.0000	60.3900	-9.188%	9	595	-9.422%
2026-06-02	68.7100	70.2100	66.5000	66.5000	-4.591%	21	595	-17.744%
2026-06-01	66.6900	71.0000	66.6900	69.7000	+26.154%	10	611	-21.521%
2026-05-29	52.6000	55.3000	52.2000	55.2500	-0.897%	25	611	-0.995%
2026-05-28	55.3000	57.5000	55.2500	55.7500	+6.739%	35	615	-1.883%
2026-05-27	51.5000	52.6000	50.7500	52.2300	-4.007%	5	627	+4.729%
2026-05-26	55.9200	56.5800	54.4100	54.4100	+0.759%	14	624	+0.533%
2026-05-22	55.5000	55.5000	54.0000	54.0000	-4.085%	48	595	+1.296%
2026-05-21	52.4500	56.4000	52.4500	56.3000	+10.176%	7	596	-2.842%
2026-05-20	50.0000	52.0000	50.0000	51.1000	+3.045%	54	596	+7.045%
2026-05-19	46.9500	50.5000	46.0000	49.5900	-4.635%	86	582	+10.304%
2026-05-18	51.9000	52.0000	49.0000	52.0000	-5.369%	33	582	+5.192%
2026-05-15	54.9500	54.9500	54.9500	54.9500	+2.710%	1	582	-0.455%
2026-05-12	54.4500	54.4500	49.5500	53.5000	-7.727%	7	581	+2.243%
2026-05-08	58.4000	58.4000	57.9800	57.9800	-25.332%	4	580	-5.657%
2026-05-06	77.6500	77.6500	77.6500	77.6500	+8.723%	1	577	-29.556%
2026-05-04	71.4200	71.4200	71.4200	71.4200	+23.907%	3	576	-23.411%
2026-04-30	57.6400	57.6400	57.6400	57.6400	+6.249%	1	578	-5.101%
2026-04-28	55.0000	55.0000	54.2500	54.2500	-1.970%	2	578	+0.829%
2026-04-27	54.7500	55.3400	52.6500	55.3400	+0.710%	3	577	-1.156%
2026-04-24	54.9500	54.9500	54.9500	54.9500	-12.416%	1	579	-0.455%
2026-04-23	62.7400	62.7400	62.7400	62.7400	-0.413%	3	580	-12.815%
2026-04-22	63.0000	63.0000	63.0000	63.0000	+4.703%	2	577	-13.175%
2026-04-20	60.0000	61.7200	60.0000	60.1700	-3.186%	6	577	-9.091%
2026-04-14	63.7100	63.7100	62.1500	62.1500	+4.630%	4	578	-11.987%
2026-04-13	53.7900	60.6000	53.7900	59.4000	+13.014%	31	579	-7.912%
2026-04-10	45.7200	53.0500	45.7200	52.5600	+22.233%	263	574	+4.072%
2026-04-08	45.0000	45.0000	42.1100	43.0000	+13.009%	9	314	+27.209%
2026-04-06	38.2500	38.2500	38.0500	38.0500	+18.906%	60	312	+43.758%
2026-03-31	32.0000	32.0000	32.0000	32.0000	+18.738%	1	347	+70.938%
2026-03-30	28.5500	28.5500	26.9500	26.9500	-16.226%	130	346	+102.968%
2026-03-27	31.1500	32.2400	31.1500	32.1700	-12.558%	145	217	+70.034%
2026-03-26	36.9300	36.9300	36.7900	36.7900	-10.877%	24	168	+48.682%
2026-03-25	41.2800	41.2800	41.2800	41.2800	+5.521%	2	144	+32.510%
2026-03-23	39.1200	39.1200	39.1200	39.1200	+5.303%	1	144	+39.826%
2026-03-20	38.8700	38.8700	37.1500	37.1500	-6.588%	2	144	+47.241%
2026-03-18	38.2500	39.7700	38.2500	39.7700	-4.834%	2	144	+37.541%
