Dark

CRWV20281215C150
CRWV Dec 15 2028 150.00 Call (CRWV281215C00150000)
option OPRA

EOD

Oct 1, 2026

24.70-0.242%(-0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.4000	25.4000	24.7000	24.7000	-0.242%	6	3,911	0.000%
2026-09-30	24.9800	25.1000	24.7200	24.7600	+1.475%	505	3,911	-0.242%
2026-09-29	25.7400	27.0000	24.4000	24.4000	+0.288%	158	3,773	+1.230%
2026-09-28	23.6000	24.4300	23.3600	24.3300	-4.213%	552	3,691	+1.521%
2026-09-25	26.0000	26.0000	25.4000	25.4000	-9.447%	20	3,755	-2.756%
2026-09-24	28.0000	28.0500	28.0000	28.0500	+7.348%	3	3,767	-11.943%
2026-09-23	26.5000	26.5000	26.1300	26.1300	+0.888%	2	3,766	-5.473%
2026-09-22	26.8000	26.9000	25.6000	25.9000	+2.982%	11	3,767	-4.633%
2026-09-21	23.2000	25.6000	23.2000	25.1500	+13.801%	9	3,765	-1.789%
2026-09-18	22.7600	22.7600	22.0000	22.1000	-0.226%	36	3,770	+11.765%
2026-09-17	24.8500	24.8500	21.7500	22.1500	-14.808%	2,221	3,748	+11.512%
2026-09-16	26.2500	26.5000	26.0000	26.0000	+6.122%	31	1,811	-5.000%
2026-09-15	25.0000	25.0000	24.5000	24.5000	-3.922%	5	1,793	+0.816%
2026-09-14	26.2300	26.4500	25.5000	25.5000	-12.641%	151	1,793	-3.137%
2026-09-11	30.9500	30.9500	28.0700	29.1900	-2.080%	26	1,724	-15.382%
2026-09-10	30.0000	31.2000	29.8100	29.8100	-11.674%	297	1,719	-17.142%
2026-09-09	36.8500	36.8800	33.7500	33.7500	-10.714%	14	1,553	-26.815%
2026-09-08	34.0000	39.0000	34.0000	37.8000	+30.345%	44	1,557	-34.656%
2026-09-04	25.5200	29.0000	25.5200	29.0000	+16.139%	23	1,544	-14.828%
2026-09-03	23.0000	24.9700	23.0000	24.9700	+7.629%	22	1,544	-1.081%
2026-09-02	23.5000	23.5000	22.7000	23.2000	-1.903%	12	1,538	+6.466%
2026-09-01	24.2000	24.4000	23.6000	23.6500	-9.003%	28	1,530	+4.440%
2026-08-31	26.1500	26.1500	25.5500	25.9900	-1.925%	25	1,512	-4.963%
2026-08-28	27.6900	27.6900	26.5000	26.5000	-6.690%	62	1,501	-6.792%
2026-08-27	28.7700	28.7700	28.4000	28.4000	-4.054%	3	1,514	-13.028%
2026-08-26	29.4500	29.6000	29.4400	29.6000	-1.333%	7	1,516	-16.554%
2026-08-25	30.0000	30.2500	30.0000	30.0000	+4.895%	7	1,515	-17.667%
2026-08-24	28.2500	28.8500	27.0000	28.6000	-6.230%	68	1,514	-13.636%
2026-08-21	29.5000	30.5000	29.5000	30.5000	+0.164%	3	1,479	-19.016%
2026-08-20	31.9300	31.9300	30.4500	30.4500	-2.964%	26	1,477	-18.883%
2026-08-19	32.5000	33.3300	30.6500	31.3800	-5.339%	42	1,474	-21.287%
2026-08-18	36.2000	36.7500	33.1500	33.1500	-23.968%	84	1,484	-25.490%
2026-08-17	39.5000	44.1000	39.5000	43.6000	+5.877%	32	1,473	-43.349%
2026-08-14	40.8400	41.1800	40.5500	41.1800	-14.190%	18	1,448	-40.019%
2026-08-13	45.5000	48.0200	45.5000	47.9900	+12.971%	3	1,440	-48.531%
2026-08-12	44.9800	44.9800	42.1400	42.4800	+34.857%	188	1,441	-41.855%
2026-08-11	32.0000	32.0000	31.2500	31.5000	-8.907%	6	1,421	-21.587%
2026-08-10	34.1000	34.5800	34.1000	34.5800	+1.856%	23	1,421	-28.571%
