Dark

CRWV20281215C140
CRWV Dec 15 2028 140.00 Call (CRWV281215C00140000)
option OPRA

EOD

Oct 1, 2026

27.38+2.164%(+0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.3800	27.3800	27.3800	27.3800	+2.164%	1	1,994	0.000%
2026-09-30	26.7900	26.8000	26.7900	26.8000	+5.720%	2	1,993	+2.164%
2026-09-28	25.3800	25.3900	25.3500	25.3500	-6.972%	4	1,994	+8.008%
2026-09-25	27.2500	27.2500	27.2500	27.2500	-3.094%	2	1,994	+0.477%
2026-09-23	29.0000	29.0000	28.1200	28.1200	+1.370%	7	1,995	-2.632%
2026-09-22	27.5000	27.7400	27.3000	27.7400	+14.156%	6	1,993	-1.298%
2026-09-17	25.7500	25.7500	24.0000	24.3000	-13.369%	383	1,993	+12.675%
2026-09-16	28.0500	28.0500	28.0500	28.0500	+7.885%	25	1,849	-2.389%
2026-09-15	27.1000	27.1000	26.0000	26.0000	-18.877%	12	1,849	+5.308%
2026-09-10	32.0500	32.0500	32.0500	32.0500	-10.098%	3	1,847	-14.571%
2026-09-09	36.7000	36.7000	35.6500	35.6500	-14.200%	5	1,844	-23.198%
2026-09-08	37.5000	41.5500	37.5000	41.5500	+38.500%	3	1,839	-34.103%
2026-09-04	28.7500	30.1000	28.7500	30.0000	+12.570%	3	1,840	-8.733%
2026-09-03	25.0000	26.6500	25.0000	26.6500	+5.838%	14	1,840	+2.739%
2026-09-02	23.5000	25.1800	23.5000	25.1800	+1.124%	6	1,842	+8.737%
2026-09-01	25.7000	25.7000	24.9000	24.9000	-9.290%	5	1,838	+9.960%
2026-08-31	27.2700	27.6000	27.2000	27.4500	-2.487%	7	1,840	-0.255%
2026-08-28	28.1500	28.1500	28.1500	28.1500	-7.096%	1	1,838	-2.735%
2026-08-27	32.5100	32.5100	30.3000	30.3000	-2.916%	11	1,839	-9.637%
2026-08-25	31.2100	31.2100	31.2100	31.2100	+4.033%	1	1,837	-12.272%
2026-08-24	29.0200	30.0000	29.0200	30.0000	-6.832%	5	1,837	-8.733%
2026-08-21	32.9400	32.9400	32.2000	32.2000	-4.818%	2	1,835	-14.969%
2026-08-20	31.9900	33.8300	31.9900	33.8300	+2.515%	2	1,836	-19.066%
2026-08-19	34.3500	34.3500	33.0000	33.0000	-22.353%	2	1,837	-17.030%
2026-08-17	41.9400	42.5000	41.9400	42.5000	-9.574%	3	1,837	-35.576%
2026-08-13	47.0000	47.0000	47.0000	47.0000	+4.444%	1	1,837	-41.745%
2026-08-12	47.8200	48.2500	44.7000	45.0000	+32.159%	106	1,836	-39.156%
2026-08-11	37.0000	37.0000	34.0000	34.0500	-0.931%	34	1,777	-19.589%
2026-08-07	34.3700	34.3700	34.3700	34.3700	+1.686%	1	1,754	-20.338%
2026-08-06	33.8000	33.8000	33.8000	33.8000	-9.042%	1	1,754	-18.994%
2026-08-05	38.4500	38.4500	37.1600	37.1600	-3.979%	2	1,754	-26.319%
2026-08-04	35.0100	38.7000	35.0100	38.7000	+61.250%	406	1,754	-29.251%
2026-07-31	27.0000	27.4500	24.0000	24.0000	-10.781%	19	1,356	+14.083%
2026-07-30	24.0200	26.9000	24.0200	26.9000	+44.313%	15	1,354	+1.784%
2026-07-29	18.6400	18.6400	18.6400	18.6400	-12.282%	1	1,340	+46.888%
2026-07-28	21.2000	21.2500	21.2000	21.2500	-13.265%	2	1,339	+28.847%
2026-07-27	25.8000	25.8000	24.5000	24.5000	-4.595%	4	1,340	+11.755%
2026-07-24	25.6800	25.6800	25.6800	25.6800	-18.760%	2	1,344	+6.620%
2026-07-23	31.5700	32.8300	31.2900	31.6100	-1.649%	306	1,344	-13.382%
2026-07-22	32.6400	32.9100	32.1400	32.1400	+10.675%	201	1,044	-14.810%
