Dark

CRWV20281215C125
CRWV Dec 15 2028 125.00 Call (CRWV281215C00125000)
option OPRA

EOD

Sep 30, 2026

30.65+8.266%(+2.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.9300	30.6500	29.9300	30.6500	+8.266%	3	1,048	0.000%
2026-09-28	28.3200	28.3700	28.2900	28.3100	-9.292%	4	1,048	+8.266%
2026-09-24	31.1100	31.2100	31.1100	31.2100	+0.677%	4	1,048	-1.794%
2026-09-23	31.0000	31.0000	31.0000	31.0000	0.000%	1	1,048	-1.129%
2026-09-22	31.5000	31.6900	31.0000	31.0000	+0.715%	50	1,048	-1.129%
2026-09-21	30.7800	30.7800	30.7800	30.7800	+14.000%	1	1,048	-0.422%
2026-09-18	27.0000	27.0000	27.0000	27.0000	+3.846%	1	1,049	+13.519%
2026-09-17	26.1000	26.7800	26.0000	26.0000	-14.333%	6	1,050	+17.885%
2026-09-16	31.2000	31.2000	30.3000	30.3500	-0.720%	6	1,052	+0.988%
2026-09-15	30.5700	30.5700	30.5700	30.5700	-0.228%	2	1,051	+0.262%
2026-09-14	30.0000	30.9000	30.0000	30.6400	-12.955%	8	1,053	+0.033%
2026-09-11	35.1800	35.5000	35.1800	35.2000	-0.901%	3	1,051	-12.926%
2026-09-10	35.5200	35.5200	35.5200	35.5200	-11.773%	1	1,051	-13.711%
2026-09-09	42.1200	42.1200	39.5500	40.2600	-8.396%	12	1,050	-23.870%
2026-09-08	43.2200	43.9500	43.2200	43.9500	+28.321%	21	1,060	-30.262%
2026-09-04	30.7000	34.2500	30.7000	34.2500	+15.320%	79	1,146	-10.511%
2026-09-03	28.8200	29.7600	28.8000	29.7000	+7.804%	17	1,146	+3.199%
2026-09-02	26.9000	27.6600	26.7100	27.5500	-1.607%	14	1,131	+11.252%
2026-09-01	28.1000	28.1000	28.0000	28.0000	-7.223%	6	1,139	+9.464%
2026-08-31	30.6200	30.6200	29.8100	30.1800	-1.533%	19	1,138	+1.557%
2026-08-28	31.2400	31.2500	30.6500	30.6500	-8.507%	13	1,137	0.000%
2026-08-27	35.0000	35.0000	33.4400	33.5000	-3.319%	15	1,128	-8.507%
2026-08-26	34.6500	34.6500	34.6500	34.6500	+0.318%	1	1,139	-11.544%
2026-08-25	34.5000	34.7600	34.5000	34.5400	+3.012%	8	1,140	-11.262%
2026-08-24	31.0000	33.5300	31.0000	33.5300	-3.232%	37	1,140	-8.589%
2026-08-21	34.6500	34.6500	34.6500	34.6500	-0.574%	5	1,138	-11.544%
2026-08-20	34.8500	34.8500	34.8500	34.8500	-8.047%	1	1,143	-12.052%
2026-08-19	37.9000	37.9000	37.9000	37.9000	-1.558%	1	1,143	-19.129%
2026-08-18	39.8500	39.8500	38.3500	38.5000	-20.422%	8	1,144	-20.390%
2026-08-17	48.5500	48.5500	48.3800	48.3800	-0.391%	14	1,137	-36.647%
2026-08-12	51.3500	51.3500	48.5700	48.5700	+35.104%	12	1,137	-36.895%
2026-08-11	36.6500	36.6500	35.9500	35.9500	-3.748%	29	1,142	-14.743%
2026-08-10	37.3500	37.3500	37.3500	37.3500	-0.400%	15	1,142	-17.938%
2026-08-06	37.5000	37.5000	37.5000	37.5000	-7.567%	1	1,142	-18.267%
2026-08-05	40.5700	40.5700	40.5700	40.5700	-2.359%	1	1,142	-24.452%
2026-08-04	41.5100	41.5500	41.5100	41.5500	+13.867%	10	1,143	-26.233%
2026-08-03	36.4900	36.4900	36.4900	36.4900	+36.667%	1	1,133	-16.004%
2026-07-31	26.7000	26.7000	26.7000	26.7000	-4.643%	12	1,133	+14.794%
