Dark

CRWV20281215C110
CRWV Dec 15 2028 110.00 Call (CRWV281215C00110000)
option OPRA

EOD

Aug 13, 2026

51.25-4.116%(-2.20)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	59.3100	59.3100	51.2500	51.2500	-4.116%	44	3,078	0.000%
2026-08-12	55.0000	56.6100	51.9800	53.4500	+36.491%	79	3,080	-4.116%
2026-08-11	39.1600	39.1600	39.1600	39.1600	-5.296%	1	3,045	+30.873%
2026-08-10	41.3000	41.3500	41.3000	41.3500	-7.598%	2	3,044	+23.942%
2026-08-04	42.3400	44.7500	42.3400	44.7500	+18.230%	31	3,043	+14.525%
2026-08-03	33.7800	37.8500	33.7800	37.8500	+31.882%	37	3,055	+35.403%
2026-07-31	28.7000	28.7000	28.7000	28.7000	-10.592%	1	3,033	+78.571%
2026-07-30	27.4500	32.1000	27.4500	32.1000	+41.472%	578	3,032	+59.657%
2026-07-29	25.6000	26.0500	22.6900	22.6900	-13.065%	33	3,040	+125.870%
2026-07-28	26.0000	27.3000	26.0000	26.1000	-8.901%	159	3,043	+96.360%
2026-07-27	28.8400	29.2500	28.6500	28.6500	-11.025%	8	2,926	+78.883%
2026-07-24	32.5000	32.6000	32.2000	32.2000	-13.090%	3	2,928	+59.161%
2026-07-23	37.1800	37.1800	37.0500	37.0500	-2.500%	3	2,928	+38.327%
2026-07-22	38.0000	38.0000	38.0000	38.0000	+8.571%	1	2,927	+34.868%
2026-07-21	34.5000	35.0000	34.5000	35.0000	+5.105%	30	2,927	+46.429%
2026-07-20	33.3000	33.3000	33.3000	33.3000	+14.828%	1	2,912	+53.904%
2026-07-17	29.0000	29.0000	29.0000	29.0000	-4.824%	1	2,912	+76.724%
2026-07-16	31.0600	31.0600	30.2800	30.4700	-6.534%	15	2,911	+68.198%
2026-07-15	32.6000	32.6000	32.6000	32.6000	-21.823%	1	2,914	+57.209%
2026-07-10	42.4700	42.4700	41.7000	41.7000	-2.205%	3	2,914	+22.902%
2026-07-09	45.2000	45.2000	42.6400	42.6400	+4.535%	5	2,915	+20.192%
2026-07-08	40.5500	40.7900	40.5500	40.7900	+10.243%	6	2,912	+25.644%
2026-07-07	35.4100	37.8200	35.4100	37.0000	-8.642%	5	2,911	+38.514%
2026-07-06	39.5000	40.5000	39.5000	40.5000	+10.747%	2	2,913	+26.543%
2026-07-02	40.7000	40.7000	35.9400	36.5700	-9.815%	64	2,913	+40.142%
2026-07-01	40.3500	41.8000	39.0000	40.5500	-17.110%	25	2,913	+26.387%
2026-06-30	48.4000	48.9200	47.7700	48.9200	+5.227%	8	2,915	+4.763%
2026-06-29	42.2400	46.4900	42.2400	46.4900	+1.840%	37	2,914	+10.239%
2026-06-26	46.0000	46.2000	45.1200	45.6500	-7.121%	13	2,895	+12.267%
2026-06-25	49.0000	50.7000	49.0000	49.1500	-1.582%	687	2,896	+4.273%
2026-06-24	51.4500	52.3800	49.9400	49.9400	-8.702%	15	2,246	+2.623%
2026-06-23	51.9500	56.0100	51.9100	54.7000	-7.209%	29	2,255	-6.307%
2026-06-22	62.6700	62.6700	54.7000	58.9500	-2.883%	17	2,259	-13.062%
2026-06-18	63.5100	64.2000	60.7000	60.7000	-6.615%	539	1,761	-15.568%
2026-06-17	66.0000	66.0000	64.3700	65.0000	+5.691%	13	1,761	-21.154%
2026-06-16	56.5500	64.0400	56.5500	61.5000	+10.931%	26	1,761	-16.667%
2026-06-15	55.4400	56.0500	55.4400	55.4400	+8.706%	32	1,760	-7.558%
2026-06-12	52.5500	53.0500	51.0000	51.0000	+9.560%	6	1,748	+0.490%