2026-08-07	33.7100	33.9500	33.0500	33.9500	-5.221%	5	1,409	-27.246%
2026-08-04	34.4000	36.3500	34.3500	35.8200	+13.714%	34	1,405	-31.044%
2026-08-03	27.0000	31.5000	27.0000	31.5000	+34.443%	60	1,407	-21.587%
2026-07-31	26.0000	26.0000	22.0000	23.4300	-2.780%	13	1,384	+5.420%
2026-07-30	24.5600	24.5600	24.1000	24.1000	+33.889%	11	1,384	+2.490%
2026-07-29	19.0000	19.4100	17.9100	18.0000	-12.791%	17	1,389	+37.222%
2026-07-28	21.7000	21.7000	20.0000	20.6400	-9.474%	24	1,386	+19.671%
2026-07-27	22.8000	22.8000	22.4000	22.8000	-6.096%	9	1,387	+8.333%
2026-07-24	24.5000	26.1000	24.2800	24.2800	-19.469%	190	1,392	+1.730%
2026-07-22	31.8500	31.8500	30.1500	30.1500	+6.915%	47	1,406	-18.076%
2026-07-21	27.4100	29.1500	27.4100	28.2000	+14.402%	81	1,384	-12.411%
2026-07-20	25.5000	25.5000	24.6500	24.6500	-1.558%	94	1,342	+0.203%
2026-07-17	22.4000	25.4200	22.4000	25.0400	+3.557%	47	1,299	-1.358%
2026-07-16	24.4000	24.7500	23.8000	24.1800	-10.444%	12	1,288	+2.151%
2026-07-15	27.2500	27.2500	25.2200	27.0000	-4.085%	22	1,292	-8.519%
2026-07-14	28.3500	28.3500	27.9000	28.1500	-7.856%	206	1,288	-12.256%
2026-07-13	32.5000	32.5000	30.4000	30.5500	-9.077%	40	1,128	-19.149%
2026-07-10	33.9200	33.9600	33.5500	33.6000	-1.812%	6	1,143	-26.488%
2026-07-09	37.0100	37.1900	34.1000	34.2200	-1.269%	12	1,142	-27.820%
2026-07-08	33.0000	34.6600	33.0000	34.6600	+23.786%	33	1,130	-28.736%
2026-07-07	29.0900	29.0900	28.0000	28.0000	-12.281%	13	1,111	-11.786%
2026-07-06	32.0000	32.0000	31.9200	31.9200	+8.314%	6	1,111	-22.619%
2026-07-02	31.8500	32.7500	28.5200	29.4700	-8.193%	318	1,133	-16.186%
2026-07-01	32.8500	34.7000	31.3800	32.1000	-20.780%	260	1,133	-23.053%
2026-06-30	37.5000	40.5200	37.5000	40.5200	+7.852%	3	1,219	-39.042%
2026-06-29	38.5800	38.5800	34.5000	37.5700	+0.940%	104	1,221	-34.256%
2026-06-26	37.6000	37.8000	36.9200	37.2200	-6.764%	82	1,216	-33.638%
2026-06-25	43.2500	43.2500	39.9000	39.9200	-5.626%	27	1,208	-38.126%
2026-06-24	43.2000	43.2000	42.0200	42.3000	-6.312%	13	1,198	-41.608%
2026-06-23	44.6000	48.5000	43.2500	45.1500	-3.957%	47	1,208	-45.293%
2026-06-22	52.7500	52.7500	47.0100	47.0100	-9.977%	26	1,205	-47.458%
2026-06-18	52.6300	53.8300	50.3000	52.2200	-1.192%	132	1,097	-52.700%
2026-06-17	52.8500	52.8500	52.8500	52.8500	+1.052%	1	1,097	-53.264%
2026-06-16	51.2500	52.7800	51.0000	52.3000	+12.959%	123	1,097	-52.772%
2026-06-15	46.0000	46.3000	45.8500	46.3000	+5.036%	8	995	-46.652%
2026-06-12	40.9600	44.4500	40.9600	44.0800	+16.245%	18	995	-43.966%
2026-06-11	37.2400	37.9200	35.5500	37.9200	-2.419%	19	1,010	-34.863%
2026-06-09	41.8500	41.8500	38.8600	38.8600	-8.349%	14	1,005	-36.438%
2026-06-08	40.3500	42.5500	40.3500	42.4000	+7.342%	18	1,003	-41.745%
2026-06-05	41.8700	42.5000	38.9800	39.5000	-16.349%	25	1,003	-37.468%