2026-07-30	28.6900	28.6900	28.0000	28.0000	+20.950%	14	1,145	+9.464%
2026-07-29	21.5700	23.1500	21.5700	23.1500	-4.733%	3	1,131	+32.397%
2026-07-28	25.0000	25.0000	22.8400	24.3000	-8.886%	87	1,133	+26.132%
2026-07-27	27.4800	27.4800	26.2100	26.6700	-19.862%	6	1,147	+14.923%
2026-07-23	33.2800	33.2800	33.2800	33.2800	-4.914%	1	1,143	-7.903%
2026-07-22	35.0000	35.0000	35.0000	35.0000	+6.383%	1	1,143	-12.429%
2026-07-21	31.4800	32.9000	31.4800	32.9000	+14.117%	50	1,143	-6.839%
2026-07-20	28.8300	28.8300	28.8300	28.8300	-0.996%	3	1,179	+6.313%
2026-07-17	26.0000	29.1200	25.5000	29.1200	+4.485%	7	1,179	+5.254%
2026-07-16	29.2600	29.2600	27.5200	27.8700	-10.530%	11	1,176	+9.975%
2026-07-15	31.5000	31.5000	30.4200	31.1500	-1.890%	6	1,175	-1.605%
2026-07-14	34.8500	34.8500	31.7500	31.7500	-7.515%	18	1,173	-3.465%
2026-07-13	34.3300	34.3300	34.3300	34.3300	-12.312%	1	1,163	-10.719%
2026-07-09	41.6000	41.6000	39.1500	39.1500	+5.811%	258	1,162	-21.711%
2026-07-08	37.0000	37.0000	37.0000	37.0000	+7.091%	30	932	-17.162%
2026-07-07	35.3000	35.3000	33.3500	34.5500	-5.342%	216	902	-11.288%
2026-07-06	36.5000	36.5000	36.5000	36.5000	+9.118%	3	710	-16.027%
2026-07-02	34.0000	34.0000	33.0000	33.4500	-8.356%	6	709	-8.371%
2026-07-01	37.0000	37.0500	36.4100	36.5000	-17.252%	15	709	-16.027%
2026-06-30	44.1100	44.1100	44.1100	44.1100	-1.978%	1	707	-30.515%
2026-06-29	45.0000	45.0000	45.0000	45.0000	+7.143%	1	707	-31.889%
2026-06-26	42.0000	42.0000	42.0000	42.0000	-6.542%	1	708	-27.024%
2026-06-25	45.5200	45.5200	44.6500	44.9400	-9.212%	21	707	-31.798%
2026-06-24	49.2900	49.5000	49.2900	49.5000	-1.980%	2	693	-38.081%
2026-06-23	48.0000	55.0000	48.0000	50.5000	-0.237%	14	693	-39.307%
2026-06-22	51.0600	51.0600	50.6200	50.6200	-13.173%	2	692	-39.451%
2026-06-18	59.5900	60.9000	58.3000	58.3000	-4.426%	8	692	-47.427%
2026-06-17	60.1500	61.6000	60.1500	61.0000	+3.390%	3	692	-49.754%
2026-06-16	56.8700	59.7000	56.8700	59.0000	+15.573%	24	692	-48.051%
2026-06-15	50.7800	52.0500	50.7800	51.0500	+9.903%	65	700	-39.961%
2026-06-12	48.9500	49.8000	46.4500	46.4500	+10.992%	296	645	-34.015%
2026-06-11	41.4500	41.8500	41.4500	41.8500	-3.013%	12	394	-26.762%
2026-06-10	43.0500	44.7500	42.8500	43.1500	-3.381%	157	394	-28.969%
2026-06-09	47.2000	47.2000	43.3400	44.6600	-4.878%	5	238	-31.370%
2026-06-08	47.0000	48.2500	45.6000	46.9500	+3.209%	63	238	-34.718%
2026-06-05	48.0000	48.0000	44.0000	45.4900	-10.188%	7	241	-32.623%
2026-06-04	51.0000	51.0000	49.3000	50.6500	-6.204%	22	247	-39.487%
2026-06-03	54.0000	54.0000	54.0000	54.0000	-13.669%	1	234	-43.241%
2026-06-02	65.8500	67.0000	62.5500	62.5500	-3.098%	8	234	-50.999%
2026-06-01	64.4000	67.2500	63.0000	64.5500	+29.879%	110	233	-52.517%
