Dark

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

EOD

Oct 1, 2026

34.07-3.539%(-1.25)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.8000	34.0900	33.8000	34.0700	-3.539%	205	1,408	0.000%
2026-09-30	35.1500	35.3200	35.1500	35.3200	+2.525%	2	1,306	-3.539%
2026-09-29	34.3200	34.4500	34.3200	34.4500	-2.821%	2	1,306	-1.103%
2026-09-25	35.4500	35.4500	35.4500	35.4500	+1.141%	1	1,306	-3.893%
2026-09-24	35.0000	35.0500	34.9900	35.0500	-7.422%	25	1,306	-2.796%
2026-09-23	35.7800	37.8600	35.6500	37.8600	+7.252%	4	1,288	-10.011%
2026-09-22	36.4000	36.4000	35.3000	35.3000	+4.903%	6	1,289	-3.484%
2026-09-21	33.6500	33.6500	33.6500	33.6500	+5.918%	1	1,294	+1.248%
2026-09-17	30.5500	31.7700	30.5500	31.7700	-17.438%	2	1,294	+7.240%
2026-09-11	40.5000	40.5000	38.4800	38.4800	-1.333%	4	1,294	-11.460%
2026-09-10	39.0000	39.0000	39.0000	39.0000	-13.907%	1	1,291	-12.641%
2026-09-09	47.2800	47.2800	44.6000	45.3000	-4.228%	20	1,291	-24.790%
2026-09-08	43.5500	50.9400	43.5500	47.3000	+28.953%	19	1,291	-27.970%
2026-09-04	36.1500	36.6800	36.1500	36.6800	+7.566%	6	1,288	-7.116%
2026-09-03	31.9500	34.1000	31.9500	34.1000	+3.333%	17	1,288	-0.088%
2026-09-01	32.3000	33.0000	32.3000	33.0000	-6.117%	2	1,291	+3.242%
2026-08-28	35.6500	35.6500	35.1500	35.1500	-8.820%	2	1,291	-3.073%
2026-08-27	38.5500	38.5500	38.5500	38.5500	-0.849%	1	1,293	-11.621%
2026-08-26	38.9200	38.9200	38.6000	38.8800	+3.377%	4	1,292	-12.371%
2026-08-24	36.4300	37.6100	36.4300	37.6100	-3.067%	2	1,294	-9.412%
2026-08-21	38.8100	38.8100	38.8000	38.8000	-4.902%	2	1,292	-12.191%
2026-08-20	40.8000	40.8000	40.8000	40.8000	-1.805%	3	1,292	-16.495%
2026-08-19	40.2500	43.3300	40.2500	41.5500	-3.663%	11	1,292	-18.002%
2026-08-18	48.3500	48.3500	43.1000	43.1300	-19.383%	73	1,294	-21.006%
2026-08-17	52.0000	55.5000	52.0000	53.5000	+1.808%	102	1,313	-36.318%
2026-08-14	52.0500	52.5500	52.0500	52.5500	-3.931%	12	1,325	-35.167%
2026-08-13	54.7000	54.7000	54.7000	54.7000	+1.578%	1	1,320	-37.715%
2026-08-12	56.2000	56.2000	53.3000	53.8500	+31.341%	67	1,319	-36.732%
2026-08-11	41.0000	41.0000	41.0000	41.0000	-2.148%	2	1,281	-16.902%
2026-08-10	41.9000	41.9000	41.9000	41.9000	+0.794%	2	1,281	-18.687%
2026-08-07	41.5700	41.5700	41.5700	41.5700	-6.353%	7	1,281	-18.042%
2026-08-05	44.3900	44.3900	44.3900	44.3900	+7.717%	1	1,281	-23.248%
2026-08-04	41.2100	41.2100	41.2100	41.2100	+5.667%	1	1,281	-17.326%
2026-08-03	36.0000	39.0000	36.0000	39.0000	+29.697%	5	1,280	-12.641%