2026-06-11	46.3000	46.5500	43.5000	46.5500	-1.021%	725	1,748	+10.097%
2026-06-10	47.0000	47.0300	45.6500	47.0300	-0.466%	11	1,114	+8.973%
2026-06-09	45.1500	47.4000	45.1000	47.2500	-6.436%	19	1,122	+8.466%
2026-06-08	51.0000	52.0500	50.5000	50.5000	+6.630%	56	1,125	+1.485%
2026-06-05	53.4300	53.4300	47.3600	47.3600	-15.049%	18	1,128	+8.214%
2026-06-04	54.7000	56.7000	54.7000	55.7500	-5.026%	72	1,129	-8.072%
2026-06-03	63.0000	63.0000	57.8500	58.7000	-9.692%	35	1,128	-12.692%
2026-06-02	72.6500	73.0000	65.0000	65.0000	-6.069%	11	1,129	-21.154%
2026-06-01	63.5500	70.4000	63.2000	69.2000	+22.046%	31	1,134	-25.939%
2026-05-29	55.0000	57.0000	51.3100	56.7000	+5.000%	34	1,142	-9.612%
2026-05-28	56.0000	56.6700	54.0000	54.0000	+6.320%	27	1,137	-5.093%
2026-05-27	48.6100	51.0000	48.6100	50.7900	-5.401%	14	1,115	+0.906%
2026-05-26	54.0000	54.9800	52.9500	53.6900	+1.493%	12	1,119	-4.545%
2026-05-22	54.6600	54.7500	52.9000	52.9000	-1.746%	21	1,105	-3.119%
2026-05-21	52.0700	55.1800	52.0700	53.8400	+8.330%	117	1,092	-4.811%
2026-05-20	48.9500	50.0000	48.7000	49.7000	+9.447%	38	1,092	+3.119%
2026-05-19	46.7100	46.7100	44.5000	45.4100	-8.632%	8	1,076	+12.861%
2026-05-18	47.5000	49.7000	47.5000	49.7000	-8.589%	14	1,076	+3.119%
2026-05-15	55.3100	55.3100	52.7200	54.3700	-5.180%	34	1,076	-5.738%
2026-05-14	60.0000	60.7500	57.3400	57.3400	+2.576%	11	1,076	-10.621%
2026-05-13	55.5000	56.6000	52.5500	55.9000	+11.355%	43	1,071	-8.318%
2026-05-12	52.0000	52.8500	46.7000	50.2000	-13.344%	22	1,071	+2.092%
2026-05-11	57.6000	62.0000	57.4900	57.9300	-0.121%	11	1,071	-11.531%
2026-05-08	60.6000	60.6000	56.0000	58.0000	-18.881%	116	1,070	-11.638%
2026-05-07	69.0000	71.5000	69.0000	71.5000	-6.901%	2	1,035	-28.322%
2026-05-06	75.0000	77.3400	75.0000	76.8000	+10.871%	4	1,035	-33.268%
2026-05-05	68.8200	69.2700	68.8200	69.2700	+1.272%	2	1,033	-26.014%
2026-05-04	69.7500	69.7500	67.0000	68.4000	+17.324%	11	1,033	-25.073%
2026-04-30	58.3000	58.5000	58.3000	58.3000	+1.497%	3	1,032	-12.093%
2026-04-29	53.7900	59.7000	53.1500	57.4400	+12.034%	1,715	1,031	-10.776%
2026-04-28	52.8100	52.8100	50.8700	51.2700	-8.707%	204	254	-0.039%
2026-04-27	56.1600	56.1600	56.1600	56.1600	+4.387%	1	157	-8.743%
2026-04-24	59.5000	60.5000	53.6600	53.8000	-11.760%	7	157	-4.740%
2026-04-16	60.3500	60.9700	60.1000	60.9700	-2.682%	6	151	-15.942%
2026-04-15	62.4400	62.6500	62.0200	62.6500	+0.080%	4	149	-18.196%
2026-04-14	59.0000	62.6000	59.0000	62.6000	+8.117%	12	153	-18.131%
2026-04-13	55.4700	57.9000	54.0000	57.9000	+12.493%	10	150	-11.485%
2026-04-10	49.2800	51.7700	49.2800	51.4700	+22.635%	31	147	-0.427%
2026-04-09	42.3000	42.3000	41.9700	41.9700	-0.451%	3	148	+22.111%
2026-04-08	42.2500	42.2500	42.0000	42.1600	+11.094%	11	147	+21.561%
2026-04-07	38.0500	38.0500	37.9500	37.9500	+18.004%	6	141	+35.046%
2026-04-02	32.1600	32.1600	32.1600	32.1600	+4.927%	2	139	+59.359%