2026-06-04	45.2900	47.5000	45.2900	47.2200	-2.297%	15	1,004	-47.692%
2026-06-03	55.5000	55.5000	48.3300	48.3300	-11.240%	13	1,003	-48.893%
2026-06-02	61.0000	61.0000	54.4500	54.4500	-5.123%	23	1,006	-54.637%
2026-06-01	53.0000	60.3400	53.0000	57.3900	+30.284%	137	998	-56.961%
2026-05-29	44.8500	45.1000	42.4000	44.0500	+0.114%	14	886	-43.927%
2026-05-28	44.0000	46.4000	43.7500	44.0000	+4.588%	319	883	-43.864%
2026-05-27	41.5000	42.0700	40.1500	42.0700	-5.184%	41	1,015	-41.288%
2026-05-26	45.2500	45.5000	44.3700	44.3700	+1.186%	4	984	-44.332%
2026-05-22	44.1700	44.1700	43.8500	43.8500	-1.016%	9	986	-43.672%
2026-05-21	43.4500	44.5000	43.4500	44.3000	+9.572%	13	984	-44.244%
2026-05-20	40.3500	40.4300	40.3500	40.4300	+4.335%	5	984	-38.907%
2026-05-19	37.8600	40.2000	36.0000	38.7500	-2.122%	16	994	-36.258%
2026-05-18	39.7000	39.7000	38.2700	39.5900	-8.356%	13	994	-37.611%
2026-05-15	44.1600	44.1600	43.2000	43.2000	-9.396%	3	994	-42.824%
2026-05-14	49.3100	50.0800	47.2800	47.6800	+5.022%	26	995	-48.196%
2026-05-13	43.7900	45.4000	43.7900	45.4000	+7.507%	23	996	-45.595%
2026-05-12	43.0000	43.2500	39.4400	42.2300	-15.439%	10	996	-41.511%
2026-05-11	50.0700	50.0700	49.9400	49.9400	+6.346%	2	996	-50.541%
2026-05-08	49.5000	49.7500	45.3100	46.9600	-17.830%	17	996	-47.402%
2026-05-07	58.4500	58.4500	55.9200	57.1500	-11.175%	17	990	-56.780%
2026-05-06	62.2700	64.9400	62.2700	64.3400	+12.857%	33	975	-61.610%
2026-05-05	54.9500	58.4000	54.9500	57.0100	+1.099%	102	954	-56.674%
2026-05-04	57.5900	57.6200	55.7500	56.3900	+10.786%	42	904	-56.198%
2026-05-01	51.4500	51.4500	50.9000	50.9000	+6.374%	8	861	-51.473%
2026-04-30	48.7000	48.9100	45.7200	47.8500	+0.441%	70	861	-48.380%
2026-04-29	47.1800	47.6400	43.8000	47.6400	+10.534%	18	833	-48.153%
2026-04-28	41.3600	43.1000	41.3600	43.1000	-5.171%	5	831	-42.691%
2026-04-27	41.9300	45.7100	41.9300	45.4500	+2.665%	16	828	-45.655%
2026-04-24	51.6000	51.6000	42.5000	44.2700	-9.468%	27	843	-44.206%
2026-04-23	48.9000	48.9000	48.9000	48.9000	-8.221%	1	831	-49.489%
2026-04-22	50.9500	53.3100	50.6500	53.2800	+14.704%	47	830	-53.641%
2026-04-21	49.1500	49.1500	46.4500	46.4500	-3.229%	3	813	-46.825%
2026-04-20	47.2500	48.2800	45.8000	48.0000	0.000%	344	813	-48.542%
2026-04-17	51.5200	51.5200	48.0000	48.0000	-4.875%	22	709	-48.542%
2026-04-16	50.6700	50.6700	50.4600	50.4600	-1.637%	10	706	-51.050%
2026-04-15	50.5000	51.3000	49.8800	51.3000	+0.529%	6	696	-51.852%
2026-04-14	51.5000	51.5000	51.0300	51.0300	+8.574%	51	692	-51.597%
2026-04-13	45.0000	48.0000	44.9800	47.0000	+16.625%	272	696	-47.447%
2026-04-10	35.0000	41.6200	35.0000	40.3000	+22.418%	74	464	-38.710%
2026-04-09	28.1200	32.9200	28.1200	32.9200	-0.242%	6	419	-24.970%
2026-04-08	33.3300	33.3300	32.9600	33.0000	+15.143%	13	414	-25.152%