2026-07-31	30.0700	30.0700	30.0700	30.0700	-6.615%	1	1,280	+13.302%
2026-07-30	30.5000	32.5500	30.5000	32.2000	+37.021%	13	1,279	+5.807%
2026-07-29	25.0500	25.8900	23.5000	23.5000	-13.761%	13	1,287	+44.979%
2026-07-28	27.7500	28.0000	26.5900	27.2500	-8.924%	107	1,285	+25.028%
2026-07-27	29.6500	30.1000	29.5000	29.9200	-2.857%	44	1,378	+13.870%
2026-07-24	32.2000	32.2000	30.8000	30.8000	-20.000%	2	1,365	+10.617%
2026-07-23	38.5200	39.9200	38.2400	38.5000	-1.509%	306	1,365	-11.506%
2026-07-22	38.8200	41.0500	38.8200	39.0900	+7.096%	1,113	1,229	-12.842%
2026-07-21	36.0000	36.5000	36.0000	36.5000	+9.807%	87	1,483	-6.658%
2026-07-20	33.7500	33.8300	33.2400	33.2400	+1.156%	155	1,483	+2.497%
2026-07-17	28.5000	32.8600	28.5000	32.8600	+5.253%	160	1,342	+3.682%
2026-07-16	31.5400	32.7200	31.0600	31.2200	-5.049%	676	1,198	+9.129%
2026-07-15	36.1500	36.1500	32.8800	32.8800	-9.621%	73	550	+3.619%
2026-07-14	37.8400	37.8400	36.3800	36.3800	-6.478%	5	542	-6.350%
2026-07-13	38.5000	38.9000	38.5000	38.9000	-9.891%	22	539	-12.416%
2026-07-10	43.1700	43.1700	43.1700	43.1700	-3.011%	1	561	-21.079%
2026-07-09	45.1200	45.1200	44.5100	44.5100	+16.978%	2	560	-23.455%
2026-07-07	36.3100	38.0500	36.3100	38.0500	-1.246%	11	561	-10.460%
2026-07-06	38.5300	38.5300	38.5300	38.5300	+2.202%	2	560	-11.575%
2026-07-02	41.3000	42.0200	36.8500	37.7000	-8.384%	36	566	-9.629%
2026-07-01	42.7000	43.9500	40.0000	41.1500	-16.700%	120	566	-17.205%
2026-06-30	49.4400	49.4400	49.4000	49.4000	+10.912%	4	625	-31.032%
2026-06-29	45.2000	45.2000	44.2100	44.5400	-7.305%	3	627	-23.507%
2026-06-26	46.9200	48.0500	46.9200	48.0500	-5.913%	3	628	-29.095%
2026-06-25	51.4500	51.4500	51.0700	51.0700	+2.140%	2	628	-33.288%
2026-06-24	54.2000	54.2000	50.0000	50.0000	-12.922%	34	627	-31.860%
2026-06-23	57.4200	57.4200	57.4200	57.4200	-1.913%	5	605	-40.665%
2026-06-22	63.4800	63.4800	56.4100	58.5400	-8.460%	9	600	-41.800%
2026-06-18	66.7000	66.7000	62.5000	63.9500	+0.709%	8	613	-46.724%
2026-06-17	68.1700	68.1700	63.5000	63.5000	-3.127%	12	613	-46.346%
2026-06-16	63.2800	65.8500	63.1500	65.5500	+14.698%	52	613	-48.024%
2026-06-15	56.9800	57.1500	56.9800	57.1500	+6.982%	11	622	-40.385%
2026-06-12	55.3100	55.6000	53.4200	53.4200	+6.840%	31	618	-36.222%
2026-06-10	50.0000	50.0000	50.0000	50.0000	+3.691%	1	594	-31.860%
2026-06-09	51.7100	51.7100	47.2500	48.2200	-10.704%	29	595	-29.345%
2026-06-08	50.2000	54.0000	50.2000	54.0000	+4.046%	25	615	-36.907%
