Dark

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

EOD

Sep 29, 2026

33.06+12.258%(+3.61)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.1000	33.1000	33.0600	33.0600	+12.258%	10	2,073	0.000%
2026-09-28	29.0000	29.4500	29.0000	29.4500	-6.774%	2	2,072	+12.258%
2026-09-25	31.5800	31.5900	31.5800	31.5900	-8.435%	6	2,071	+4.653%
2026-09-24	32.5000	34.5000	31.2500	34.5000	+5.828%	7	2,066	-4.174%
2026-09-23	33.0200	33.0200	32.6000	32.6000	+3.492%	4	2,063	+1.411%
2026-09-22	31.5000	31.5000	31.5000	31.5000	-1.192%	4	2,063	+4.952%
2026-09-21	30.5000	31.8800	30.2500	31.8800	+15.507%	5	2,063	+3.701%
2026-09-18	27.6000	27.6000	27.6000	27.6000	+2.412%	1	2,060	+19.783%
2026-09-17	28.4300	28.4300	26.9500	26.9500	-10.465%	32	2,059	+22.672%
2026-09-16	32.0000	32.0000	30.1000	30.1000	+0.838%	5	2,064	+9.834%
2026-09-15	30.4000	30.4000	29.8500	29.8500	-5.895%	13	2,063	+10.754%
2026-09-14	30.8300	32.2700	30.8300	31.7200	-10.193%	31	2,065	+4.224%
2026-09-11	36.2000	36.3300	35.0500	35.3200	-0.591%	9	2,067	-6.399%
2026-09-10	35.9000	37.4200	35.5300	35.5300	-13.489%	32	2,070	-6.952%
2026-09-09	43.1000	43.1000	41.0700	41.0700	-5.478%	2	2,073	-19.503%
2026-09-08	39.3100	46.6000	39.3100	43.4500	+27.606%	106	2,075	-23.913%
2026-09-04	34.0500	34.0500	34.0500	34.0500	+13.803%	2	2,108	-2.907%
2026-09-03	27.9000	29.9200	27.9000	29.9200	+8.406%	15	2,108	+10.495%
2026-09-02	28.0000	29.4500	27.6000	27.6000	-3.665%	25	2,098	+19.783%
2026-09-01	30.0000	30.0000	28.6500	28.6500	-8.903%	8	2,075	+15.393%
2026-08-31	31.7500	31.7500	31.4500	31.4500	-2.177%	4	2,069	+5.119%
2026-08-28	33.1500	33.8700	32.1500	32.1500	-6.296%	19	2,068	+2.830%
2026-08-27	35.1300	35.1300	34.3100	34.3100	-2.805%	3	2,061	-3.643%
2026-08-26	34.7500	35.3000	34.7500	35.3000	0.000%	4	2,061	-6.346%
2026-08-25	36.5100	36.5500	35.3000	35.3000	+1.935%	11	2,061	-6.346%
2026-08-24	33.0000	34.6300	32.3000	34.6300	-2.807%	32	2,056	-4.534%
2026-08-21	35.6000	36.6000	35.4000	35.6300	-2.517%	29	2,051	-7.213%
2026-08-20	37.2000	37.2000	36.0000	36.5500	-2.403%	14	2,053	-9.549%
2026-08-19	36.9000	38.0600	36.8500	37.4500	-5.786%	54	2,056	-11.722%
2026-08-18	42.5100	43.4900	39.7200	39.7500	-20.659%	34	2,036	-16.830%
2026-08-17	47.7200	50.1000	47.7200	50.1000	+5.474%	34	2,055	-34.012%
2026-08-14	47.5000	47.5000	47.5000	47.5000	-5.284%	2	2,038	-30.400%
2026-08-13	55.1800	55.7100	49.5000	50.1500	+1.272%	115	2,039	-34.078%
2026-08-12	50.1500	54.1300	49.5200	49.5200	+32.406%	377	2,041	-33.239%
2026-08-11	37.7000	37.7000	37.4000	37.4000	-4.835%	16	2,005	-11.604%
2026-08-10	39.0000	40.3000	39.0000	39.3000	+0.512%	105	1,989	-15.878%
2026-08-07	38.0000	39.1000	36.8000	39.1000	+2.089%	151	2,026	-15.448%
2026-08-06	39.0700	39.0700	38.3000	38.3000	-6.631%	298	2,077	-13.681%
