Dark

CRWV20281215C130
CRWV Dec 15 2028 130.00 Call (CRWV281215C00130000)
option OPRA

EOD

Oct 1, 2026

28.00-5.724%(-1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.4500	28.4500	28.0000	28.0000	-5.724%	2	455	0.000%
2026-09-25	29.7000	29.7000	29.7000	29.7000	-1.000%	3	455	-5.724%
2026-09-22	30.1800	30.1800	30.0000	30.0000	+18.577%	2	455	-6.667%
2026-09-17	28.0000	28.0000	25.1000	25.3000	-9.449%	28	453	+10.672%
2026-09-15	28.2000	28.2000	27.6500	27.9400	-6.867%	16	455	+0.215%
2026-09-14	29.6000	30.0000	29.6000	30.0000	-9.502%	3	452	-6.667%
2026-09-11	34.5000	34.5000	33.1500	33.1500	-3.634%	4	450	-15.535%
2026-09-10	33.9000	34.4000	33.9000	34.4000	-19.532%	5	448	-18.605%
2026-09-08	38.1000	43.2000	37.6000	42.7500	+33.594%	38	450	-34.503%
2026-09-04	29.8500	32.0000	29.8500	32.0000	+11.693%	6	442	-12.500%
2026-09-03	25.9000	28.7500	25.8300	28.6500	+10.405%	33	442	-2.269%
2026-09-02	26.4000	26.4000	25.9500	25.9500	-12.004%	4	440	+7.900%
2026-08-31	29.4900	29.4900	29.4900	29.4900	-0.034%	4	438	-5.053%
2026-08-28	31.0000	31.3000	29.5000	29.5000	-7.813%	5	438	-5.085%
2026-08-24	31.0000	32.2700	31.0000	32.0000	-6.076%	5	438	-12.500%
2026-08-20	34.0000	34.4000	34.0000	34.0700	-3.866%	9	438	-17.816%
2026-08-19	35.7000	35.7500	34.7000	35.4400	-24.532%	9	440	-20.993%
2026-08-12	49.7500	49.7500	46.6000	46.9600	+34.556%	41	433	-40.375%
2026-08-06	34.9000	34.9000	34.9000	34.9000	-9.842%	12	417	-19.771%
2026-08-05	38.7100	38.7100	38.7100	38.7100	-4.064%	1	429	-27.667%
2026-08-04	37.0700	40.3500	37.0700	40.3500	+17.948%	17	429	-30.607%
2026-08-03	31.1300	34.2100	31.1300	34.2100	+34.420%	8	415	-18.153%
2026-07-31	25.7200	26.1900	25.4500	25.4500	-10.858%	12	416	+10.020%
2026-07-30	26.0000	28.5500	26.0000	28.5500	+35.952%	13	424	-1.926%
2026-07-29	21.9100	21.9100	21.0000	21.0000	-9.405%	10	413	+33.333%
2026-07-28	22.9000	24.0000	22.9000	23.1800	-10.709%	87	413	+20.794%
2026-07-27	25.9600	25.9600	25.9600	25.9600	-9.072%	1	414	+7.858%
2026-07-24	28.6800	28.6800	28.5500	28.5500	-14.161%	2	414	-1.926%
2026-07-23	33.5600	33.5600	33.2600	33.2600	-2.862%	5	414	-15.815%
2026-07-22	34.3000	34.3000	34.1800	34.2400	+9.358%	27	409	-18.224%
2026-07-21	30.3800	31.3100	30.3800	31.3100	+8.414%	5	387	-10.572%
2026-07-20	29.2100	29.2100	28.8800	28.8800	+2.194%	2	386	-3.047%
2026-07-17	25.7500	28.3700	25.7000	28.2600	+2.988%	6	386	-0.920%
2026-07-16	27.5000	27.5000	26.6200	27.4400	-7.454%	87	382	+2.041%
2026-07-15	30.0000	30.0000	28.4500	29.6500	-11.966%	6	297	-5.565%
2026-07-13	33.6800	33.6800	33.6800	33.6800	-14.842%	1	297	-16.865%
2026-07-09	39.6000	39.6000	39.5500	39.5500	+10.167%	2	297	-29.204%
2026-07-08	35.9000	35.9000	35.9000	35.9000	+12.188%	4	296	-22.006%
2026-07-07	32.4000	32.4000	32.0000	32.0000	-12.449%	4	294	-12.500%
2026-07-06	35.6000	36.5500	35.6000	36.5500	+14.793%	5	297	-23.393%
2026-07-02	34.3000	34.3000	31.8400	31.8400	-12.958%	4	295	-12.060%