2026-05-29	48.9900	49.7000	48.9900	49.7000	-0.996%	7	149	-38.330%
2026-05-28	50.2000	50.2000	50.2000	50.2000	+3.356%	1	154	-38.944%
2026-05-27	45.2500	48.5700	45.2500	48.5700	-5.285%	36	154	-36.895%
2026-05-26	51.0200	51.2800	51.0200	51.2800	+3.596%	5	138	-40.230%
2026-05-22	51.1300	51.1300	48.9700	49.5000	-2.655%	19	150	-38.081%
2026-05-21	48.2000	51.2000	48.2000	50.8500	+9.355%	28	146	-39.725%
2026-05-20	46.0500	46.5000	46.0000	46.5000	+12.048%	9	146	-34.086%
2026-05-19	42.7500	42.7500	40.9300	41.5000	-7.778%	9	140	-26.145%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-13.127%	2	140	-31.889%
2026-05-13	49.9700	51.8000	49.9700	51.8000	+13.846%	18	140	-40.830%
2026-05-12	46.3500	47.5000	45.5000	45.5000	-14.953%	13	147	-32.637%
2026-05-11	56.0000	56.0000	53.5000	53.5000	+0.112%	72	147	-42.710%
2026-05-08	51.5000	53.4600	49.9100	53.4400	-17.582%	16	107	-42.646%
2026-05-07	62.5000	64.8400	62.5000	64.8400	-9.391%	9	107	-52.730%
2026-05-06	70.8000	71.6700	70.8000	71.5600	+11.377%	14	106	-57.169%
2026-05-05	63.5000	64.8000	63.5000	64.2500	+1.984%	12	111	-52.296%
2026-05-04	62.6000	65.2400	62.0000	63.0000	+8.808%	15	111	-51.349%
2026-05-01	58.7000	58.8000	57.9000	57.9000	+7.143%	10	101	-47.064%
2026-04-30	54.0400	54.0400	54.0400	54.0400	+12.560%	3	101	-43.283%
2026-04-28	50.8000	50.8000	48.0100	48.0100	+1.074%	2	101	-36.159%
2026-04-27	49.0000	49.0000	47.5000	47.5000	-6.275%	11	101	-35.474%
2026-04-24	54.7700	54.7700	50.2400	50.6800	-14.102%	22	104	-39.522%
2026-04-23	59.0000	59.0000	59.0000	59.0000	-2.399%	5	92	-48.051%
2026-04-22	56.9800	61.0000	56.0000	60.4500	+14.057%	10	97	-49.297%
2026-04-21	53.0000	53.0000	53.0000	53.0000	+1.435%	5	89	-42.170%
2026-04-20	52.3500	52.9000	52.2500	52.2500	-5.601%	3	89	-41.340%
2026-04-17	56.0000	56.0000	55.2200	55.3500	+2.122%	7	90	-44.625%
2026-04-16	58.6500	58.6500	54.2000	54.2000	-6.953%	7	87	-43.450%
2026-04-15	56.2000	58.2500	56.2000	58.2500	+1.128%	7	82	-47.382%
2026-04-14	57.4800	57.6000	56.6300	57.6000	+6.667%	8	86	-46.788%
2026-04-13	50.5200	54.5000	50.5200	54.0000	+17.264%	11	78	-43.241%
2026-04-10	45.4600	47.4800	45.4600	46.0500	+19.922%	15	74	-33.442%
2026-04-09	37.9800	38.4000	37.9800	38.4000	+1.053%	5	73	-20.182%
2026-04-08	38.0000	38.0000	38.0000	38.0000	+14.943%	1	73	-19.342%
2026-04-02	33.0600	33.0600	33.0600	33.0600	+6.268%	2	74	-7.290%
2026-04-01	31.1100	31.1100	31.1100	31.1100	+9.158%	2	74	-1.479%
2026-03-31	28.5000	28.5000	28.5000	28.5000	+17.284%	2	72	+7.544%
2026-03-30	24.0500	24.3000	24.0000	24.3000	-13.523%	3	71	+26.132%
2026-03-27	28.1000	28.1000	28.1000	28.1000	-25.166%	1	70	+9.075%
2026-03-26	37.7500	37.7500	37.5500	37.5500	+9.892%	2	70	-18.375%
2026-03-23	34.1700	34.1700	34.1700	34.1700	+4.336%	5	69	-10.301%