2026-08-05	41.4900	41.4900	41.0200	41.0200	-1.607%	3	2,106	-19.405%
2026-08-04	39.5000	41.6900	39.5000	41.6900	+12.221%	19	2,106	-20.700%
2026-08-03	33.1000	37.2500	32.8000	37.1500	+32.916%	192	2,106	-11.009%
2026-07-31	27.7200	28.0000	27.7200	27.9500	-3.254%	4	2,141	+18.283%
2026-07-30	26.4000	30.0500	26.4000	28.8900	+36.209%	10	2,140	+14.434%
2026-07-29	23.7000	23.7000	21.2100	21.2100	-14.303%	101	2,136	+55.870%
2026-07-28	25.0000	26.0000	23.7600	24.7500	-10.971%	35	2,104	+33.576%
2026-07-27	28.6500	28.6500	27.0000	27.8000	-0.144%	21	2,081	+18.921%
2026-07-24	30.4000	30.4000	27.8400	27.8400	-21.021%	76	2,072	+18.750%
2026-07-23	35.2500	35.2500	35.2500	35.2500	-2.759%	2	2,007	-6.213%
2026-07-22	36.0000	37.3600	35.8600	36.2500	+7.090%	406	2,005	-8.800%
2026-07-21	31.5200	33.8500	31.0000	33.8500	+9.903%	13	1,737	-2.334%
2026-07-20	33.0000	33.1000	30.7000	30.8000	+2.667%	153	1,720	+7.338%
2026-07-17	27.8000	30.0000	27.8000	30.0000	+1.868%	263	1,694	+10.200%
2026-07-16	28.9300	29.7300	28.5100	29.4500	-6.833%	21	1,632	+12.258%
2026-07-15	32.5000	32.5000	29.9700	31.6100	-4.789%	54	1,618	+4.587%
2026-07-14	35.0500	35.0500	32.3000	33.2000	-6.742%	51	1,601	-0.422%
2026-07-13	37.0000	37.0000	35.3000	35.6000	-9.553%	114	1,579	-7.135%
2026-07-10	40.1600	40.1600	39.2500	39.3600	-8.465%	10	1,469	-16.006%
2026-07-09	42.8800	43.0000	42.8800	43.0000	+7.500%	3	1,464	-23.116%
2026-07-08	38.0000	40.0000	36.5000	40.0000	+15.875%	19	1,464	-17.350%
2026-07-07	36.1500	36.1500	32.8500	34.5200	-8.143%	115	1,460	-4.229%
2026-07-06	36.0000	38.3000	36.0000	37.5800	+8.928%	42	1,424	-12.028%
2026-07-02	36.5000	38.4300	33.8800	34.5000	-8.000%	125	1,373	-4.174%
2026-07-01	38.0000	39.6300	37.5000	37.5000	-17.145%	21	1,373	-11.840%
2026-06-30	44.3300	45.3500	44.3300	45.2600	+6.494%	4	1,362	-26.955%
2026-06-29	43.5000	43.5500	40.0000	42.5000	-1.802%	12	1,359	-22.212%
2026-06-26	43.6300	43.7200	43.2800	43.2800	-6.158%	3	1,360	-23.614%
2026-06-25	48.1500	48.1500	45.7500	46.1200	-2.350%	61	1,359	-28.317%
2026-06-24	50.6500	50.6500	47.0800	47.2300	-8.451%	84	1,364	-30.002%
2026-06-23	53.7900	53.7900	51.5900	51.5900	-6.574%	16	1,371	-35.918%
2026-06-22	58.0000	59.0000	52.4000	55.2200	-7.115%	36	1,356	-40.130%
2026-06-18	60.7800	60.8400	59.0000	59.4500	-0.084%	10	1,315	-44.390%
2026-06-17	63.0300	63.0300	58.5000	59.5000	-4.494%	43	1,315	-44.437%
2026-06-16	57.8700	62.3000	57.8700	62.3000	+19.693%	16	1,315	-46.934%
2026-06-15	52.3000	53.1500	52.0500	52.0500	+1.859%	523	1,311	-36.484%
2026-06-12	47.0700	51.5000	47.0700	51.1000	+20.747%	33	1,097	-35.303%
2026-06-11	42.5500	42.5500	42.3200	42.3200	-8.813%	2	1,114	-21.881%
2026-06-10	46.9000	46.9000	46.4000	46.4100	+3.110%	7	1,113	-28.765%
2026-06-09	50.0000	50.0000	45.0000	45.0100	-6.812%	4	1,113	-26.550%
