Dark

CRWV20281215C135
CRWV Dec 15 2028 135.00 Call (CRWV281215C00135000)
option OPRA

EOD

Oct 1, 2026

27.15-3.928%(-1.11)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.8700	27.1700	26.7700	27.1500	-3.928%	207	1,775	0.000%
2026-09-30	27.6500	28.2600	27.6500	28.2600	+2.801%	3	1,674	-3.928%
2026-09-29	27.3600	27.4900	27.3600	27.4900	+0.073%	2	1,674	-1.237%
2026-09-28	27.4700	27.4700	27.4700	27.4700	-2.933%	3	1,675	-1.165%
2026-09-25	28.8500	28.8500	28.3000	28.3000	-1.906%	51	1,675	-4.064%
2026-09-23	28.8500	28.8500	28.8500	28.8500	+20.309%	2	1,649	-5.893%
2026-09-17	26.6000	26.6500	23.9800	23.9800	-11.251%	13	1,648	+13.219%
2026-09-15	27.0500	27.0500	27.0000	27.0200	-4.354%	18	1,652	+0.481%
2026-09-14	28.5000	29.0000	28.2500	28.2500	-12.809%	3	1,652	-3.894%
2026-09-11	33.0000	33.0000	32.4000	32.4000	-11.957%	7	1,651	-16.204%
2026-09-09	36.8000	36.8000	36.8000	36.8000	-8.344%	1	1,651	-26.223%
2026-09-08	40.1500	40.1500	40.1500	40.1500	+30.357%	1	1,651	-32.379%
2026-09-04	29.3500	30.8000	29.3500	30.8000	+14.413%	2	1,649	-11.851%
2026-09-03	26.3900	26.9200	26.3900	26.9200	+3.818%	8	1,649	+0.854%
2026-09-02	25.0500	26.1000	25.0500	25.9300	-11.077%	9	1,645	+4.705%
2026-08-28	29.0900	29.1600	29.0900	29.1600	-6.986%	7	1,645	-6.893%
2026-08-27	31.4400	31.4400	31.3500	31.3500	+0.192%	9	1,646	-13.397%
2026-08-24	29.5000	31.3100	29.5000	31.2900	-11.360%	7	1,639	-13.231%
2026-08-20	35.3000	35.3000	35.3000	35.3000	-1.863%	9	1,632	-23.088%
2026-08-18	38.5000	38.5000	35.9700	35.9700	-18.435%	8	1,641	-24.520%
2026-08-14	44.1000	44.1000	44.1000	44.1000	-1.055%	1	1,641	-38.435%
2026-08-13	52.5000	52.5000	44.5700	44.5700	-3.109%	4	1,641	-39.085%
2026-08-12	49.0000	49.0000	46.0000	46.0000	+21.053%	6	1,644	-40.978%
2026-08-05	38.0000	38.0000	38.0000	38.0000	+11.111%	1	1,644	-28.553%
2026-08-03	32.9300	34.2000	32.9300	34.2000	+34.118%	2	1,644	-20.614%
2026-07-31	28.0000	28.0000	24.4000	25.5000	+4.594%	20	1,643	+6.471%
2026-07-30	24.3800	24.3800	24.3800	24.3800	+13.925%	3	1,641	+11.362%
2026-07-29	20.9000	21.5000	19.8700	21.4000	-2.149%	18	1,639	+26.869%
2026-07-28	21.8700	21.8700	21.8700	21.8700	-11.636%	12	1,636	+24.143%
2026-07-27	25.4400	25.4400	24.0000	24.7500	-12.078%	148	1,636	+9.697%
2026-07-24	28.1500	28.1500	28.1500	28.1500	-11.199%	100	1,616	-3.552%
2026-07-23	31.7000	31.7000	31.7000	31.7000	+7.095%	1	1,516	-14.353%
2026-07-21	27.8500	29.6000	27.8500	29.6000	+3.787%	74	1,516	-8.277%