2026-04-07	28.6600	28.6600	28.6600	28.6600	+3.841%	1	406	-13.817%
2026-04-02	27.0000	27.6000	27.0000	27.6000	+0.364%	3	404	-10.507%
2026-04-01	27.5000	27.5000	27.5000	27.5000	+8.610%	1	404	-10.182%
2026-03-31	24.4500	25.6000	24.4500	25.3200	+22.913%	9	403	-2.449%
2026-03-30	22.5200	22.5200	20.5500	20.6000	-16.260%	12	402	+19.903%
2026-03-27	26.6100	26.6100	24.0600	24.6000	-23.317%	14	395	+0.407%
2026-03-25	33.0000	33.0000	32.0800	32.0800	+12.364%	5	395	-23.005%
2026-03-23	30.6000	30.6000	28.5500	28.5500	-2.393%	48	394	-13.485%
2026-03-20	29.2500	29.2500	29.2500	29.2500	-7.729%	1	347	-15.556%
2026-03-18	31.0500	31.8000	31.0500	31.7000	+3.866%	4	348	-22.082%
2026-03-17	30.5500	30.5500	30.5200	30.5200	-10.499%	2	346	-19.069%
2026-03-16	31.1900	34.1000	31.1900	34.1000	+12.914%	3	345	-27.566%
2026-03-13	30.2000	30.2000	30.2000	30.2000	+6.903%	1	345	-18.212%
2026-03-11	28.2500	28.2500	28.2500	28.2500	+2.727%	2	344	-12.566%
2026-03-10	27.5000	27.5000	27.5000	27.5000	+7.004%	1	344	-10.182%
2026-03-09	26.0700	26.5000	25.7000	25.7000	-9.123%	41	343	-3.891%
2026-03-06	26.7100	28.3000	26.7100	28.2800	+5.208%	12	320	-12.659%
2026-03-05	28.9900	28.9900	26.8800	26.8800	-2.361%	15	309	-8.110%
2026-03-03	27.0000	27.5300	26.0000	27.5300	-5.069%	7	296	-10.280%
2026-03-02	31.0800	31.0800	29.0000	29.0000	-1.024%	2	293	-14.828%
2026-02-27	34.1000	34.1000	29.3000	29.3000	-31.940%	30	291	-15.700%
2026-02-26	44.0000	44.0000	43.0500	43.0500	-8.404%	2	287	-42.625%
2026-02-25	47.0000	47.0000	47.0000	47.0000	+7.429%	1	289	-47.447%
2026-02-24	43.7500	43.7500	43.7500	43.7500	+12.179%	1	289	-43.543%
2026-02-23	39.0000	39.0000	39.0000	39.0000	+3.038%	2	289	-36.667%
2026-02-20	38.7300	38.9500	37.6000	37.8500	-13.899%	27	289	-34.742%
2026-02-18	44.0000	44.0000	43.9600	43.9600	-0.091%	2	292	-43.813%
2026-02-12	41.0000	44.0000	41.0000	44.0000	+2.326%	2	290	-43.864%
2026-02-11	39.6800	43.0000	39.6800	43.0000	-1.737%	56	290	-42.558%
2026-02-10	44.7000	44.7000	41.1000	43.7600	-2.147%	226	235	-43.556%
2026-02-09	42.0000	44.7200	42.0000	44.7200	+15.406%	2	28	-44.767%
2026-02-06	31.0000	38.7500	31.0000	38.7500	+26.841%	5	27	-36.258%
2026-02-05	31.6500	31.6500	29.6000	30.5500	-18.337%	4	22	-19.149%
2026-02-03	37.4100	37.4100	37.4100	37.4100	-3.083%	5	21	-33.975%
2026-02-02	38.6000	38.6000	38.6000	38.6000	-11.670%	1	16	-36.010%
2026-01-29	44.6300	44.6300	43.7000	43.7000	-10.816%	12	16	-43.478%
2026-01-28	50.3600	50.3600	49.0000	49.0000	-7.320%	2	4	-49.592%
2026-01-27	52.8700	52.8700	52.8700	52.8700	0.000%	2	2	-53.282%

.dark-mode .L1n0Cm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1n0Cm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C150CRWV Dec 15 2028 150.00 Call (CRWV281215C00150000)option OPRA

CRWV20281215C150
CRWV Dec 15 2028 150.00 Call (CRWV281215C00150000)
option OPRA