Dark

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

EOD

Aug 12, 2026

48.57+35.104%(+12.62)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	51.3500	51.3500	48.5700	48.5700	+35.104%	12	1,137	0.000%
2026-08-11	36.6500	36.6500	35.9500	35.9500	-3.748%	29	1,142	+35.104%
2026-08-10	37.3500	37.3500	37.3500	37.3500	-0.400%	15	1,142	+30.040%
2026-08-06	37.5000	37.5000	37.5000	37.5000	-7.567%	1	1,142	+29.520%
2026-08-05	40.5700	40.5700	40.5700	40.5700	-2.359%	1	1,142	+19.719%
2026-08-04	41.5100	41.5500	41.5100	41.5500	+13.867%	10	1,143	+16.895%
2026-08-03	36.4900	36.4900	36.4900	36.4900	+36.667%	1	1,133	+33.105%
2026-07-31	26.7000	26.7000	26.7000	26.7000	-4.643%	12	1,133	+81.910%
2026-07-30	28.6900	28.6900	28.0000	28.0000	+20.950%	14	1,145	+73.464%
2026-07-29	21.5700	23.1500	21.5700	23.1500	-4.733%	3	1,131	+109.806%
2026-07-28	25.0000	25.0000	22.8400	24.3000	-8.886%	87	1,133	+99.877%
2026-07-27	27.4800	27.4800	26.2100	26.6700	-19.862%	6	1,147	+82.115%
2026-07-23	33.2800	33.2800	33.2800	33.2800	-4.914%	1	1,143	+45.944%
2026-07-22	35.0000	35.0000	35.0000	35.0000	+6.383%	1	1,143	+38.771%
2026-07-21	31.4800	32.9000	31.4800	32.9000	+14.117%	50	1,143	+47.629%
2026-07-20	28.8300	28.8300	28.8300	28.8300	-0.996%	3	1,179	+68.470%
2026-07-17	26.0000	29.1200	25.5000	29.1200	+4.485%	7	1,179	+66.793%
2026-07-16	29.2600	29.2600	27.5200	27.8700	-10.530%	11	1,176	+74.273%
2026-07-15	31.5000	31.5000	30.4200	31.1500	-1.890%	6	1,175	+55.923%
2026-07-14	34.8500	34.8500	31.7500	31.7500	-7.515%	18	1,173	+52.976%
2026-07-13	34.3300	34.3300	34.3300	34.3300	-12.312%	1	1,163	+41.480%
2026-07-09	41.6000	41.6000	39.1500	39.1500	+5.811%	258	1,162	+24.061%
2026-07-08	37.0000	37.0000	37.0000	37.0000	+7.091%	30	932	+31.270%
2026-07-07	35.3000	35.3000	33.3500	34.5500	-5.342%	216	902	+40.579%
2026-07-06	36.5000	36.5000	36.5000	36.5000	+9.118%	3	710	+33.068%
2026-07-02	34.0000	34.0000	33.0000	33.4500	-8.356%	6	709	+45.202%
2026-07-01	37.0000	37.0500	36.4100	36.5000	-17.252%	15	709	+33.068%
2026-06-30	44.1100	44.1100	44.1100	44.1100	-1.978%	1	707	+10.111%
2026-06-29	45.0000	45.0000	45.0000	45.0000	+7.143%	1	707	+7.933%
2026-06-26	42.0000	42.0000	42.0000	42.0000	-6.542%	1	708	+15.643%
2026-06-25	45.5200	45.5200	44.6500	44.9400	-9.212%	21	707	+8.077%
2026-06-24	49.2900	49.5000	49.2900	49.5000	-1.980%	2	693	-1.879%
2026-06-23	48.0000	55.0000	48.0000	50.5000	-0.237%	14	693	-3.822%
2026-06-22	51.0600	51.0600	50.6200	50.6200	-13.173%	2	692	-4.050%
2026-06-18	59.5900	60.9000	58.3000	58.3000	-4.426%	8	692	-16.690%
2026-06-17	60.1500	61.6000	60.1500	61.0000	+3.390%	3	692	-20.377%
2026-06-16	56.8700	59.7000	56.8700	59.0000	+15.573%	24	692	-17.678%
2026-06-15	50.7800	52.0500	50.7800	51.0500	+9.903%	65	700	-4.858%
2026-06-12	48.9500	49.8000	46.4500	46.4500	+10.992%	296	645	+4.564%
2026-06-11	41.4500	41.8500	41.4500	41.8500	-3.013%	12	394	+16.057%