2026-07-20	28.5200	28.5200	28.5200	28.5200	+9.272%	2	1,516	-4.804%
2026-07-16	26.5000	26.5400	26.1000	26.1000	-11.615%	351	1,514	+4.023%
2026-07-15	30.8000	30.8000	28.6100	29.5300	-1.567%	16	1,658	-8.060%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-17.127%	1	1,658	-9.500%
2026-07-13	35.0000	36.4000	35.0000	36.2000	-0.822%	9	1,658	-25.000%
2026-07-10	36.5000	36.5000	36.5000	36.5000	-6.888%	1	1,659	-25.616%
2026-07-09	39.4500	39.9000	38.3000	39.2000	+14.119%	392	1,658	-30.740%
2026-07-08	34.3500	34.3500	34.3500	34.3500	0.000%	50	1,318	-20.961%
2026-07-06	34.0000	34.3500	34.0000	34.3500	+10.806%	51	1,318	-20.961%
2026-07-02	32.0000	32.0000	31.0000	31.0000	-11.047%	5	1,322	-12.419%
2026-07-01	36.6100	36.6100	34.8500	34.8500	-16.186%	10	1,322	-22.095%
2026-06-30	41.5800	41.5800	41.5800	41.5800	+3.562%	1	1,328	-34.704%
2026-06-29	38.9500	40.1500	38.4500	40.1500	-0.864%	7	1,328	-32.379%
2026-06-26	41.2000	41.2000	39.9000	40.5000	-4.930%	14	1,326	-32.963%
2026-06-25	47.0000	47.0000	42.6000	42.6000	-10.183%	16	1,322	-36.268%
2026-06-23	48.9900	52.1700	46.9000	47.4300	-13.004%	80	1,322	-42.758%
2026-06-22	54.5300	54.5300	54.5200	54.5200	-6.000%	5	1,313	-50.202%
2026-06-17	59.9000	59.9000	55.9000	58.0000	+2.782%	32	1,300	-53.190%
2026-06-16	53.2500	56.8800	53.2500	56.4300	+12.747%	15	1,300	-51.887%
2026-06-15	48.5000	50.0500	48.5000	50.0500	+9.879%	18	1,288	-45.754%
2026-06-12	45.6500	48.1200	45.3300	45.5500	+15.258%	36	1,270	-40.395%
2026-06-09	44.5500	45.9000	38.0000	39.5200	-14.106%	93	1,264	-31.301%
2026-06-08	45.1500	46.0100	45.1500	46.0100	+10.867%	16	1,224	-40.991%
2026-06-05	45.0000	45.0000	41.5000	41.5000	-17.984%	19	1,219	-34.578%
2026-06-04	48.5000	50.6000	48.2000	50.6000	-3.546%	43	1,208	-46.344%
2026-06-03	57.8500	58.0000	51.9000	52.4600	-9.333%	46	1,230	-48.246%
2026-06-02	62.3000	62.3000	57.3700	57.8600	-7.276%	23	1,213	-53.076%
2026-06-01	55.8000	63.9000	55.8000	62.4000	+28.395%	32	1,213	-56.490%
2026-05-28	48.6000	48.6000	48.6000	48.6000	+11.878%	2	1,192	-44.136%
2026-05-27	43.8000	43.8000	43.2500	43.4400	-10.433%	10	1,192	-37.500%
2026-05-26	48.0000	48.6500	48.0000	48.5000	+3.082%	6	1,195	-44.021%
2026-05-22	47.0500	47.0500	47.0500	47.0500	+3.520%	2	1,194	-42.295%
2026-05-20	44.1400	45.4500	44.0700	45.4500	+10.182%	3	1,194	-40.264%
2026-05-19	41.2500	41.2500	41.2500	41.2500	-12.458%	1	1,192	-34.182%
2026-05-15	47.1200	47.1200	47.1200	47.1200	-10.248%	1	1,192	-42.381%