2026-06-05	53.3900	53.3900	51.9000	51.9000	-7.239%	4	595	-34.355%
2026-06-04	55.0000	55.9500	55.0000	55.9500	-7.352%	2	595	-39.106%
2026-06-03	60.0000	62.1500	60.0000	60.3900	-9.188%	9	595	-43.583%
2026-06-02	68.7100	70.2100	66.5000	66.5000	-4.591%	21	595	-48.767%
2026-06-01	66.6900	71.0000	66.6900	69.7000	+26.154%	10	611	-51.119%
2026-05-29	52.6000	55.3000	52.2000	55.2500	-0.897%	25	611	-38.335%
2026-05-28	55.3000	57.5000	55.2500	55.7500	+6.739%	35	615	-38.888%
2026-05-27	51.5000	52.6000	50.7500	52.2300	-4.007%	5	627	-34.769%
2026-05-26	55.9200	56.5800	54.4100	54.4100	+0.759%	14	624	-37.383%
2026-05-22	55.5000	55.5000	54.0000	54.0000	-4.085%	48	595	-36.907%
2026-05-21	52.4500	56.4000	52.4500	56.3000	+10.176%	7	596	-39.485%
2026-05-20	50.0000	52.0000	50.0000	51.1000	+3.045%	54	596	-33.327%
2026-05-19	46.9500	50.5000	46.0000	49.5900	-4.635%	86	582	-31.297%
2026-05-18	51.9000	52.0000	49.0000	52.0000	-5.369%	33	582	-34.481%
2026-05-15	54.9500	54.9500	54.9500	54.9500	+2.710%	1	582	-37.998%
2026-05-12	54.4500	54.4500	49.5500	53.5000	-7.727%	7	581	-36.318%
2026-05-08	58.4000	58.4000	57.9800	57.9800	-25.332%	4	580	-41.238%
2026-05-06	77.6500	77.6500	77.6500	77.6500	+8.723%	1	577	-56.124%
2026-05-04	71.4200	71.4200	71.4200	71.4200	+23.907%	3	576	-52.296%
2026-04-30	57.6400	57.6400	57.6400	57.6400	+6.249%	1	578	-40.892%
2026-04-28	55.0000	55.0000	54.2500	54.2500	-1.970%	2	578	-37.198%
2026-04-27	54.7500	55.3400	52.6500	55.3400	+0.710%	3	577	-38.435%
2026-04-24	54.9500	54.9500	54.9500	54.9500	-12.416%	1	579	-37.998%
2026-04-23	62.7400	62.7400	62.7400	62.7400	-0.413%	3	580	-45.697%
2026-04-22	63.0000	63.0000	63.0000	63.0000	+4.703%	2	577	-45.921%
2026-04-20	60.0000	61.7200	60.0000	60.1700	-3.186%	6	577	-43.377%
2026-04-14	63.7100	63.7100	62.1500	62.1500	+4.630%	4	578	-45.181%
2026-04-13	53.7900	60.6000	53.7900	59.4000	+13.014%	31	579	-42.643%
2026-04-10	45.7200	53.0500	45.7200	52.5600	+22.233%	263	574	-35.179%
2026-04-08	45.0000	45.0000	42.1100	43.0000	+13.009%	9	314	-20.767%
2026-04-06	38.2500	38.2500	38.0500	38.0500	+18.906%	60	312	-10.460%
2026-03-31	32.0000	32.0000	32.0000	32.0000	+18.738%	1	347	+6.469%
2026-03-30	28.5500	28.5500	26.9500	26.9500	-16.226%	130	346	+26.419%
2026-03-27	31.1500	32.2400	31.1500	32.1700	-12.558%	145	217	+5.906%
2026-03-26	36.9300	36.9300	36.7900	36.7900	-10.877%	24	168	-7.393%
2026-03-25	41.2800	41.2800	41.2800	41.2800	+5.521%	2	144	-17.466%