2026-07-01	36.9500	36.9500	35.0200	36.5800	-16.024%	3	295	-23.455%
2026-06-30	43.5600	43.5600	43.5600	43.5600	+4.335%	1	296	-35.721%
2026-06-29	37.8100	41.7500	37.8100	41.7500	+0.845%	3	296	-32.934%
2026-06-26	41.4000	41.4000	41.4000	41.4000	-6.610%	1	294	-32.367%
2026-06-24	44.3300	44.3300	44.3300	44.3300	-11.799%	1	293	-36.837%
2026-06-23	50.2600	50.2600	50.2600	50.2600	-0.179%	1	294	-44.290%
2026-06-22	55.8300	55.8300	50.3500	50.3500	-10.377%	14	293	-44.389%
2026-06-18	58.2600	58.6400	56.1800	56.1800	-3.388%	15	285	-50.160%
2026-06-17	60.0000	60.0000	58.1500	58.1500	+0.172%	10	285	-51.849%
2026-06-16	56.7000	58.0500	56.7000	58.0500	+14.633%	3	285	-51.766%
2026-06-15	50.6400	50.6400	50.6400	50.6400	+4.412%	1	285	-44.708%
2026-06-12	46.0500	48.5000	46.0500	48.5000	+15.065%	2	284	-42.268%
2026-06-10	42.3000	42.3000	42.1500	42.1500	-3.986%	2	284	-33.571%
2026-06-09	42.9000	43.9000	42.4200	43.9000	-5.225%	24	285	-36.219%
2026-06-08	42.5000	46.3200	42.5000	46.3200	+4.090%	11	287	-39.551%
2026-06-05	46.5000	46.5000	44.5000	44.5000	-13.893%	8	277	-37.079%
2026-06-04	48.9300	51.6800	48.9300	51.6800	-2.656%	8	278	-45.820%
2026-06-03	53.6400	54.2300	53.0900	53.0900	-9.665%	4	274	-47.259%
2026-06-02	66.8400	67.6400	58.7700	58.7700	-5.590%	6	274	-52.357%
2026-06-01	62.2200	64.5000	62.2200	62.2500	+27.928%	9	271	-55.020%
2026-05-29	47.0000	48.6600	45.9500	48.6600	-1.697%	11	269	-42.458%
2026-05-28	50.0000	51.0000	49.5000	49.5000	+11.236%	16	274	-43.434%
2026-05-27	44.8000	44.8000	44.5000	44.5000	-7.292%	4	274	-37.079%
2026-05-26	50.0000	50.0000	48.0000	48.0000	+0.798%	3	278	-41.667%
2026-05-22	47.6100	47.6200	47.6100	47.6200	-4.473%	9	268	-41.201%
2026-05-21	48.9000	49.9400	48.9000	49.8500	+10.778%	14	256	-43.831%
2026-05-20	45.0000	45.0000	45.0000	45.0000	+4.530%	1	256	-37.778%
2026-05-19	43.3500	43.3500	41.5000	43.0500	-4.967%	11	265	-34.959%
2026-05-18	43.2400	45.3000	42.6200	45.3000	-7.551%	41	265	-38.190%
2026-05-15	49.0000	49.0000	49.0000	49.0000	-6.702%	2	265	-42.857%
2026-05-14	55.0000	55.0000	52.5200	52.5200	+2.980%	3	263	-46.687%
2026-05-13	50.0000	51.0000	50.0000	51.0000	+18.605%	14	269	-45.098%
2026-05-12	48.0000	48.0000	43.0000	43.0000	-17.164%	9	269	-34.884%
2026-05-11	56.1600	56.4000	51.9100	51.9100	-0.935%	67	269	-46.060%
2026-05-08	53.3000	54.0000	49.6500	52.4000	-16.427%	8	270	-46.565%
2026-05-07	67.0000	67.0000	62.0000	62.7000	-11.690%	29	268	-55.343%
2026-05-06	69.7100	71.0000	69.7100	71.0000	+13.165%	5	263	-60.563%
2026-05-05	61.1100	64.0000	61.1100	62.7400	+0.933%	50	262	-55.371%
2026-05-04	63.6000	63.6000	62.1600	62.1600	+9.053%	9	240	-54.955%
2026-05-01	56.9000	57.7000	56.9000	57.0000	+8.737%	6	229	-50.877%
2026-04-30	54.9400	54.9400	52.4200	52.4200	+0.653%	4	229	-46.585%
2026-04-29	52.0800	52.0800	52.0800	52.0800	+8.500%	1	225	-46.237%
2026-04-24	48.0000	48.0000	48.0000	48.0000	-11.111%	1	224	-41.667%