2026-03-20	32.7500	32.7500	32.7500	32.7500	-11.486%	1	69	-6.412%
2026-03-18	37.0000	37.0000	37.0000	37.0000	-0.831%	1	68	-17.162%
2026-03-16	37.0000	37.3100	37.0000	37.3100	+15.798%	5	69	-17.850%
2026-03-06	32.2200	32.2200	32.2200	32.2200	+4.849%	1	66	-4.873%
2026-03-05	30.7300	30.7300	30.7300	30.7300	-11.517%	1	67	-0.260%
2026-03-04	33.9500	34.7300	33.6500	34.7300	+11.996%	3	66	-11.748%
2026-03-03	30.2700	31.0100	30.2700	31.0100	-9.959%	6	65	-1.161%
2026-02-27	34.4400	34.4400	34.4400	34.4400	-31.802%	5	66	-11.005%
2026-02-25	50.5000	50.5000	50.5000	50.5000	+4.231%	1	66	-39.307%
2026-02-24	48.1200	48.4500	48.1200	48.4500	+7.667%	4	66	-36.739%
2026-02-23	45.0000	45.0000	45.0000	45.0000	-4.762%	1	67	-31.889%
2026-02-18	47.2100	47.2500	47.2100	47.2500	+7.386%	4	67	-35.132%
2026-02-17	44.0000	44.0000	44.0000	44.0000	-8.714%	1	67	-30.341%
2026-02-11	48.2000	48.2000	48.2000	48.2000	+13.385%	1	67	-36.411%
2026-02-06	35.6000	42.5100	35.6000	42.5100	+23.791%	2	66	-27.899%
2026-02-05	36.0000	36.0000	33.7500	34.3400	-12.953%	4	66	-10.745%
2026-02-04	42.8000	42.8000	37.1500	39.4500	-26.262%	30	70	-22.307%
2026-01-28	52.8000	54.1200	52.8000	53.5000	+2.021%	6	70	-42.710%
2026-01-27	52.4400	52.4400	52.4400	52.4400	+2.422%	1	67	-41.552%
2026-01-26	51.7200	51.7200	51.2000	51.2000	+6.511%	22	67	-40.137%
2026-01-23	44.3700	48.0700	44.3700	48.0700	+3.711%	15	79	-36.239%
2026-01-22	48.2500	48.2500	46.3500	46.3500	+0.761%	15	89	-33.873%
2026-01-21	44.4000	46.0000	43.8800	46.0000	-10.680%	36	79	-33.370%
2026-01-16	51.0000	51.5000	50.9500	51.5000	+3.206%	11	81	-40.485%
2026-01-15	49.1100	49.9000	46.5000	49.9000	+17.191%	8	81	-38.577%
2026-01-14	42.5800	42.5800	42.5800	42.5800	+0.188%	1	76	-28.018%
2026-01-13	42.5000	42.5000	42.5000	42.5000	-1.734%	1	76	-27.882%
2026-01-12	42.0000	45.0000	42.0000	43.2500	+20.911%	17	76	-29.133%
2026-01-09	34.0000	35.7700	32.8700	35.7700	+3.681%	7	64	-14.314%
2026-01-08	33.5100	34.5000	33.5100	34.5000	+0.583%	2	59	-11.159%
2026-01-07	33.6200	34.3000	33.6200	34.3000	+1.479%	26	60	-10.641%
2026-01-06	32.8900	33.8500	32.0000	33.8000	-2.029%	4	35	-9.320%
2026-01-05	36.5000	36.8000	34.5000	34.5000	-5.609%	32	25	-11.159%
2026-01-02	32.2500	36.5500	32.2500	36.5500	+19.640%	5	25	-16.142%
2025-12-31	30.5000	30.5500	30.4300	30.5500	-6.173%	5	23	+0.327%
2025-12-30	32.3300	32.5600	32.3300	32.5600	-0.580%	2	23	-5.866%
2025-12-29	33.2000	33.2000	31.7000	32.7500	-2.848%	18	22	-6.412%
2025-12-26	34.6900	34.6900	33.7100	33.7100	0.000%	4	4	-9.077%

.dark-mode .X3MJBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3MJBf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C125CRWV Dec 15 2028 125.00 Call (CRWV281215C00125000)option OPRA

CRWV20281215C125
CRWV Dec 15 2028 125.00 Call (CRWV281215C00125000)
option OPRA