2026-06-08	47.1000	48.9700	46.4000	48.3000	+3.426%	34	1,114	-31.553%
2026-06-05	48.1000	49.1000	45.0000	46.7000	-11.903%	15	1,103	-29.208%
2026-06-04	53.2000	53.7500	51.5000	53.0100	-4.486%	7	1,108	-37.634%
2026-06-03	59.2000	59.2000	55.5000	55.5000	-10.585%	13	1,109	-40.432%
2026-06-02	65.0200	66.0000	62.0500	62.0700	-5.092%	18	1,104	-46.738%
2026-06-01	59.8000	67.8200	59.1600	65.4000	+21.111%	192	1,100	-49.450%
2026-05-29	49.1400	54.0000	49.1400	54.0000	+4.854%	4	1,077	-38.778%
2026-05-28	51.9000	54.0000	51.5000	51.5000	+1.980%	4	1,077	-35.806%
2026-05-27	47.7500	50.5000	46.7800	50.5000	-2.885%	24	1,075	-34.535%
2026-05-26	52.0000	52.0000	52.0000	52.0000	+4.565%	1	1,057	-36.423%
2026-05-22	52.3300	52.3300	49.7300	49.7300	-2.719%	17	1,047	-33.521%
2026-05-21	50.2000	52.5000	50.2000	51.1200	+7.395%	27	1,049	-35.329%
2026-05-20	47.1000	47.6000	47.0000	47.6000	+7.256%	10	1,049	-30.546%
2026-05-19	45.0000	46.0600	42.5000	44.3800	-5.675%	20	1,021	-25.507%
2026-05-18	46.3200	47.4500	45.0000	47.0500	-5.900%	17	1,021	-29.734%
2026-05-15	51.0700	51.0700	50.0000	50.0000	-9.387%	2	1,021	-33.880%
2026-05-14	56.7200	57.8200	54.3500	55.1800	+3.722%	9	1,021	-40.087%
2026-05-13	53.0000	53.2000	50.7500	53.2000	+9.578%	4	1,001	-37.857%
2026-05-12	52.6500	52.6500	45.1200	48.5500	-12.523%	55	1,001	-31.905%
2026-05-11	58.7800	59.0000	53.9800	55.5000	+1.204%	212	1,001	-40.432%
2026-05-08	56.3000	57.6200	52.3500	54.8400	-16.275%	34	968	-39.716%
2026-05-07	65.2000	66.0000	65.2000	65.5000	-10.027%	5	956	-49.527%
2026-05-06	71.5600	73.2400	71.5600	72.8000	+9.227%	17	954	-54.588%
2026-05-05	62.6500	66.7200	62.6500	66.6500	+2.696%	56	961	-50.398%
2026-05-04	64.0000	66.7000	64.0000	64.9000	+9.536%	18	958	-49.060%
2026-05-01	57.0000	60.6500	57.0000	59.2500	+8.358%	50	914	-44.203%
2026-04-30	54.9600	54.9600	54.6800	54.6800	-0.401%	3	914	-39.539%
2026-04-29	53.0000	55.7500	51.4500	54.9000	+13.196%	731	913	-39.781%
2026-04-28	51.9000	52.1000	48.5000	48.5000	-8.231%	3	914	-31.835%
2026-04-27	52.8500	52.8500	52.8500	52.8500	+1.148%	3	915	-37.446%
2026-04-24	54.1800	54.1800	49.6000	52.2500	-15.247%	830	915	-36.727%
2026-04-22	62.0000	62.3500	61.6500	61.6500	+10.405%	24	241	-46.375%
2026-04-21	56.0000	56.0000	55.8400	55.8400	-1.256%	3	242	-40.795%
2026-04-20	53.8300	56.5500	53.8300	56.5500	-0.598%	6	242	-41.538%
2026-04-17	56.4600	56.8900	56.1300	56.8900	+0.335%	3	242	-41.888%
2026-04-16	58.7500	58.7500	55.4500	56.7000	-4.545%	9	240	-41.693%
2026-04-15	60.5000	60.5000	56.6200	59.4000	+1.020%	10	238	-44.343%
2026-04-14	57.0000	60.0000	57.0000	58.8000	+8.889%	20	236	-43.776%
2026-04-13	50.0000	56.1200	50.0000	54.0000	+12.500%	23	225	-38.778%
2026-04-10	41.0000	48.9000	41.0000	48.0000	+20.331%	13	214	-31.125%
