Dark

CRWV20281215C145
CRWV Dec 15 2028 145.00 Call (CRWV281215C00145000)
option OPRA

EOD

Sep 28, 2026

25.50-6.250%(-1.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	24.7000	25.5000	24.7000	25.5000	-6.250%	6	593	0.000%
2026-09-23	27.2000	27.2000	27.2000	27.2000	+2.410%	2	590	-6.250%
2026-09-22	26.5600	26.5600	26.5600	26.5600	+2.154%	1	590	-3.991%
2026-09-21	26.0000	26.0000	26.0000	26.0000	+12.554%	2	589	-1.923%
2026-09-17	24.9500	24.9500	23.1000	23.1000	-13.483%	6	587	+10.390%
2026-09-14	26.7000	26.7000	26.7000	26.7000	-13.732%	1	586	-4.494%
2026-09-10	30.9500	30.9500	30.9500	30.9500	-18.230%	66	587	-17.609%
2026-09-09	37.8500	37.8500	37.8500	37.8500	-1.586%	1	587	-32.629%
2026-09-08	40.1500	40.1500	38.4500	38.4600	+32.165%	28	588	-33.697%
2026-09-04	29.1000	29.1000	28.8800	29.1000	+15.385%	3	573	-12.371%
2026-09-03	22.6500	25.2600	22.6500	25.2200	+3.149%	15	573	+1.110%
2026-09-02	23.8900	24.4500	23.8900	24.4500	-2.976%	6	576	+4.294%
2026-09-01	25.2000	25.2000	25.1000	25.2000	-14.605%	14	573	+1.190%
2026-08-26	29.5100	29.5100	29.5100	29.5100	-7.810%	1	566	-13.589%
2026-08-21	32.0100	32.0100	32.0100	32.0100	-1.689%	1	567	-20.337%
2026-08-20	31.4900	32.5600	31.4900	32.5600	-25.492%	2	568	-21.683%
2026-08-12	45.5000	45.7500	43.7000	43.7000	+34.586%	30	569	-41.648%
2026-08-11	32.9500	32.9500	32.3100	32.4700	-5.280%	6	581	-21.466%
2026-08-10	35.5000	35.5000	34.2800	34.2800	-1.917%	2	575	-25.613%
2026-08-07	34.8000	34.9500	34.6100	34.9500	+10.079%	7	573	-27.039%
2026-08-06	33.1600	33.4000	31.7500	31.7500	-16.776%	35	566	-19.685%
2026-08-04	34.0900	38.3800	34.0900	38.1500	+55.714%	41	596	-33.159%
2026-07-31	23.6000	24.5000	23.0000	24.5000	-2.970%	11	557	+4.082%
2026-07-30	22.8900	25.2500	22.8900	25.2500	+29.487%	4	556	+0.990%
2026-07-29	18.2600	19.5000	18.2600	19.5000	-12.478%	2	557	+30.769%
2026-07-28	20.7500	22.2800	20.7500	22.2800	-4.378%	6	557	+14.452%
2026-07-27	25.7000	25.7000	23.3000	23.3000	-12.406%	2	552	+9.442%
2026-07-24	26.6000	26.6500	25.8800	26.6000	-13.355%	9	552	-4.135%
2026-07-23	31.2000	31.3000	30.7000	30.7000	+15.849%	9	556	-16.938%
2026-07-20	26.5000	26.5000	26.5000	26.5000	+3.759%	1	549	-3.774%
2026-07-17	25.3700	25.5400	25.3700	25.5400	+3.821%	11	548	-0.157%
2026-07-16	25.5800	25.5800	24.4500	24.6000	-8.209%	9	547	+3.659%
2026-07-15	26.8000	26.8000	26.8000	26.8000	-14.650%	1	549	-4.851%
2026-07-13	32.3900	32.7000	31.4000	31.4000	-16.931%	20	550	-18.790%
2026-07-09	37.8200	37.8200	37.8000	37.8000	+6.329%	2	559	-32.540%
2026-07-08	33.4700	35.5900	33.4000	35.5500	+23.781%	18	557	-28.270%
2026-07-07	31.8500	31.8500	28.7200	28.7200	-11.631%	17	539	-11.212%
2026-07-06	32.7000	33.2500	32.5000	32.5000	+10.169%	7	544	-21.538%
2026-07-02	32.0800	32.0800	29.0000	29.5000	-9.509%	9	534	-13.559%
2026-07-01	34.5000	35.0000	32.4500	32.6000	-21.256%	18	534	-21.779%
2026-06-30	38.0500	41.4000	38.0500	41.4000	+7.477%	11	543	-38.406%
2026-06-29	39.5500	39.5500	35.7000	38.5200	-29.644%	15	536	-33.801%
2026-06-18	54.7500	54.7500	54.7500	54.7500	-3.183%	1	530	-53.425%
2026-06-17	56.5500	56.5500	56.5500	56.5500	+4.819%	1	530	-54.907%
2026-06-16	52.9000	55.0000	52.9000	53.9500	+31.521%	6	530	-52.734%
2026-06-12	41.0200	41.0200	41.0200	41.0200	+9.241%	1	525	-37.835%
2026-06-11	37.5500	37.5500	37.5500	37.5500	-5.177%	1	526	-32.091%
2026-06-10	39.5300	39.6000	39.5300	39.6000	+0.584%	4	525	-35.606%
2026-06-09	39.3700	39.3700	39.3700	39.3700	-8.014%	4	525	-35.230%
2026-06-05	42.0000	42.8000	42.0000	42.8000	-7.158%	3	521	-40.421%