2026-07-21	28.5000	29.0400	28.5000	29.0400	+8.561%	2	909	-5.716%
2026-07-20	26.7500	26.7500	26.7500	26.7500	0.000%	1	908	+2.355%
2026-07-17	27.0000	27.0000	26.7500	26.7500	+3.282%	154	908	+2.355%
2026-07-16	25.7500	26.6800	25.1500	25.9000	-8.642%	473	907	+5.714%
2026-07-15	26.9000	28.3500	26.9000	28.3500	-3.898%	6	1,202	-3.422%
2026-07-14	29.5000	29.5000	29.5000	29.5000	-18.078%	3	1,203	-7.186%
2026-07-10	36.0100	36.0100	36.0100	36.0100	-3.973%	1	1,203	-23.966%
2026-07-09	37.5000	37.5000	37.5000	37.5000	+11.940%	5	1,203	-26.987%
2026-07-08	35.0000	35.0000	33.5000	33.5000	+8.837%	2	1,203	-18.269%
2026-07-07	32.3000	32.3000	29.5000	30.7800	-9.550%	12	1,201	-11.046%
2026-07-06	34.0000	34.0300	34.0000	34.0300	+9.421%	3	1,198	-19.542%
2026-07-02	32.5000	32.5000	30.3500	31.1000	-8.449%	12	1,195	-11.961%
2026-07-01	33.7800	34.3500	33.7600	33.9700	-14.000%	302	1,195	-19.399%
2026-06-29	40.5300	40.5300	36.2300	39.5000	-0.126%	502	1,440	-30.684%
2026-06-26	38.9900	39.5500	38.9900	39.5500	-7.377%	151	1,038	-30.771%
2026-06-25	42.7000	42.7000	42.7000	42.7000	-0.117%	1	942	-35.878%
2026-06-24	44.8000	44.8000	42.5000	42.7500	-8.556%	10	942	-35.953%
2026-06-23	47.6900	50.4300	46.7500	46.7500	-10.355%	14	951	-41.433%
2026-06-22	52.1500	52.1500	47.9500	52.1500	-6.541%	26	961	-47.498%
2026-06-18	56.0100	56.9000	55.8000	55.8000	-0.036%	9	951	-50.932%
2026-06-17	58.3600	58.5000	55.8200	55.8200	-0.588%	29	951	-50.949%
2026-06-16	54.9000	56.7000	54.9000	56.1500	+21.537%	13	951	-51.238%
2026-06-12	45.0000	46.5000	44.2800	46.2000	+18.431%	255	940	-40.736%
2026-06-11	37.8300	39.0100	37.8300	39.0100	-2.426%	3	762	-29.813%
2026-06-10	39.9800	39.9800	39.9800	39.9800	-2.249%	1	763	-31.516%
2026-06-09	43.3000	43.3000	40.9000	40.9000	-6.472%	13	764	-33.056%
2026-06-08	43.0000	44.7700	43.0000	43.7300	+6.867%	19	775	-37.389%
2026-06-05	43.9500	43.9500	40.9200	40.9200	-31.800%	2	780	-33.089%
2026-06-02	60.0000	60.0000	60.0000	60.0000	-1.639%	6	780	-54.367%
2026-06-01	53.0700	61.0000	53.0700	61.0000	+28.421%	15	780	-55.115%
2026-05-28	47.5000	47.5000	47.5000	47.5000	+6.027%	1	782	-42.358%
2026-05-27	43.6000	44.8000	43.6000	44.8000	-2.566%	3	783	-38.884%
2026-05-22	45.9800	45.9800	45.9800	45.9800	-1.542%	2	780	-40.452%
2026-05-21	46.7000	46.7000	46.7000	46.7000	+12.530%	32	780	-41.370%
2026-05-18	41.5000	41.5000	41.5000	41.5000	-10.714%	1	780	-34.024%
2026-05-15	46.4800	46.4800	46.4800	46.4800	-6.610%	1	780	-41.093%
2026-05-14	51.4000	52.0100	49.2700	49.7700	+4.100%	6	779	-44.987%
2026-05-13	47.3900	47.8100	47.3900	47.8100	+7.438%	2	781	-42.732%
2026-05-12	46.0300	46.0300	44.5000	44.5000	-10.282%	7	781	-38.472%
2026-05-11	52.0000	52.0000	49.6000	49.6000	-0.302%	6	781	-44.798%
2026-05-08	48.7200	49.7500	47.9200	49.7500	-17.564%	106	779	-44.965%
2026-05-07	58.5000	60.3500	58.5000	60.3500	-11.445%	11	770	-54.631%
2026-05-06	66.9500	68.1500	66.7300	68.1500	+12.366%	25	766	-59.824%
