Dark

CRWV20281215C160
CRWV Dec 15 2028 160.00 Call (CRWV281215C00160000)
option OPRA

EOD

Oct 1, 2026

22.56-1.656%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.5500	22.5600	22.5500	22.5600	-1.656%	2	2,585	0.000%
2026-09-30	23.6000	23.6000	22.9400	22.9400	+4.036%	13	2,584	-1.656%
2026-09-28	22.0000	22.0500	22.0000	22.0500	-10.656%	10	2,591	+2.313%
2026-09-25	24.6800	24.6800	24.6800	24.6800	+0.735%	2	2,587	-8.590%
2026-09-23	24.5000	24.5000	24.5000	24.5000	+0.823%	1	2,587	-7.918%
2026-09-22	24.0000	24.3000	24.0000	24.3000	+3.097%	13	2,586	-7.160%
2026-09-21	23.0000	24.4200	23.0000	23.5700	+10.243%	4	2,584	-4.285%
2026-09-18	20.8000	21.3800	20.6500	21.3800	+2.248%	13	2,586	+5.519%
2026-09-17	21.2500	21.4000	20.3000	20.9100	-16.024%	11	2,589	+7.891%
2026-09-16	24.5000	24.9000	24.5000	24.9000	+7.328%	2	2,591	-9.398%
2026-09-15	23.4900	23.4900	23.2000	23.2000	-7.422%	52	2,589	-2.759%
2026-09-14	25.0000	25.0600	25.0000	25.0600	-8.972%	6	2,632	-9.976%
2026-09-11	28.3500	28.3500	26.4000	27.5300	-2.237%	8	2,628	-18.053%
2026-09-10	28.1600	28.1600	28.1600	28.1600	-13.086%	10	2,628	-19.886%
2026-09-09	34.7000	34.7000	32.4000	32.4000	-11.135%	43	2,628	-30.370%
2026-09-08	34.5000	37.0000	34.5000	36.4600	+35.037%	15	2,639	-38.124%
2026-09-04	26.5000	27.0000	26.2500	27.0000	+17.238%	16	2,626	-16.444%
2026-09-03	20.5500	23.0300	20.5500	23.0300	+4.682%	5	2,626	-2.041%
2026-09-02	21.7100	22.0000	21.0000	22.0000	+0.594%	8	2,626	+2.545%
2026-09-01	22.5800	22.5800	21.8700	21.8700	-10.332%	13	2,623	+3.155%
2026-08-31	24.4000	24.5700	24.1000	24.3900	-3.976%	64	2,613	-7.503%
2026-08-28	26.5700	26.6500	25.1000	25.4000	-7.299%	4	2,553	-11.181%
2026-08-27	27.4000	27.4000	27.4000	27.4000	-1.083%	1	2,553	-17.664%
2026-08-26	27.6000	27.7000	27.6000	27.7000	+2.026%	2	2,552	-18.556%
2026-08-24	27.1200	27.1500	27.1200	27.1500	-2.932%	12	2,551	-16.906%
2026-08-21	29.5000	29.5000	27.9700	27.9700	-1.687%	2	2,544	-19.342%
2026-08-20	30.4800	30.5000	28.4500	28.4500	-8.960%	10	2,543	-20.703%
2026-08-19	30.5800	31.2500	29.3300	31.2500	-1.264%	4	2,542	-27.808%
2026-08-18	34.5000	35.1400	31.6500	31.6500	-19.853%	78	2,541	-28.720%
2026-08-17	38.3000	41.0900	37.8700	39.4900	+0.920%	51	2,562	-42.872%
2026-08-14	40.0200	40.0300	37.7500	39.1300	+0.026%	49	2,567	-42.346%
2026-08-13	44.0000	46.5000	39.1200	39.1200	-5.621%	192	2,563	-42.331%
2026-08-12	42.5000	44.1000	40.1000	41.4500	+36.125%	47	2,497	-45.573%
2026-08-11	30.9800	31.0500	30.4500	30.4500	-5.581%	99	2,490	-25.911%
2026-08-07	32.0400	32.2500	32.0400	32.2500	-5.147%	17	2,503	-30.047%
2026-08-05	33.4500	34.0000	33.4500	34.0000	-1.449%	11	2,520	-33.647%
2026-08-04	33.0000	34.5000	32.9600	34.5000	+22.340%	34	2,521	-34.609%
2026-08-03	28.2000	28.2000	28.2000	28.2000	+33.019%	10	2,519	-20.000%
2026-07-31	21.6500	22.0000	21.2000	21.2000	+5.473%	5	2,519	+6.415%
2026-07-30	20.1000	20.1000	20.1000	20.1000	+12.858%	39	2,520	+12.239%