2026-04-23	57.9200	57.9200	54.0000	54.0000	-8.335%	2	224	-48.148%
2026-04-22	53.7000	58.9100	53.7000	58.9100	+12.703%	4	225	-52.470%
2026-04-21	53.0000	53.4500	52.2700	52.2700	-0.343%	7	223	-46.432%
2026-04-20	51.7000	52.4500	50.7500	52.4500	-1.038%	11	223	-46.616%
2026-04-16	54.2000	54.2000	53.0000	53.0000	-6.789%	4	216	-47.170%
2026-04-15	54.8200	56.8600	54.8200	56.8600	+2.358%	10	214	-50.756%
2026-04-14	55.5000	55.5500	55.5000	55.5500	+7.655%	2	206	-49.595%
2026-04-13	51.6000	51.6000	51.6000	51.6000	+43.333%	1	204	-45.736%
2026-04-08	36.0000	36.0000	36.0000	36.0000	+6.195%	1	205	-22.222%
2026-04-07	33.9500	33.9500	33.9000	33.9000	+21.071%	2	205	-17.404%
2026-03-31	27.7500	28.0000	27.7500	28.0000	+18.946%	11	206	0.000%
2026-03-30	25.2500	25.2500	23.4500	23.5400	-13.456%	130	195	+18.946%
2026-03-27	27.2800	27.4000	27.2000	27.2000	-17.576%	3	253	+2.941%
2026-03-20	31.9300	33.0000	31.9300	33.0000	0.000%	2	255	-15.152%
2026-03-19	33.0000	33.0000	33.0000	33.0000	-5.714%	1	254	-15.152%
2026-03-18	35.0000	35.0000	35.0000	35.0000	+3.002%	1	255	-20.000%
2026-03-17	34.1500	34.2000	33.9800	33.9800	+18.191%	21	254	-17.599%
2026-03-09	28.6700	28.7500	28.6700	28.7500	-8.235%	12	243	-2.609%
2026-03-06	31.3300	31.3300	31.3300	31.3300	+1.065%	1	253	-10.629%
2026-03-05	31.0000	31.0000	31.0000	31.0000	+8.392%	1	252	-9.677%
2026-03-03	29.3000	29.3000	28.4500	28.6000	-12.162%	149	251	-2.098%
2026-03-02	33.9500	33.9500	32.5600	32.5600	+0.649%	28	117	-14.005%
2026-02-27	33.7200	34.2200	32.3500	32.3500	-34.114%	8	117	-13.447%
2026-02-26	49.1000	49.1000	49.1000	49.1000	+12.357%	1	112	-42.974%
2026-02-23	43.7000	43.7000	43.7000	43.7000	+4.998%	1	112	-35.927%
2026-02-20	41.6200	41.6200	41.6200	41.6200	-10.973%	1	112	-32.725%
2026-02-13	46.7500	46.7500	46.7500	46.7500	-2.604%	1	113	-40.107%
2026-02-11	47.5000	48.0000	47.5000	48.0000	-0.908%	2	113	-41.667%
2026-02-09	48.5000	48.5000	48.4100	48.4400	+12.468%	12	111	-42.197%
2026-02-06	34.0000	43.0700	34.0000	43.0700	+1.941%	27	110	-34.990%
2026-02-02	42.1000	42.2500	42.1000	42.2500	-10.959%	2	84	-33.728%
2026-01-29	47.4500	47.4500	47.4500	47.4500	-16.608%	1	82	-40.991%
2026-01-27	57.1300	57.1300	56.9000	56.9000	+21.322%	5	82	-50.791%
2026-01-26	53.0000	53.0000	46.9000	46.9000	+8.164%	5	80	-40.299%
2026-01-23	43.4000	43.4000	43.3600	43.3600	-2.562%	2	77	-35.424%
2026-01-22	46.3500	46.3500	44.5000	44.5000	-1.614%	65	77	-37.079%
2026-01-21	46.7000	46.7000	41.6400	45.2300	-1.951%	6	13	-38.094%
2026-01-15	47.8800	47.8800	46.1000	46.1300	+12.238%	10	11	-39.302%
2026-01-13	41.1000	41.1000	41.1000	41.1000	0.000%	1	1	-31.873%

.dark-mode .Z994Zz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z994Zz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C130CRWV Dec 15 2028 130.00 Call (CRWV281215C00130000)option OPRA

CRWV20281215C130
CRWV Dec 15 2028 130.00 Call (CRWV281215C00130000)
option OPRA