2026-04-09	36.1000	39.8900	36.1000	39.8900	+2.256%	8	212	-17.122%
2026-04-08	39.0000	39.0300	39.0000	39.0100	+8.663%	66	218	-15.252%
2026-04-07	35.6000	35.9000	35.6000	35.9000	+8.788%	2	175	-7.911%
2026-04-06	33.3100	33.3100	32.7100	33.0000	+3.774%	94	175	+0.182%
2026-04-01	31.8000	31.8000	31.8000	31.8000	+9.655%	3	114	+3.962%
2026-03-31	26.1500	30.0000	26.1500	29.0000	+18.126%	3	114	+14.000%
2026-03-30	26.5000	26.6200	24.5500	24.5500	-18.030%	24	114	+34.664%
2026-03-27	30.0000	30.0000	29.0000	29.9500	-17.516%	7	96	+10.384%
2026-03-23	36.0000	36.3100	36.0000	36.3100	+4.942%	6	95	-8.951%
2026-03-20	34.7300	34.7500	34.6000	34.6000	-3.889%	17	93	-4.451%
2026-03-11	36.0000	36.0000	36.0000	36.0000	+13.314%	1	83	-8.167%
2026-03-05	31.7700	31.7700	31.7700	31.7700	-11.083%	1	82	+4.060%
2026-03-04	35.7300	35.7300	35.7300	35.7300	+4.627%	28	82	-7.473%
2026-03-02	34.9500	35.0500	34.1500	34.1500	-1.755%	14	54	-3.192%
2026-02-27	36.7000	36.7000	34.7600	34.7600	-29.061%	10	57	-4.891%
2026-02-26	49.0000	49.0000	49.0000	49.0000	-5.222%	5	52	-32.531%
2026-02-25	51.7000	51.7000	51.7000	51.7000	+20.541%	10	42	-36.054%
2026-02-20	49.1000	49.1000	41.9500	42.8900	-5.943%	35	42	-22.919%
2026-02-17	45.6000	45.6000	45.6000	45.6000	-6.768%	1	38	-27.500%
2026-02-13	52.1000	52.1000	48.9100	48.9100	+3.404%	2	39	-32.406%
2026-02-11	45.8900	48.0000	45.8900	47.3000	+4.948%	4	39	-30.106%
2026-02-06	35.5500	45.0700	35.5500	45.0700	+21.482%	33	38	-26.647%
2026-02-05	36.7000	37.1000	36.7000	37.1000	-5.236%	5	30	-10.889%
2026-02-04	43.0000	43.0000	39.1500	39.1500	-7.447%	3	29	-15.556%
2026-02-03	42.3000	42.3000	42.3000	42.3000	-19.689%	1	29	-21.844%
2026-01-26	55.5600	58.9700	52.6700	52.6700	+11.024%	27	29	-37.232%
2026-01-23	44.3500	47.9500	44.3500	47.4400	-3.184%	9	49	-30.312%
2026-01-22	49.0000	49.0000	49.0000	49.0000	+5.376%	1	49	-32.531%
2026-01-21	46.5000	46.5000	46.5000	46.5000	-0.022%	2	48	-28.903%
2026-01-20	46.5100	46.5100	46.5100	46.5100	-12.162%	1	47	-28.919%
2026-01-16	52.9500	52.9500	52.9500	52.9500	+3.824%	5	44	-37.564%
2026-01-15	50.6000	51.0000	50.6000	51.0000	+10.870%	6	44	-35.176%
2026-01-13	46.0000	46.0000	46.0000	46.0000	+7.602%	1	39	-28.130%
2026-01-12	40.7500	42.7500	40.7500	42.7500	+21.622%	5	38	-22.667%
2026-01-09	35.1500	35.1500	35.1500	35.1500	+3.535%	1	37	-5.946%
2026-01-08	33.9500	33.9500	33.9500	33.9500	-2.246%	1	37	-2.622%
2026-01-07	34.5200	34.7300	34.5200	34.7300	-0.487%	25	36	-4.809%
2026-01-06	33.7400	34.9500	33.0000	34.9000	-6.684%	7	11	-5.272%
2026-01-02	34.5000	37.5000	34.5000	37.4000	+20.645%	4	6	-11.604%
2025-12-31	31.9000	31.9000	31.0000	31.0000	0.000%	4	0	+6.645%

.dark-mode .L5lM6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5lM6Q{ 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