2026-07-29	18.5000	18.5000	16.8600	17.8100	-7.481%	41	2,527	+26.670%
2026-07-28	18.9600	19.2500	18.9600	19.2500	-12.500%	11	2,552	+17.195%
2026-07-27	21.4000	22.0000	21.1000	22.0000	-4.348%	36	2,551	+2.545%
2026-07-24	24.1500	24.4500	22.9500	23.0000	-16.028%	15	2,531	-1.913%
2026-07-23	28.5000	29.0000	27.3900	27.3900	-5.519%	87	2,542	-17.634%
2026-07-22	28.7200	30.4500	28.7200	28.9900	+4.657%	43	2,553	-22.180%
2026-07-21	24.4500	27.7000	24.4500	27.7000	+17.622%	22	2,510	-18.556%
2026-07-20	26.7500	26.7500	23.5500	23.5500	-1.875%	20	2,493	-4.204%
2026-07-17	23.7500	24.2000	23.7500	24.0000	+1.266%	10	2,490	-6.000%
2026-07-16	23.1000	23.7000	23.0000	23.7000	-6.139%	53	2,493	-4.810%
2026-07-15	25.3900	25.3900	25.0000	25.2500	-3.992%	102	2,517	-10.653%
2026-07-14	29.0000	29.0000	26.3000	26.3000	-9.310%	128	2,537	-14.221%
2026-07-13	28.5000	29.0000	28.5000	29.0000	-16.905%	16	2,517	-22.207%
2026-07-09	35.1500	35.1500	34.9000	34.9000	+16.333%	2	2,518	-35.358%
2026-07-08	29.1000	30.0000	29.0900	30.0000	+3.806%	16	2,517	-24.800%
2026-07-07	29.0000	29.7500	27.7400	28.9000	-6.472%	54	2,529	-21.938%
2026-07-06	28.4000	31.0000	28.4000	30.9000	+10.753%	5	2,524	-26.990%
2026-07-02	30.6000	30.6000	27.5000	27.9000	-8.224%	114	2,427	-19.140%
2026-07-01	29.9800	30.7800	29.9500	30.4000	-18.345%	31	2,427	-25.789%
2026-06-30	37.2300	37.2300	37.2300	37.2300	+5.259%	13	2,409	-39.404%
2026-06-29	33.0000	35.3700	33.0000	35.3700	-1.750%	7	2,409	-36.217%
2026-06-26	35.1600	36.0000	34.5000	36.0000	-5.833%	6	2,410	-37.333%
2026-06-25	38.7000	38.7000	38.1500	38.2300	-4.185%	5	2,410	-40.989%
2026-06-24	39.9000	39.9000	39.9000	39.9000	-7.209%	8	2,409	-43.459%
2026-06-23	44.1900	44.1900	43.0000	43.0000	-7.127%	5	2,409	-47.535%
2026-06-22	46.3000	46.3000	46.3000	46.3000	-8.624%	5	2,410	-51.274%
2026-06-18	50.6700	50.6700	50.6700	50.6700	+2.364%	3	2,413	-55.477%
2026-06-17	52.0000	52.5000	49.5000	49.5000	-2.463%	12	2,413	-54.424%
2026-06-16	51.0000	51.0000	50.7500	50.7500	+15.498%	5	2,413	-55.547%
2026-06-15	43.0000	43.9400	43.0000	43.9400	+23.775%	13	2,416	-48.657%
2026-06-11	35.2500	35.5000	34.5000	35.5000	-4.698%	4	2,403	-36.451%
2026-06-09	41.5300	41.5300	34.0500	37.2500	-8.229%	34	2,399	-39.436%
2026-06-08	38.9000	40.5900	38.9000	40.5900	+12.750%	5	2,411	-44.420%
2026-06-05	41.5000	41.5000	36.0000	36.0000	-24.623%	8	2,407	-37.333%
2026-06-03	48.5800	48.5800	47.7600	47.7600	-8.942%	3	2,405	-52.764%
2026-06-02	59.9000	60.7000	51.7500	52.4500	-8.544%	91	2,404	-56.988%
2026-06-01	50.8000	57.3500	50.8000	57.3500	+36.159%	8	2,324	-60.663%
2026-05-29	42.1200	42.1200	42.1200	42.1200	-1.749%	7	2,326	-46.439%
2026-05-28	43.1000	43.9300	42.7300	42.8700	+5.074%	15	2,323	-47.376%
2026-05-27	40.8000	40.8000	40.8000	40.8000	-3.088%	1	2,328	-44.706%
2026-05-26	43.4000	43.4000	42.1000	42.1000	-1.911%	24	2,327	-46.413%
2026-05-22	43.3500	43.3500	42.9200	42.9200	+0.468%	2	2,336	-47.437%