2026-03-31	30.6500	30.6500	30.6500	30.6500	+16.806%	3	139	+67.210%
2026-03-30	26.2400	26.2400	26.2400	26.2400	-32.890%	3	139	+95.313%
2026-03-17	39.1000	39.1000	39.1000	39.1000	+5.164%	10	136	+31.074%
2026-03-13	37.1800	37.1800	37.1800	37.1800	-2.670%	1	136	+37.843%
2026-03-11	38.2000	38.2000	38.2000	38.2000	+11.859%	1	137	+34.162%
2026-03-10	34.1500	34.1500	34.1500	34.1500	-3.176%	10	137	+50.073%
2026-03-04	35.2700	35.2700	35.2700	35.2700	+4.195%	2	145	+45.308%
2026-03-03	34.3600	34.3700	32.0000	33.8500	-5.972%	9	145	+51.403%
2026-03-02	34.7100	37.0800	34.7000	36.0000	-0.772%	103	146	+42.361%
2026-02-27	40.0000	40.8200	36.2800	36.2800	-33.431%	23	116	+41.262%
2026-02-25	53.8200	57.0000	53.8200	54.5000	+10.930%	6	112	-5.963%
2026-02-23	49.1300	49.1300	49.1300	49.1300	+7.130%	5	112	+4.315%
2026-02-20	47.0000	47.0000	42.9000	45.8600	-10.254%	9	112	+11.753%
2026-02-19	51.1000	51.1000	51.1000	51.1000	+9.048%	1	114	+0.294%
2026-02-18	46.8600	46.8600	46.8600	46.8600	-2.294%	1	114	+9.368%
2026-02-17	47.9700	47.9700	47.9600	47.9600	-8.942%	5	115	+6.860%
2026-02-13	52.2500	52.6700	52.2500	52.6700	+1.308%	3	114	-2.696%
2026-02-12	51.9900	51.9900	51.9900	51.9900	+5.671%	2	114	-1.423%
2026-02-11	50.4800	50.4800	46.9000	49.2000	-6.748%	12	114	+4.167%
2026-02-09	53.3400	53.3400	52.7000	52.7600	+13.928%	32	120	-2.862%
2026-02-06	46.2300	46.3100	46.1800	46.3100	+25.945%	10	89	+10.667%
2026-02-05	36.8700	36.8700	36.3400	36.7700	-16.810%	10	90	+39.380%
2026-02-04	45.1700	45.1700	44.2000	44.2000	-4.494%	8	95	+15.950%
2026-02-02	46.5000	46.5000	46.2700	46.2800	-10.914%	7	95	+10.739%
2026-01-29	53.5000	53.5000	51.9500	51.9500	-10.307%	2	88	-1.347%
2026-01-28	64.6700	65.0000	57.6400	57.9200	-6.956%	107	88	-11.516%
2026-01-27	64.5000	64.5000	59.9500	62.2500	+18.077%	103	178	-17.671%
2026-01-26	57.5000	60.3000	52.7200	52.7200	+10.989%	8	78	-2.788%
2026-01-23	47.5000	47.5000	47.5000	47.5000	-3.846%	1	77	+7.895%
2026-01-22	52.7300	52.7300	49.4000	49.4000	+1.542%	5	76	+3.745%
2026-01-21	48.6500	48.6500	48.6500	48.6500	-2.309%	1	72	+5.344%
2026-01-20	50.8000	50.8000	49.8000	49.8000	-4.506%	3	71	+2.912%
2026-01-15	52.8000	52.8000	52.1500	52.1500	+19.064%	16	71	-1.726%
2026-01-13	43.8000	43.8000	43.8000	43.8000	-6.109%	2	55	+17.009%
2026-01-12	45.5600	46.6500	45.2200	46.6500	+41.364%	4	57	+9.861%
2026-01-02	33.0000	33.0000	33.0000	33.0000	-1.198%	1	54	+55.303%
2025-12-31	30.5000	33.4000	30.5000	33.4000	-3.244%	43	10	+53.443%
2025-12-30	34.7700	34.7700	34.5200	34.5200	0.000%	10	10	+48.465%

.dark-mode .WRRLvD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRRLvD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C110CRWV Dec 15 2028 110.00 Call (CRWV281215C00110000)option OPRA

CRWV20281215C110
CRWV Dec 15 2028 110.00 Call (CRWV281215C00110000)
option OPRA