2026-06-04	47.0000	47.0000	46.1000	46.1000	-8.259%	2	521	-44.685%
2026-06-03	50.2500	50.2500	50.2500	50.2500	-10.027%	1	521	-49.254%
2026-06-02	57.8600	57.8600	55.8500	55.8500	-3.173%	2	521	-54.342%
2026-06-01	51.7900	60.4000	51.7900	57.6800	+29.473%	4	519	-55.791%
2026-05-28	44.5500	44.5500	44.5500	44.5500	+7.895%	3	518	-42.761%
2026-05-27	41.4500	41.6100	41.2900	41.2900	-6.689%	42	521	-38.242%
2026-05-22	44.5600	44.5600	44.0100	44.2500	-3.700%	24	507	-42.373%
2026-05-21	44.7000	45.9700	44.7000	45.9500	+10.910%	42	467	-44.505%
2026-05-20	41.3300	41.4300	41.3300	41.4300	+4.886%	15	467	-38.450%
2026-05-19	40.3000	40.5000	38.1800	39.5000	-5.276%	21	430	-35.443%
2026-05-18	39.6800	41.7000	39.4200	41.7000	-8.952%	63	430	-38.849%
2026-05-15	45.8000	45.8000	45.8000	45.8000	-10.459%	1	430	-44.323%
2026-05-11	51.4200	51.4200	51.1500	51.1500	+4.388%	30	430	-50.147%
2026-05-08	47.8600	49.0000	47.8600	49.0000	-16.907%	12	415	-47.959%
2026-05-07	61.5500	62.1000	57.7400	58.9700	-8.715%	21	424	-56.758%
2026-05-06	64.6000	64.6000	64.6000	64.6000	+10.654%	1	408	-60.526%
2026-05-05	59.4500	59.5200	58.0500	58.3800	+25.792%	80	407	-56.321%
2026-04-29	47.2700	47.2700	46.4100	46.4100	+8.056%	6	417	-45.055%
2026-04-28	42.9500	42.9500	42.9500	42.9500	-8.168%	2	417	-40.629%
2026-04-24	48.5200	48.5200	46.7700	46.7700	-9.079%	29	415	-45.478%
2026-04-23	50.6500	51.7500	50.6500	51.4400	-6.541%	9	435	-50.428%
2026-04-22	53.2400	55.3100	53.2200	55.0400	+14.595%	51	434	-53.670%
2026-04-21	50.7800	50.7800	48.0300	48.0300	-1.819%	5	455	-46.908%
2026-04-20	49.6200	49.6200	46.2500	48.9200	-0.367%	61	454	-47.874%
2026-04-17	50.3200	50.9900	49.1000	49.1000	-1.227%	221	425	-48.065%
2026-04-15	49.7100	49.7100	49.7100	49.7100	+47.420%	1	299	-48.702%
2026-04-08	33.7900	33.8000	33.7200	33.7200	+50.267%	12	299	-24.377%
2026-03-30	22.4400	22.4400	22.4400	22.4400	-10.740%	12	288	+13.636%
2026-03-27	25.1000	25.1400	25.1000	25.1400	-19.936%	15	294	+1.432%
2026-03-23	31.4000	31.4000	31.4000	31.4000	+16.946%	46	282	-18.790%
2026-03-06	26.8500	26.8500	26.8500	26.8500	-4.956%	3	236	-5.028%
2026-03-03	27.3300	28.2500	26.7000	28.2500	-10.289%	138	238	-9.735%
2026-03-02	29.6500	31.4900	29.2500	31.4900	+4.967%	130	253	-19.022%
2026-02-27	32.7000	33.0000	30.0000	30.0000	-34.783%	13	149	-15.000%
2026-02-25	46.0000	46.0000	46.0000	46.0000	+5.626%	1	146	-44.565%
2026-02-24	43.5500	43.5500	43.5500	43.5500	+7.584%	1	146	-41.447%
2026-02-23	40.4800	40.4800	40.4800	40.4800	+4.952%	1	146	-37.006%
2026-02-20	38.5700	38.5700	38.5700	38.5700	-9.566%	7	145	-33.886%
2026-02-18	44.5000	44.5000	42.6500	42.6500	-4.372%	3	149	-40.211%
2026-02-12	42.8500	45.2000	42.8500	44.6000	+20.573%	4	147	-42.825%
2026-02-06	36.9900	36.9900	36.9900	36.9900	-7.985%	1	145	-31.062%
2026-02-04	40.2000	40.2000	40.2000	40.2000	-3.713%	1	145	-36.567%
2026-01-30	43.9000	43.9000	41.7500	41.7500	-5.114%	2	145	-38.922%
2026-01-29	44.0000	44.0000	44.0000	44.0000	-11.111%	4	146	-42.045%
2026-01-28	54.6000	54.6000	49.5000	49.5000	-8.333%	104	150	-48.485%
2026-01-27	47.1000	54.0000	47.1000	54.0000	+21.348%	3	50	-52.778%
2026-01-26	52.0200	52.0200	44.5000	44.5000	+3.129%	70	52	-42.697%
2026-01-23	43.1500	43.1800	43.1500	43.1500	0.000%	3	2	-40.904%

.dark-mode .Gf0MKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gf0MKq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C145CRWV Dec 15 2028 145.00 Call (CRWV281215C00145000)option OPRA

CRWV20281215C145
CRWV Dec 15 2028 145.00 Call (CRWV281215C00145000)
option OPRA