Dark

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

EOD

Aug 13, 2026

39.12-5.621%(-2.33)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	44.0000	46.5000	39.1200	39.1200	-5.621%	192	2,563	0.000%
2026-08-12	42.5000	44.1000	40.1000	41.4500	+36.125%	47	2,497	-5.621%
2026-08-11	30.9800	31.0500	30.4500	30.4500	-5.581%	99	2,490	+28.473%
2026-08-07	32.0400	32.2500	32.0400	32.2500	-5.147%	17	2,503	+21.302%
2026-08-05	33.4500	34.0000	33.4500	34.0000	-1.449%	11	2,520	+15.059%
2026-08-04	33.0000	34.5000	32.9600	34.5000	+22.340%	34	2,521	+13.391%
2026-08-03	28.2000	28.2000	28.2000	28.2000	+33.019%	10	2,519	+38.723%
2026-07-31	21.6500	22.0000	21.2000	21.2000	+5.473%	5	2,519	+84.528%
2026-07-30	20.1000	20.1000	20.1000	20.1000	+12.858%	39	2,520	+94.627%
2026-07-29	18.5000	18.5000	16.8600	17.8100	-7.481%	41	2,527	+119.652%
2026-07-28	18.9600	19.2500	18.9600	19.2500	-12.500%	11	2,552	+103.221%
2026-07-27	21.4000	22.0000	21.1000	22.0000	-4.348%	36	2,551	+77.818%
2026-07-24	24.1500	24.4500	22.9500	23.0000	-16.028%	15	2,531	+70.087%
2026-07-23	28.5000	29.0000	27.3900	27.3900	-5.519%	87	2,542	+42.826%
2026-07-22	28.7200	30.4500	28.7200	28.9900	+4.657%	43	2,553	+34.943%
2026-07-21	24.4500	27.7000	24.4500	27.7000	+17.622%	22	2,510	+41.227%
2026-07-20	26.7500	26.7500	23.5500	23.5500	-1.875%	20	2,493	+66.115%
2026-07-17	23.7500	24.2000	23.7500	24.0000	+1.266%	10	2,490	+63.000%
2026-07-16	23.1000	23.7000	23.0000	23.7000	-6.139%	53	2,493	+65.063%
2026-07-15	25.3900	25.3900	25.0000	25.2500	-3.992%	102	2,517	+54.931%
2026-07-14	29.0000	29.0000	26.3000	26.3000	-9.310%	128	2,537	+48.745%
2026-07-13	28.5000	29.0000	28.5000	29.0000	-16.905%	16	2,517	+34.897%
2026-07-09	35.1500	35.1500	34.9000	34.9000	+16.333%	2	2,518	+12.092%
2026-07-08	29.1000	30.0000	29.0900	30.0000	+3.806%	16	2,517	+30.400%
2026-07-07	29.0000	29.7500	27.7400	28.9000	-6.472%	54	2,529	+35.363%
2026-07-06	28.4000	31.0000	28.4000	30.9000	+10.753%	5	2,524	+26.602%
2026-07-02	30.6000	30.6000	27.5000	27.9000	-8.224%	114	2,427	+40.215%
2026-07-01	29.9800	30.7800	29.9500	30.4000	-18.345%	31	2,427	+28.684%
2026-06-30	37.2300	37.2300	37.2300	37.2300	+5.259%	13	2,409	+5.077%
2026-06-29	33.0000	35.3700	33.0000	35.3700	-1.750%	7	2,409	+10.602%
2026-06-26	35.1600	36.0000	34.5000	36.0000	-5.833%	6	2,410	+8.667%
2026-06-25	38.7000	38.7000	38.1500	38.2300	-4.185%	5	2,410	+2.328%
2026-06-24	39.9000	39.9000	39.9000	39.9000	-7.209%	8	2,409	-1.955%
2026-06-23	44.1900	44.1900	43.0000	43.0000	-7.127%	5	2,409	-9.023%
2026-06-22	46.3000	46.3000	46.3000	46.3000	-8.624%	5	2,410	-15.508%
2026-06-18	50.6700	50.6700	50.6700	50.6700	+2.364%	3	2,413	-22.795%
2026-06-17	52.0000	52.5000	49.5000	49.5000	-2.463%	12	2,413	-20.970%
2026-06-16	51.0000	51.0000	50.7500	50.7500	+15.498%	5	2,413	-22.916%
2026-06-15	43.0000	43.9400	43.0000	43.9400	+23.775%	13	2,416	-10.970%
2026-06-11	35.2500	35.5000	34.5000	35.5000	-4.698%	4	2,403	+10.197%
2026-06-09	41.5300	41.5300	34.0500	37.2500	-8.229%	34	2,399	+5.020%
2026-06-08	38.9000	40.5900	38.9000	40.5900	+12.750%	5	2,411	-3.622%