2026-06-10	43.0500	44.7500	42.8500	43.1500	-3.381%	157	394	+12.561%
2026-06-09	47.2000	47.2000	43.3400	44.6600	-4.878%	5	238	+8.755%
2026-06-08	47.0000	48.2500	45.6000	46.9500	+3.209%	63	238	+3.450%
2026-06-05	48.0000	48.0000	44.0000	45.4900	-10.188%	7	241	+6.771%
2026-06-04	51.0000	51.0000	49.3000	50.6500	-6.204%	22	247	-4.107%
2026-06-03	54.0000	54.0000	54.0000	54.0000	-13.669%	1	234	-10.056%
2026-06-02	65.8500	67.0000	62.5500	62.5500	-3.098%	8	234	-22.350%
2026-06-01	64.4000	67.2500	63.0000	64.5500	+29.879%	110	233	-24.756%
2026-05-29	48.9900	49.7000	48.9900	49.7000	-0.996%	7	149	-2.274%
2026-05-28	50.2000	50.2000	50.2000	50.2000	+3.356%	1	154	-3.247%
2026-05-27	45.2500	48.5700	45.2500	48.5700	-5.285%	36	154	0.000%
2026-05-26	51.0200	51.2800	51.0200	51.2800	+3.596%	5	138	-5.285%
2026-05-22	51.1300	51.1300	48.9700	49.5000	-2.655%	19	150	-1.879%
2026-05-21	48.2000	51.2000	48.2000	50.8500	+9.355%	28	146	-4.484%
2026-05-20	46.0500	46.5000	46.0000	46.5000	+12.048%	9	146	+4.452%
2026-05-19	42.7500	42.7500	40.9300	41.5000	-7.778%	9	140	+17.036%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-13.127%	2	140	+7.933%
2026-05-13	49.9700	51.8000	49.9700	51.8000	+13.846%	18	140	-6.236%
2026-05-12	46.3500	47.5000	45.5000	45.5000	-14.953%	13	147	+6.747%
2026-05-11	56.0000	56.0000	53.5000	53.5000	+0.112%	72	147	-9.215%
2026-05-08	51.5000	53.4600	49.9100	53.4400	-17.582%	16	107	-9.113%
2026-05-07	62.5000	64.8400	62.5000	64.8400	-9.391%	9	107	-25.093%
2026-05-06	70.8000	71.6700	70.8000	71.5600	+11.377%	14	106	-32.127%
2026-05-05	63.5000	64.8000	63.5000	64.2500	+1.984%	12	111	-24.405%
2026-05-04	62.6000	65.2400	62.0000	63.0000	+8.808%	15	111	-22.905%
2026-05-01	58.7000	58.8000	57.9000	57.9000	+7.143%	10	101	-16.114%
2026-04-30	54.0400	54.0400	54.0400	54.0400	+12.560%	3	101	-10.122%
2026-04-28	50.8000	50.8000	48.0100	48.0100	+1.074%	2	101	+1.166%
2026-04-27	49.0000	49.0000	47.5000	47.5000	-6.275%	11	101	+2.253%
2026-04-24	54.7700	54.7700	50.2400	50.6800	-14.102%	22	104	-4.163%
2026-04-23	59.0000	59.0000	59.0000	59.0000	-2.399%	5	92	-17.678%
2026-04-22	56.9800	61.0000	56.0000	60.4500	+14.057%	10	97	-19.653%
2026-04-21	53.0000	53.0000	53.0000	53.0000	+1.435%	5	89	-8.358%
2026-04-20	52.3500	52.9000	52.2500	52.2500	-5.601%	3	89	-7.043%
2026-04-17	56.0000	56.0000	55.2200	55.3500	+2.122%	7	90	-12.249%
2026-04-16	58.6500	58.6500	54.2000	54.2000	-6.953%	7	87	-10.387%
2026-04-15	56.2000	58.2500	56.2000	58.2500	+1.128%	7	82	-16.618%
2026-04-14	57.4800	57.6000	56.6300	57.6000	+6.667%	8	86	-15.677%
2026-04-13	50.5200	54.5000	50.5200	54.0000	+17.264%	11	78	-10.056%
2026-04-10	45.4600	47.4800	45.4600	46.0500	+19.922%	15	74	+5.472%
2026-04-09	37.9800	38.4000	37.9800	38.4000	+1.053%	5	73	+26.484%
2026-04-08	38.0000	38.0000	38.0000	38.0000	+14.943%	1	73	+27.816%
2026-04-02	33.0600	33.0600	33.0600	33.0600	+6.268%	2	74	+46.915%
2026-04-01	31.1100	31.1100	31.1100	31.1100	+9.158%	2	74	+56.123%
