Dark

CRWV20281215C120
CRWV Dec 15 2028 120.00 Call (CRWV281215C00120000)
option OPRA

EOD

Aug 13, 2026

50.15+1.272%(+0.63)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	55.1800	55.7100	49.5000	50.1500	+1.272%	115	2,039	0.000%
2026-08-12	50.1500	54.1300	49.5200	49.5200	+32.406%	377	2,041	+1.272%
2026-08-11	37.7000	37.7000	37.4000	37.4000	-4.835%	16	2,005	+34.091%
2026-08-10	39.0000	40.3000	39.0000	39.3000	+0.512%	105	1,989	+27.608%
2026-08-07	38.0000	39.1000	36.8000	39.1000	+2.089%	151	2,026	+28.261%
2026-08-06	39.0700	39.0700	38.3000	38.3000	-6.631%	298	2,077	+30.940%
2026-08-05	41.4900	41.4900	41.0200	41.0200	-1.607%	3	2,106	+22.257%
2026-08-04	39.5000	41.6900	39.5000	41.6900	+12.221%	19	2,106	+20.293%
2026-08-03	33.1000	37.2500	32.8000	37.1500	+32.916%	192	2,106	+34.993%
2026-07-31	27.7200	28.0000	27.7200	27.9500	-3.254%	4	2,141	+79.428%
2026-07-30	26.4000	30.0500	26.4000	28.8900	+36.209%	10	2,140	+73.589%
2026-07-29	23.7000	23.7000	21.2100	21.2100	-14.303%	101	2,136	+136.445%
2026-07-28	25.0000	26.0000	23.7600	24.7500	-10.971%	35	2,104	+102.626%
2026-07-27	28.6500	28.6500	27.0000	27.8000	-0.144%	21	2,081	+80.396%
2026-07-24	30.4000	30.4000	27.8400	27.8400	-21.021%	76	2,072	+80.136%
2026-07-23	35.2500	35.2500	35.2500	35.2500	-2.759%	2	2,007	+42.270%
2026-07-22	36.0000	37.3600	35.8600	36.2500	+7.090%	406	2,005	+38.345%
2026-07-21	31.5200	33.8500	31.0000	33.8500	+9.903%	13	1,737	+48.154%
2026-07-20	33.0000	33.1000	30.7000	30.8000	+2.667%	153	1,720	+62.825%
2026-07-17	27.8000	30.0000	27.8000	30.0000	+1.868%	263	1,694	+67.167%
2026-07-16	28.9300	29.7300	28.5100	29.4500	-6.833%	21	1,632	+70.289%
2026-07-15	32.5000	32.5000	29.9700	31.6100	-4.789%	54	1,618	+58.652%
2026-07-14	35.0500	35.0500	32.3000	33.2000	-6.742%	51	1,601	+51.054%
2026-07-13	37.0000	37.0000	35.3000	35.6000	-9.553%	114	1,579	+40.871%
2026-07-10	40.1600	40.1600	39.2500	39.3600	-8.465%	10	1,469	+27.414%
2026-07-09	42.8800	43.0000	42.8800	43.0000	+7.500%	3	1,464	+16.628%
2026-07-08	38.0000	40.0000	36.5000	40.0000	+15.875%	19	1,464	+25.375%
2026-07-07	36.1500	36.1500	32.8500	34.5200	-8.143%	115	1,460	+45.278%
2026-07-06	36.0000	38.3000	36.0000	37.5800	+8.928%	42	1,424	+33.449%
2026-07-02	36.5000	38.4300	33.8800	34.5000	-8.000%	125	1,373	+45.362%
2026-07-01	38.0000	39.6300	37.5000	37.5000	-17.145%	21	1,373	+33.733%
2026-06-30	44.3300	45.3500	44.3300	45.2600	+6.494%	4	1,362	+10.804%
2026-06-29	43.5000	43.5500	40.0000	42.5000	-1.802%	12	1,359	+18.000%
2026-06-26	43.6300	43.7200	43.2800	43.2800	-6.158%	3	1,360	+15.873%
2026-06-25	48.1500	48.1500	45.7500	46.1200	-2.350%	61	1,359	+8.738%
2026-06-24	50.6500	50.6500	47.0800	47.2300	-8.451%	84	1,364	+6.183%
2026-06-23	53.7900	53.7900	51.5900	51.5900	-6.574%	16	1,371	-2.791%
2026-06-22	58.0000	59.0000	52.4000	55.2200	-7.115%	36	1,356	-9.181%
2026-06-18	60.7800	60.8400	59.0000	59.4500	-0.084%	10	1,315	-15.643%
2026-06-17	63.0300	63.0300	58.5000	59.5000	-4.494%	43	1,315	-15.714%
2026-06-16	57.8700	62.3000	57.8700	62.3000	+19.693%	16	1,315	-19.502%