2026-05-14	52.5000	52.5000	52.5000	52.5000	+8.651%	1	1,192	-48.286%
2026-05-13	48.3200	48.3200	48.3200	48.3200	+12.713%	1	1,168	-43.812%
2026-05-12	43.9300	43.9300	42.8000	42.8700	-15.109%	55	1,168	-36.669%
2026-05-11	55.1500	55.4600	50.5000	50.5000	-0.688%	4	1,168	-46.238%
2026-05-08	50.6000	50.8500	50.3400	50.8500	-18.379%	5	1,168	-46.608%
2026-05-07	66.6400	66.6400	62.0000	62.3000	-9.051%	18	1,169	-56.421%
2026-05-06	65.7500	68.5000	65.7500	68.5000	+12.479%	7	1,168	-60.365%
2026-05-05	62.2900	62.2900	60.8300	60.9000	+0.164%	42	1,168	-55.419%
2026-05-04	62.0000	62.0000	60.8000	60.8000	+6.480%	4	1,161	-55.345%
2026-05-01	55.0000	57.1000	55.0000	57.1000	+13.069%	2	1,159	-52.452%
2026-04-29	50.5000	50.5000	50.5000	50.5000	+2.851%	1	1,159	-46.238%
2026-04-27	49.1000	49.1000	49.1000	49.1000	+3.915%	1	1,159	-44.705%
2026-04-24	49.9200	49.9200	47.2500	47.2500	-13.319%	19	1,160	-42.540%
2026-04-23	54.6500	54.6500	54.5100	54.5100	-5.806%	2	1,151	-50.193%
2026-04-22	54.7000	57.8700	54.7000	57.8700	+10.229%	2	1,150	-53.084%
2026-04-21	52.5000	52.5000	52.5000	52.5000	+1.843%	1	1,148	-48.286%
2026-04-20	52.0800	52.0800	49.4000	51.5500	-2.312%	27	1,148	-47.333%
2026-04-17	53.0000	53.1700	52.7700	52.7700	+2.566%	4	1,139	-48.550%
2026-04-16	51.4500	51.4500	51.4500	51.4500	-1.907%	2	1,139	-47.230%
2026-04-15	54.0000	54.0000	52.4500	52.4500	-3.850%	6	1,137	-48.236%
2026-04-14	53.9500	54.7500	53.9500	54.5500	+4.904%	4	1,140	-50.229%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+20.176%	2	1,140	-47.788%
2026-04-10	39.8600	45.0000	39.8600	43.2700	+25.821%	5	1,140	-37.254%
2026-04-09	36.7500	36.7500	34.3900	34.3900	+4.370%	2	1,139	-21.053%
2026-04-07	33.0000	33.0500	32.9500	32.9500	+19.557%	4	1,138	-17.602%
2026-03-31	28.8000	28.8000	27.5600	27.5600	+22.652%	52	1,136	-1.488%
2026-03-30	25.6700	25.6700	22.4700	22.4700	-15.271%	13	1,110	+20.828%
2026-03-27	27.4500	27.4500	26.2500	26.5200	-17.691%	25	1,109	+2.376%
2026-03-24	32.1500	32.2200	32.1500	32.2200	+1.321%	2	1,108	-15.736%
2026-03-23	32.6000	32.6000	31.8000	31.8000	+0.792%	3	1,108	-14.623%
2026-03-20	31.5500	31.5500	31.5500	31.5500	-0.442%	1	1,108	-13.946%
2026-03-19	31.1900	31.6900	31.1900	31.6900	-7.744%	3	1,108	-14.326%
2026-03-18	32.9000	34.3500	32.5500	34.3500	+4.091%	94	1,109	-20.961%
2026-03-17	33.7000	33.8900	33.0000	33.0000	-0.602%	436	1,110	-17.727%
2026-03-12	33.2000	33.2000	33.2000	33.2000	+14.879%	2	1,063	-18.223%