2026-05-05	60.6700	60.8000	60.4500	60.6500	+22.476%	8	756	-54.856%
2026-04-29	50.0100	50.0100	47.9500	49.5200	+10.857%	14	754	-44.709%
2026-04-28	44.6700	44.6700	44.6700	44.6700	-4.755%	1	755	-38.706%
2026-04-24	49.7000	49.7000	44.9100	46.9000	-11.576%	31	754	-41.620%
2026-04-23	52.1500	53.0400	51.6500	53.0400	-3.651%	11	747	-48.379%
2026-04-22	52.7500	56.2300	51.6200	55.0500	+9.487%	200	749	-50.263%
2026-04-20	50.4500	50.6900	47.9700	50.2800	-2.122%	257	717	-45.545%
2026-04-17	51.5900	51.8500	50.7500	51.3700	-1.116%	77	516	-46.700%
2026-04-16	51.9500	51.9500	51.9500	51.9500	-3.510%	1	470	-47.295%
2026-04-15	53.8500	53.8500	53.8400	53.8400	+2.728%	52	469	-49.146%
2026-04-14	52.4500	52.4600	52.4100	52.4100	+51.037%	3	418	-47.758%
2026-04-09	30.1200	36.2000	30.1200	34.7000	+14.145%	325	421	-21.095%
2026-04-07	30.4000	30.4000	30.4000	30.4000	+7.611%	1	227	-9.934%
2026-04-01	28.2500	28.2500	28.2500	28.2500	+29.766%	7	226	-3.080%
2026-03-30	22.8500	22.8500	21.7700	21.7700	-15.391%	26	219	+25.769%
2026-03-27	27.9200	27.9200	25.6400	25.7300	-12.780%	10	221	+6.413%
2026-03-26	29.5000	29.5000	29.5000	29.5000	-9.648%	1	212	-7.186%
2026-03-23	32.6500	32.6500	32.6500	32.6500	+0.153%	23	211	-16.141%
2026-03-17	32.4000	32.6000	32.4000	32.6000	+2.130%	4	188	-16.012%
2026-03-12	32.1600	32.1600	31.9200	31.9200	+0.504%	7	188	-14.223%
2026-03-11	31.2100	31.9500	31.2100	31.7600	+7.479%	4	186	-13.791%
2026-03-06	30.1600	30.1600	29.5500	29.5500	+2.783%	2	188	-7.343%
2026-03-05	30.3700	30.3700	28.7500	28.7500	+5.196%	2	188	-4.765%
2026-03-03	29.2500	29.2500	27.0000	27.3300	-14.460%	8	187	+0.183%
2026-03-02	32.0000	32.0000	31.9500	31.9500	-31.142%	22	180	-14.304%
2026-02-24	46.3400	46.4000	46.3400	46.4000	+17.320%	2	202	-40.991%
2026-02-20	37.2000	39.7200	37.2000	39.5500	-7.485%	26	202	-30.771%
2026-02-18	42.7500	42.7500	42.7500	42.7500	-1.452%	1	180	-35.953%
2026-02-17	43.3800	43.3800	43.3800	43.3800	-1.476%	1	181	-36.883%
2026-02-13	44.0300	44.0300	44.0300	44.0300	+4.833%	12	169	-37.815%
2026-02-11	45.0000	45.0000	42.0000	42.0000	+3.935%	2	169	-34.810%
2026-02-06	40.4100	40.4100	40.4100	40.4100	+1.025%	1	169	-32.244%
2026-02-04	40.0000	40.0000	40.0000	40.0000	-12.568%	1	169	-31.550%
2026-01-29	45.3000	45.7500	45.3000	45.7500	-12.019%	3	169	-40.153%
2026-01-28	52.0000	52.0000	52.0000	52.0000	+6.996%	2	170	-47.346%
2026-01-27	50.8000	50.8000	48.6000	48.6000	+6.230%	3	168	-43.663%
2026-01-26	50.4200	50.4200	45.0000	45.7500	+5.052%	7	169	-40.153%
2026-01-23	39.0000	44.1400	39.0000	43.5500	+0.927%	22	171	-37.130%
2026-01-22	42.9500	44.0300	42.9500	43.1500	0.000%	160	160	-36.547%

.dark-mode .FfSq9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FfSq9H{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C140CRWV Dec 15 2028 140.00 Call (CRWV281215C00140000)option OPRA

CRWV20281215C140
CRWV Dec 15 2028 140.00 Call (CRWV281215C00140000)
option OPRA