2026-06-15	52.3000	53.1500	52.0500	52.0500	+1.859%	523	1,311	-3.650%
2026-06-12	47.0700	51.5000	47.0700	51.1000	+20.747%	33	1,097	-1.859%
2026-06-11	42.5500	42.5500	42.3200	42.3200	-8.813%	2	1,114	+18.502%
2026-06-10	46.9000	46.9000	46.4000	46.4100	+3.110%	7	1,113	+8.059%
2026-06-09	50.0000	50.0000	45.0000	45.0100	-6.812%	4	1,113	+11.420%
2026-06-08	47.1000	48.9700	46.4000	48.3000	+3.426%	34	1,114	+3.830%
2026-06-05	48.1000	49.1000	45.0000	46.7000	-11.903%	15	1,103	+7.388%
2026-06-04	53.2000	53.7500	51.5000	53.0100	-4.486%	7	1,108	-5.395%
2026-06-03	59.2000	59.2000	55.5000	55.5000	-10.585%	13	1,109	-9.640%
2026-06-02	65.0200	66.0000	62.0500	62.0700	-5.092%	18	1,104	-19.204%
2026-06-01	59.8000	67.8200	59.1600	65.4000	+21.111%	192	1,100	-23.318%
2026-05-29	49.1400	54.0000	49.1400	54.0000	+4.854%	4	1,077	-7.130%
2026-05-28	51.9000	54.0000	51.5000	51.5000	+1.980%	4	1,077	-2.621%
2026-05-27	47.7500	50.5000	46.7800	50.5000	-2.885%	24	1,075	-0.693%
2026-05-26	52.0000	52.0000	52.0000	52.0000	+4.565%	1	1,057	-3.558%
2026-05-22	52.3300	52.3300	49.7300	49.7300	-2.719%	17	1,047	+0.845%
2026-05-21	50.2000	52.5000	50.2000	51.1200	+7.395%	27	1,049	-1.897%
2026-05-20	47.1000	47.6000	47.0000	47.6000	+7.256%	10	1,049	+5.357%
2026-05-19	45.0000	46.0600	42.5000	44.3800	-5.675%	20	1,021	+13.001%
2026-05-18	46.3200	47.4500	45.0000	47.0500	-5.900%	17	1,021	+6.589%
2026-05-15	51.0700	51.0700	50.0000	50.0000	-9.387%	2	1,021	+0.300%
2026-05-14	56.7200	57.8200	54.3500	55.1800	+3.722%	9	1,021	-9.116%
2026-05-13	53.0000	53.2000	50.7500	53.2000	+9.578%	4	1,001	-5.733%
2026-05-12	52.6500	52.6500	45.1200	48.5500	-12.523%	55	1,001	+3.296%
2026-05-11	58.7800	59.0000	53.9800	55.5000	+1.204%	212	1,001	-9.640%
2026-05-08	56.3000	57.6200	52.3500	54.8400	-16.275%	34	968	-8.552%
2026-05-07	65.2000	66.0000	65.2000	65.5000	-10.027%	5	956	-23.435%
2026-05-06	71.5600	73.2400	71.5600	72.8000	+9.227%	17	954	-31.113%
2026-05-05	62.6500	66.7200	62.6500	66.6500	+2.696%	56	961	-24.756%
2026-05-04	64.0000	66.7000	64.0000	64.9000	+9.536%	18	958	-22.727%
2026-05-01	57.0000	60.6500	57.0000	59.2500	+8.358%	50	914	-15.359%
2026-04-30	54.9600	54.9600	54.6800	54.6800	-0.401%	3	914	-8.285%
2026-04-29	53.0000	55.7500	51.4500	54.9000	+13.196%	731	913	-8.652%
2026-04-28	51.9000	52.1000	48.5000	48.5000	-8.231%	3	914	+3.402%
2026-04-27	52.8500	52.8500	52.8500	52.8500	+1.148%	3	915	-5.109%
2026-04-24	54.1800	54.1800	49.6000	52.2500	-15.247%	830	915	-4.019%
2026-04-22	62.0000	62.3500	61.6500	61.6500	+10.405%	24	241	-18.654%
2026-04-21	56.0000	56.0000	55.8400	55.8400	-1.256%	3	242	-10.190%
2026-04-20	53.8300	56.5500	53.8300	56.5500	-0.598%	6	242	-11.317%
2026-04-17	56.4600	56.8900	56.1300	56.8900	+0.335%	3	242	-11.847%
2026-04-16	58.7500	58.7500	55.4500	56.7000	-4.545%	9	240	-11.552%
2026-04-15	60.5000	60.5000	56.6200	59.4000	+1.020%	10	238	-15.572%
2026-04-14	57.0000	60.0000	57.0000	58.8000	+8.889%	20	236	-14.711%
2026-04-13	50.0000	56.1200	50.0000	54.0000	+12.500%	23	225	-7.130%