2026-03-09	27.7500	28.9000	27.5000	28.9000	+1.761%	17	1,063	-6.055%
2026-03-06	30.5500	30.5500	28.0000	28.4000	-4.377%	4	1,072	-4.401%
2026-03-05	29.7500	29.7500	29.7000	29.7000	-5.293%	2	1,071	-8.586%
2026-03-04	31.3600	31.3600	31.3600	31.3600	+12.000%	10	1,071	-13.425%
2026-03-03	28.1500	28.1900	27.7000	28.0000	-11.811%	16	1,071	-3.036%
2026-03-02	31.7500	31.7500	31.7500	31.7500	-2.607%	2	1,056	-14.488%
2026-02-27	36.6500	36.6500	32.6000	32.6000	-30.267%	5	1,056	-16.718%
2026-02-26	46.9000	46.9000	46.7500	46.7500	-3.329%	2	1,054	-41.925%
2026-02-25	48.5500	48.7500	48.3000	48.3600	+13.922%	19	1,054	-43.859%
2026-02-23	42.7500	43.9000	42.4500	42.4500	+5.204%	13	1,054	-36.042%
2026-02-20	41.9000	42.4600	39.2100	40.3500	-13.597%	51	1,054	-32.714%
2026-02-19	48.3000	48.3000	46.7000	46.7000	-4.694%	65	1,059	-41.863%
2026-02-13	49.0000	49.0000	49.0000	49.0000	+9.497%	2	1,059	-44.592%
2026-02-11	44.7500	44.7500	44.7500	44.7500	+10.767%	2	1,059	-39.330%
2026-02-06	36.1000	40.4000	35.5600	40.4000	+18.824%	24	1,059	-32.797%
2026-02-05	34.0000	34.0000	34.0000	34.0000	-4.090%	7	1,061	-20.147%
2026-02-04	35.4500	35.4500	35.4500	35.4500	-6.833%	1	1,066	-23.413%
2026-02-03	42.2200	42.2200	38.0500	38.0500	-6.049%	2	1,066	-28.647%
2026-02-02	42.0000	42.0900	40.5000	40.5000	-6.725%	36	1,065	-32.963%
2026-01-30	43.4200	43.4200	43.4200	43.4200	-7.617%	1	1,091	-37.471%
2026-01-29	49.0000	49.0000	47.0000	47.0000	-9.266%	2	1,092	-42.234%
2026-01-28	51.5500	51.8000	51.5500	51.8000	-5.818%	6	1,092	-47.587%
2026-01-27	56.0000	56.5000	55.0000	55.0000	+19.513%	26	1,092	-50.636%
2026-01-26	48.5000	53.2500	46.0200	46.0200	+0.043%	16	1,082	-41.004%
2026-01-23	46.0000	46.0000	46.0000	46.0000	+7.351%	10	1,073	-40.978%
2026-01-22	47.5000	47.5000	42.8500	42.8500	+5.542%	1,067	1,063	-36.639%
2026-01-21	40.6000	40.6000	40.6000	40.6000	-9.778%	1	61	-33.128%
2026-01-20	45.0000	45.0000	45.0000	45.0000	-9.639%	3	62	-39.667%
2026-01-16	47.5000	49.8000	45.7500	49.8000	+11.910%	38	32	-45.482%
2026-01-15	46.0000	48.0000	44.5000	44.5000	+8.404%	13	32	-38.989%
2026-01-14	44.3000	44.3000	39.0100	41.0500	+0.098%	30	28	-33.861%
2026-01-13	41.0100	41.0100	41.0100	41.0100	0.000%	5	5	-33.797%

.dark-mode .TZHB30{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZHB30{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C135CRWV Dec 15 2028 135.00 Call (CRWV281215C00135000)option OPRA

CRWV20281215C135
CRWV Dec 15 2028 135.00 Call (CRWV281215C00135000)
option OPRA