2026-03-31	28.5000	28.5000	28.5000	28.5000	+17.284%	2	72	+70.421%
2026-03-30	24.0500	24.3000	24.0000	24.3000	-13.523%	3	71	+99.877%
2026-03-27	28.1000	28.1000	28.1000	28.1000	-25.166%	1	70	+72.847%
2026-03-26	37.7500	37.7500	37.5500	37.5500	+9.892%	2	70	+29.348%
2026-03-23	34.1700	34.1700	34.1700	34.1700	+4.336%	5	69	+42.142%
2026-03-20	32.7500	32.7500	32.7500	32.7500	-11.486%	1	69	+48.305%
2026-03-18	37.0000	37.0000	37.0000	37.0000	-0.831%	1	68	+31.270%
2026-03-16	37.0000	37.3100	37.0000	37.3100	+15.798%	5	69	+30.180%
2026-03-06	32.2200	32.2200	32.2200	32.2200	+4.849%	1	66	+50.745%
2026-03-05	30.7300	30.7300	30.7300	30.7300	-11.517%	1	67	+58.054%
2026-03-04	33.9500	34.7300	33.6500	34.7300	+11.996%	3	66	+39.850%
2026-03-03	30.2700	31.0100	30.2700	31.0100	-9.959%	6	65	+56.627%
2026-02-27	34.4400	34.4400	34.4400	34.4400	-31.802%	5	66	+41.028%
2026-02-25	50.5000	50.5000	50.5000	50.5000	+4.231%	1	66	-3.822%
2026-02-24	48.1200	48.4500	48.1200	48.4500	+7.667%	4	66	+0.248%
2026-02-23	45.0000	45.0000	45.0000	45.0000	-4.762%	1	67	+7.933%
2026-02-18	47.2100	47.2500	47.2100	47.2500	+7.386%	4	67	+2.794%
2026-02-17	44.0000	44.0000	44.0000	44.0000	-8.714%	1	67	+10.386%
2026-02-11	48.2000	48.2000	48.2000	48.2000	+13.385%	1	67	+0.768%
2026-02-06	35.6000	42.5100	35.6000	42.5100	+23.791%	2	66	+14.255%
2026-02-05	36.0000	36.0000	33.7500	34.3400	-12.953%	4	66	+41.439%
2026-02-04	42.8000	42.8000	37.1500	39.4500	-26.262%	30	70	+23.118%
2026-01-28	52.8000	54.1200	52.8000	53.5000	+2.021%	6	70	-9.215%
2026-01-27	52.4400	52.4400	52.4400	52.4400	+2.422%	1	67	-7.380%
2026-01-26	51.7200	51.7200	51.2000	51.2000	+6.511%	22	67	-5.137%
2026-01-23	44.3700	48.0700	44.3700	48.0700	+3.711%	15	79	+1.040%
2026-01-22	48.2500	48.2500	46.3500	46.3500	+0.761%	15	89	+4.790%
2026-01-21	44.4000	46.0000	43.8800	46.0000	-10.680%	36	79	+5.587%
2026-01-16	51.0000	51.5000	50.9500	51.5000	+3.206%	11	81	-5.689%
2026-01-15	49.1100	49.9000	46.5000	49.9000	+17.191%	8	81	-2.665%
2026-01-14	42.5800	42.5800	42.5800	42.5800	+0.188%	1	76	+14.068%
2026-01-13	42.5000	42.5000	42.5000	42.5000	-1.734%	1	76	+14.282%
2026-01-12	42.0000	45.0000	42.0000	43.2500	+20.911%	17	76	+12.301%
2026-01-09	34.0000	35.7700	32.8700	35.7700	+3.681%	7	64	+35.784%
2026-01-08	33.5100	34.5000	33.5100	34.5000	+0.583%	2	59	+40.783%
2026-01-07	33.6200	34.3000	33.6200	34.3000	+1.479%	26	60	+41.603%
2026-01-06	32.8900	33.8500	32.0000	33.8000	-2.029%	4	35	+43.698%
2026-01-05	36.5000	36.8000	34.5000	34.5000	-5.609%	32	25	+40.783%
2026-01-02	32.2500	36.5500	32.2500	36.5500	+19.640%	5	25	+32.886%
2025-12-31	30.5000	30.5500	30.4300	30.5500	-6.173%	5	23	+58.985%
2025-12-30	32.3300	32.5600	32.3300	32.5600	-0.580%	2	23	+49.171%
2025-12-29	33.2000	33.2000	31.7000	32.7500	-2.848%	18	22	+48.305%
2025-12-26	34.6900	34.6900	33.7100	33.7100	0.000%	4	4	+44.082%

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