2026-05-21	43.2500	43.2500	42.7200	42.7200	+9.679%	20	2,356	-47.191%
2026-05-20	38.6100	39.2400	38.3500	38.9500	+4.144%	33	2,356	-42.080%
2026-05-19	36.4000	37.4000	34.8000	37.4000	+0.403%	11	2,358	-39.679%
2026-05-18	37.7500	38.0000	37.2500	37.2500	-10.284%	19	2,358	-39.436%
2026-05-15	40.8800	41.5200	40.8800	41.5200	-8.767%	2	2,358	-45.665%
2026-05-14	47.2800	47.2800	45.5100	45.5100	+4.023%	34	2,356	-50.428%
2026-05-13	41.0600	43.7500	41.0600	43.7500	+13.636%	20	2,375	-48.434%
2026-05-12	38.0000	38.5000	37.0000	38.5000	-13.870%	5	2,375	-41.403%
2026-05-11	48.5500	48.5500	44.7000	44.7000	-1.433%	6	2,375	-49.530%
2026-05-08	44.3900	45.3500	43.5000	45.3500	-16.941%	10	2,377	-50.254%
2026-05-07	57.0900	57.9000	54.6000	54.6000	-11.622%	33	2,378	-58.681%
2026-05-06	61.0000	61.9000	60.4500	61.7800	+13.129%	51	2,382	-63.483%
2026-05-05	53.2500	54.6100	53.1000	54.6100	-0.073%	15	2,426	-58.689%
2026-05-04	56.0000	56.0000	53.7200	54.6500	+13.617%	9	2,438	-58.719%
2026-05-01	48.4300	50.0000	48.1000	48.1000	+5.022%	19	2,437	-53.098%
2026-04-30	45.3500	45.8000	45.2000	45.8000	-0.326%	21	2,437	-50.742%
2026-04-29	42.0000	45.9500	42.0000	45.9500	+15.307%	20	2,438	-50.903%
2026-04-28	42.0500	42.5100	39.8500	39.8500	-7.989%	49	2,447	-43.388%
2026-04-27	41.3600	44.3600	40.6000	43.3100	+2.074%	21	2,424	-47.910%
2026-04-24	43.5000	44.2500	40.7000	42.4300	-8.812%	18	2,420	-46.830%
2026-04-23	48.6800	48.6800	46.5300	46.5300	-7.989%	2	2,422	-51.515%
2026-04-22	47.4500	50.5700	46.7800	50.5700	+12.253%	26	2,422	-55.389%
2026-04-21	45.9500	45.9500	45.0500	45.0500	-1.033%	7	2,426	-49.922%
2026-04-20	43.8000	46.2500	43.0000	45.5200	-1.000%	28	2,426	-50.439%
2026-04-17	48.2500	48.2500	45.9800	45.9800	-4.507%	76	2,431	-50.935%
2026-04-16	46.1000	48.1500	44.7000	48.1500	-0.722%	89	2,386	-53.146%
2026-04-15	48.1500	49.2500	46.5500	48.5000	-0.103%	305	2,361	-53.485%
2026-04-14	48.0500	51.2000	47.4000	48.5500	+8.905%	323	2,153	-53.532%
2026-04-13	43.5000	46.2500	41.9000	44.5800	+13.724%	248	1,874	-49.394%
2026-04-10	32.2000	39.4500	32.2000	39.2000	+28.063%	106	1,691	-42.449%
2026-04-09	31.2000	31.5500	27.1500	30.6100	-2.825%	255	1,635	-26.299%
2026-04-08	33.0000	33.0000	31.3400	31.5000	+10.526%	61	1,581	-28.381%
2026-04-07	27.2000	29.1700	27.0000	28.5000	+2.151%	26	1,613	-20.842%
2026-04-06	27.3000	27.9000	25.8100	27.9000	+2.385%	13	1,612	-19.140%
2026-04-02	26.7000	27.2500	26.7000	27.2500	+7.241%	6	1,615	-17.211%
2026-04-01	25.5400	26.5000	24.6500	25.4100	+3.503%	24	1,615	-11.216%
2026-03-31	21.8400	25.2000	21.8400	24.5500	+22.627%	57	1,600	-8.106%
2026-03-30	20.8000	21.0000	19.5700	20.0200	-14.077%	39	1,611	+12.687%
2026-03-27	24.0000	24.2500	22.7000	23.3000	-13.222%	33	1,600	-3.176%
2026-03-26	27.8100	27.8100	26.6000	26.8500	-13.387%	44	1,590	-15.978%
2026-03-25	30.3000	31.4400	30.3000	31.0000	+9.929%	52	1,569	-27.226%
2026-03-24	28.2100	28.3000	28.2000	28.2000	+2.174%	3	1,598	-20.000%