2026-03-16	41.7900	41.7900	41.7900	41.7900	+9.112%	3	143	+30.893%
2026-03-12	38.6300	38.6300	38.3000	38.3000	+9.900%	3	143	+42.820%
2026-03-10	34.8500	34.8500	34.8500	34.8500	-4.390%	3	141	+56.958%
2026-03-06	36.2500	36.4500	36.2500	36.4500	+2.879%	69	143	+50.069%
2026-03-05	35.4300	35.4300	35.4300	35.4300	-6.146%	10	106	+54.389%
2026-02-27	42.5000	42.5000	37.7500	37.7500	-31.884%	3	106	+44.901%
2026-02-26	55.4200	55.4200	55.4200	55.4200	-3.315%	4	106	-1.299%
2026-02-25	57.3200	57.3200	57.3200	57.3200	+9.808%	2	104	-4.571%
2026-02-24	52.2000	52.2000	52.2000	52.2000	+2.353%	3	104	+4.789%
2026-02-23	51.0000	51.0000	51.0000	51.0000	+8.557%	1	102	+7.255%
2026-02-20	46.1300	46.9800	46.1300	46.9800	-10.463%	3	101	+16.433%
2026-02-19	52.4700	52.4700	52.4700	52.4700	-0.625%	1	103	+4.250%
2026-02-18	54.6000	54.6000	52.7600	52.8000	+7.426%	10	104	+3.598%
2026-02-17	49.1500	49.1500	49.1500	49.1500	-14.951%	3	102	+11.292%
2026-02-13	57.8800	57.8800	57.7900	57.7900	+8.812%	9	102	-5.347%
2026-02-12	49.8000	53.1200	49.8000	53.1100	-1.703%	11	102	+2.994%
2026-02-09	55.3000	55.3000	53.1900	54.0300	+26.209%	24	104	+1.240%
2026-02-04	43.3000	43.5100	42.0000	42.8100	-0.903%	19	108	+27.774%
2026-02-03	44.7000	44.7000	43.2000	43.2000	-7.594%	4	108	+26.620%
2026-02-02	46.7500	46.7500	46.7500	46.7500	-6.406%	4	109	+17.005%
2026-01-30	51.3500	51.3500	49.9500	49.9500	-7.070%	2	105	+9.510%
2026-01-29	53.7500	53.7500	53.7500	53.7500	-11.523%	1	104	+1.767%
2026-01-28	60.9600	60.9600	60.7500	60.7500	-5.078%	3	105	-9.959%
2026-01-27	61.5000	64.0000	61.5000	64.0000	+8.751%	66	102	-14.531%
2026-01-26	58.9200	58.9200	58.8500	58.8500	+15.054%	2	38	-7.052%
2026-01-20	52.0700	52.0700	51.1500	51.1500	-10.530%	3	38	+6.940%
2026-01-16	53.2500	57.1700	53.0800	57.1700	+8.833%	14	26	-4.320%
2026-01-15	52.5300	52.5300	52.5300	52.5300	+8.309%	1	26	+4.131%
2026-01-12	43.0000	48.5000	43.0000	48.5000	+29.161%	3	25	+12.784%
2026-01-09	37.5500	37.5500	37.5500	37.5500	-1.340%	1	22	+45.672%
2026-01-08	38.0600	38.0600	38.0600	38.0600	+12.604%	1	21	+43.720%
2025-12-31	33.7000	33.8000	33.7000	33.8000	-8.027%	40	1	+61.834%
2025-12-26	36.7500	36.7500	36.7500	36.7500	0.000%	1	1	+48.844%

.dark-mode .nZH9gQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZH9gQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C105CRWV Dec 15 2028 105.00 Call (CRWV281215C00105000)option OPRA

CRWV20281215C105
CRWV Dec 15 2028 105.00 Call (CRWV281215C00105000)
option OPRA