2026-04-10	41.0000	48.9000	41.0000	48.0000	+20.331%	13	214	+4.479%
2026-04-09	36.1000	39.8900	36.1000	39.8900	+2.256%	8	212	+25.721%
2026-04-08	39.0000	39.0300	39.0000	39.0100	+8.663%	66	218	+28.557%
2026-04-07	35.6000	35.9000	35.6000	35.9000	+8.788%	2	175	+39.694%
2026-04-06	33.3100	33.3100	32.7100	33.0000	+3.774%	94	175	+51.970%
2026-04-01	31.8000	31.8000	31.8000	31.8000	+9.655%	3	114	+57.704%
2026-03-31	26.1500	30.0000	26.1500	29.0000	+18.126%	3	114	+72.931%
2026-03-30	26.5000	26.6200	24.5500	24.5500	-18.030%	24	114	+104.277%
2026-03-27	30.0000	30.0000	29.0000	29.9500	-17.516%	7	96	+67.446%
2026-03-23	36.0000	36.3100	36.0000	36.3100	+4.942%	6	95	+38.116%
2026-03-20	34.7300	34.7500	34.6000	34.6000	-3.889%	17	93	+44.942%
2026-03-11	36.0000	36.0000	36.0000	36.0000	+13.314%	1	83	+39.306%
2026-03-05	31.7700	31.7700	31.7700	31.7700	-11.083%	1	82	+57.853%
2026-03-04	35.7300	35.7300	35.7300	35.7300	+4.627%	28	82	+40.358%
2026-03-02	34.9500	35.0500	34.1500	34.1500	-1.755%	14	54	+46.852%
2026-02-27	36.7000	36.7000	34.7600	34.7600	-29.061%	10	57	+44.275%
2026-02-26	49.0000	49.0000	49.0000	49.0000	-5.222%	5	52	+2.347%
2026-02-25	51.7000	51.7000	51.7000	51.7000	+20.541%	10	42	-2.998%
2026-02-20	49.1000	49.1000	41.9500	42.8900	-5.943%	35	42	+16.927%
2026-02-17	45.6000	45.6000	45.6000	45.6000	-6.768%	1	38	+9.978%
2026-02-13	52.1000	52.1000	48.9100	48.9100	+3.404%	2	39	+2.535%
2026-02-11	45.8900	48.0000	45.8900	47.3000	+4.948%	4	39	+6.025%
2026-02-06	35.5500	45.0700	35.5500	45.0700	+21.482%	33	38	+11.271%
2026-02-05	36.7000	37.1000	36.7000	37.1000	-5.236%	5	30	+35.175%
2026-02-04	43.0000	43.0000	39.1500	39.1500	-7.447%	3	29	+28.097%
2026-02-03	42.3000	42.3000	42.3000	42.3000	-19.689%	1	29	+18.558%
2026-01-26	55.5600	58.9700	52.6700	52.6700	+11.024%	27	29	-4.785%
2026-01-23	44.3500	47.9500	44.3500	47.4400	-3.184%	9	49	+5.712%
2026-01-22	49.0000	49.0000	49.0000	49.0000	+5.376%	1	49	+2.347%
2026-01-21	46.5000	46.5000	46.5000	46.5000	-0.022%	2	48	+7.849%
2026-01-20	46.5100	46.5100	46.5100	46.5100	-12.162%	1	47	+7.826%
2026-01-16	52.9500	52.9500	52.9500	52.9500	+3.824%	5	44	-5.288%
2026-01-15	50.6000	51.0000	50.6000	51.0000	+10.870%	6	44	-1.667%
2026-01-13	46.0000	46.0000	46.0000	46.0000	+7.602%	1	39	+9.022%
2026-01-12	40.7500	42.7500	40.7500	42.7500	+21.622%	5	38	+17.310%
2026-01-09	35.1500	35.1500	35.1500	35.1500	+3.535%	1	37	+42.674%
2026-01-08	33.9500	33.9500	33.9500	33.9500	-2.246%	1	37	+47.717%
2026-01-07	34.5200	34.7300	34.5200	34.7300	-0.487%	25	36	+44.400%
2026-01-06	33.7400	34.9500	33.0000	34.9000	-6.684%	7	11	+43.696%
2026-01-02	34.5000	37.5000	34.5000	37.4000	+20.645%	4	6	+34.091%
2025-12-31	31.9000	31.9000	31.0000	31.0000	0.000%	4	0	+61.774%

.dark-mode .n2tCRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2tCRt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C120CRWV Dec 15 2028 120.00 Call (CRWV281215C00120000)option OPRA

CRWV20281215C120
CRWV Dec 15 2028 120.00 Call (CRWV281215C00120000)
option OPRA