2026-03-23	29.0000	30.1300	27.5500	27.6000	-1.464%	21	1,598	-18.261%
2026-03-20	27.9900	28.0100	26.7000	28.0100	+0.036%	8	1,595	-19.457%
2026-03-19	27.8000	28.0700	27.5500	28.0000	-5.117%	66	1,595	-19.429%
2026-03-18	30.0000	30.2100	29.4000	29.5100	+3.002%	4	1,556	-23.551%
2026-03-17	29.7500	30.3000	28.6000	28.6500	-7.581%	973	1,554	-21.257%
2026-03-16	29.6000	31.4000	29.4500	31.0000	+8.963%	90	956	-27.226%
2026-03-13	31.0000	31.0000	28.4500	28.4500	-2.635%	10	879	-20.703%
2026-03-12	29.7000	30.4000	28.7500	29.2200	-1.979%	268	869	-22.793%
2026-03-11	29.0000	30.3500	29.0000	29.8100	+16.902%	66	621	-24.321%
2026-03-10	25.8900	25.9100	25.4600	25.5000	+2.492%	5	668	-11.529%
2026-03-09	24.7600	25.2000	23.0000	24.8800	-0.560%	41	664	-9.325%
2026-03-06	25.0200	27.6600	25.0200	25.0200	-4.138%	66	630	-9.832%
2026-03-05	28.9500	28.9500	25.2500	26.1000	-9.532%	45	649	-13.563%
2026-03-04	28.7500	29.6200	27.3800	28.8500	+11.390%	43	625	-21.802%
2026-03-03	29.0400	29.0400	24.0000	25.9000	-12.411%	43	608	-12.896%
2026-03-02	28.3000	30.5900	27.0500	29.5700	+3.392%	207	589	-23.706%
2026-02-27	32.6000	32.9700	27.5000	28.6000	-31.530%	79	528	-21.119%
2026-02-26	44.1000	44.1000	41.0000	41.7700	-4.307%	4	510	-45.990%
2026-02-25	44.0000	47.7500	43.6500	43.6500	+2.851%	162	505	-48.316%
2026-02-24	40.5500	42.7000	40.5500	42.4400	+8.376%	12	505	-46.843%
2026-02-23	35.8000	40.9000	35.8000	39.1600	+8.507%	84	496	-42.390%
2026-02-20	38.0000	38.0000	34.8500	36.0900	-15.282%	26	445	-37.490%
2026-02-19	40.7600	43.1000	40.7600	42.6000	+3.273%	370	448	-47.042%
2026-02-18	38.6000	41.2900	38.6000	41.2500	+6.452%	8	115	-45.309%
2026-02-17	38.0900	40.1800	38.0900	38.7500	-8.392%	35	111	-41.781%
2026-02-13	43.9700	43.9700	41.2000	42.3000	+4.963%	54	91	-46.667%
2026-02-12	41.5100	41.5100	38.8800	40.3000	-2.868%	5	91	-44.020%
2026-02-11	41.3000	41.4900	41.3000	41.4900	-1.214%	2	90	-45.625%
2026-02-10	40.5900	42.0000	40.5900	42.0000	-2.235%	2	90	-46.286%
2026-02-09	40.9500	43.0800	40.9500	42.9600	+17.505%	7	89	-47.486%
2026-02-06	32.7400	37.5000	32.7400	36.5600	+26.069%	20	89	-38.293%
2026-02-05	30.5000	30.5000	28.9000	29.0000	-8.460%	3	85	-22.207%
2026-02-04	34.5400	34.5400	31.6800	31.6800	-14.839%	14	84	-28.788%
2026-02-03	35.5000	37.2000	35.0000	37.2000	+0.378%	12	71	-39.355%
2026-02-02	39.0000	39.0000	36.9500	37.0600	-5.987%	23	74	-39.126%
2026-01-30	40.3500	40.3500	39.4200	39.4200	-5.581%	52	84	-42.770%
2026-01-29	43.0000	43.0000	41.7500	41.7500	-11.640%	2	32	-45.964%
2026-01-28	48.5000	48.5000	45.7000	47.2500	-7.353%	28	32	-52.254%
2026-01-27	50.7300	51.5500	50.7300	51.0000	0.000%	12	9	-55.765%

.dark-mode .gHqVQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHqVQq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C160CRWV Dec 15 2028 160.00 Call (CRWV281215C00160000)option OPRA

CRWV20281215C160
CRWV Dec 15 2028 160.00 Call (CRWV281215C00160000)
option OPRA