2026-03-23	39.1200	39.1200	39.1200	39.1200	+5.303%	1	144	-12.909%
2026-03-20	38.8700	38.8700	37.1500	37.1500	-6.588%	2	144	-8.291%
2026-03-18	38.2500	39.7700	38.2500	39.7700	-4.834%	2	144	-14.332%
2026-03-16	41.7900	41.7900	41.7900	41.7900	+9.112%	3	143	-18.473%
2026-03-12	38.6300	38.6300	38.3000	38.3000	+9.900%	3	143	-11.044%
2026-03-10	34.8500	34.8500	34.8500	34.8500	-4.390%	3	141	-2.238%
2026-03-06	36.2500	36.4500	36.2500	36.4500	+2.879%	69	143	-6.529%
2026-03-05	35.4300	35.4300	35.4300	35.4300	-6.146%	10	106	-3.839%
2026-02-27	42.5000	42.5000	37.7500	37.7500	-31.884%	3	106	-9.748%
2026-02-26	55.4200	55.4200	55.4200	55.4200	-3.315%	4	106	-38.524%
2026-02-25	57.3200	57.3200	57.3200	57.3200	+9.808%	2	104	-40.562%
2026-02-24	52.2000	52.2000	52.2000	52.2000	+2.353%	3	104	-34.732%
2026-02-23	51.0000	51.0000	51.0000	51.0000	+8.557%	1	102	-33.196%
2026-02-20	46.1300	46.9800	46.1300	46.9800	-10.463%	3	101	-27.480%
2026-02-19	52.4700	52.4700	52.4700	52.4700	-0.625%	1	103	-35.068%
2026-02-18	54.6000	54.6000	52.7600	52.8000	+7.426%	10	104	-35.473%
2026-02-17	49.1500	49.1500	49.1500	49.1500	-14.951%	3	102	-30.682%
2026-02-13	57.8800	57.8800	57.7900	57.7900	+8.812%	9	102	-41.045%
2026-02-12	49.8000	53.1200	49.8000	53.1100	-1.703%	11	102	-35.850%
2026-02-09	55.3000	55.3000	53.1900	54.0300	+26.209%	24	104	-36.942%
2026-02-04	43.3000	43.5100	42.0000	42.8100	-0.903%	19	108	-20.416%
2026-02-03	44.7000	44.7000	43.2000	43.2000	-7.594%	4	108	-21.134%
2026-02-02	46.7500	46.7500	46.7500	46.7500	-6.406%	4	109	-27.123%
2026-01-30	51.3500	51.3500	49.9500	49.9500	-7.070%	2	105	-31.792%
2026-01-29	53.7500	53.7500	53.7500	53.7500	-11.523%	1	104	-36.614%
2026-01-28	60.9600	60.9600	60.7500	60.7500	-5.078%	3	105	-43.918%
2026-01-27	61.5000	64.0000	61.5000	64.0000	+8.751%	66	102	-46.766%
2026-01-26	58.9200	58.9200	58.8500	58.8500	+15.054%	2	38	-42.107%
2026-01-20	52.0700	52.0700	51.1500	51.1500	-10.530%	3	38	-33.392%
2026-01-16	53.2500	57.1700	53.0800	57.1700	+8.833%	14	26	-40.406%
2026-01-15	52.5300	52.5300	52.5300	52.5300	+8.309%	1	26	-35.142%
2026-01-12	43.0000	48.5000	43.0000	48.5000	+29.161%	3	25	-29.753%
2026-01-09	37.5500	37.5500	37.5500	37.5500	-1.340%	1	22	-9.268%
2026-01-08	38.0600	38.0600	38.0600	38.0600	+12.604%	1	21	-10.483%
2025-12-31	33.7000	33.8000	33.7000	33.8000	-8.027%	40	1	+0.799%
2025-12-26	36.7500	36.7500	36.7500	36.7500	0.000%	1	1	-7.293%

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