2026-06-05	41.5000	41.5000	36.0000	36.0000	-24.623%	8	2,407	+8.667%
2026-06-03	48.5800	48.5800	47.7600	47.7600	-8.942%	3	2,405	-18.090%
2026-06-02	59.9000	60.7000	51.7500	52.4500	-8.544%	91	2,404	-25.415%
2026-06-01	50.8000	57.3500	50.8000	57.3500	+36.159%	8	2,324	-31.787%
2026-05-29	42.1200	42.1200	42.1200	42.1200	-1.749%	7	2,326	-7.123%
2026-05-28	43.1000	43.9300	42.7300	42.8700	+5.074%	15	2,323	-8.747%
2026-05-27	40.8000	40.8000	40.8000	40.8000	-3.088%	1	2,328	-4.118%
2026-05-26	43.4000	43.4000	42.1000	42.1000	-1.911%	24	2,327	-7.078%
2026-05-22	43.3500	43.3500	42.9200	42.9200	+0.468%	2	2,336	-8.854%
2026-05-21	43.2500	43.2500	42.7200	42.7200	+9.679%	20	2,356	-8.427%
2026-05-20	38.6100	39.2400	38.3500	38.9500	+4.144%	33	2,356	+0.436%
2026-05-19	36.4000	37.4000	34.8000	37.4000	+0.403%	11	2,358	+4.599%
2026-05-18	37.7500	38.0000	37.2500	37.2500	-10.284%	19	2,358	+5.020%
2026-05-15	40.8800	41.5200	40.8800	41.5200	-8.767%	2	2,358	-5.780%
2026-05-14	47.2800	47.2800	45.5100	45.5100	+4.023%	34	2,356	-14.041%
2026-05-13	41.0600	43.7500	41.0600	43.7500	+13.636%	20	2,375	-10.583%
2026-05-12	38.0000	38.5000	37.0000	38.5000	-13.870%	5	2,375	+1.610%
2026-05-11	48.5500	48.5500	44.7000	44.7000	-1.433%	6	2,375	-12.483%
2026-05-08	44.3900	45.3500	43.5000	45.3500	-16.941%	10	2,377	-13.738%
2026-05-07	57.0900	57.9000	54.6000	54.6000	-11.622%	33	2,378	-28.352%
2026-05-06	61.0000	61.9000	60.4500	61.7800	+13.129%	51	2,382	-36.679%
2026-05-05	53.2500	54.6100	53.1000	54.6100	-0.073%	15	2,426	-28.365%
2026-05-04	56.0000	56.0000	53.7200	54.6500	+13.617%	9	2,438	-28.417%
2026-05-01	48.4300	50.0000	48.1000	48.1000	+5.022%	19	2,437	-18.669%
2026-04-30	45.3500	45.8000	45.2000	45.8000	-0.326%	21	2,437	-14.585%
2026-04-29	42.0000	45.9500	42.0000	45.9500	+15.307%	20	2,438	-14.864%
2026-04-28	42.0500	42.5100	39.8500	39.8500	-7.989%	49	2,447	-1.832%
2026-04-27	41.3600	44.3600	40.6000	43.3100	+2.074%	21	2,424	-9.674%
2026-04-24	43.5000	44.2500	40.7000	42.4300	-8.812%	18	2,420	-7.801%
2026-04-23	48.6800	48.6800	46.5300	46.5300	-7.989%	2	2,422	-15.925%
2026-04-22	47.4500	50.5700	46.7800	50.5700	+12.253%	26	2,422	-22.642%
2026-04-21	45.9500	45.9500	45.0500	45.0500	-1.033%	7	2,426	-13.163%
2026-04-20	43.8000	46.2500	43.0000	45.5200	-1.000%	28	2,426	-14.060%
2026-04-17	48.2500	48.2500	45.9800	45.9800	-4.507%	76	2,431	-14.920%
2026-04-16	46.1000	48.1500	44.7000	48.1500	-0.722%	89	2,386	-18.754%
2026-04-15	48.1500	49.2500	46.5500	48.5000	-0.103%	305	2,361	-19.340%
2026-04-14	48.0500	51.2000	47.4000	48.5500	+8.905%	323	2,153	-19.423%
2026-04-13	43.5000	46.2500	41.9000	44.5800	+13.724%	248	1,874	-12.248%
2026-04-10	32.2000	39.4500	32.2000	39.2000	+28.063%	106	1,691	-0.204%
2026-04-09	31.2000	31.5500	27.1500	30.6100	-2.825%	255	1,635	+27.801%
2026-04-08	33.0000	33.0000	31.3400	31.5000	+10.526%	61	1,581	+24.190%
2026-04-07	27.2000	29.1700	27.0000	28.5000	+2.151%	26	1,613	+37.263%
2026-04-06	27.3000	27.9000	25.8100	27.9000	+2.385%	13	1,612	+40.215%
2026-04-02	26.7000	27.2500	26.7000	27.2500	+7.241%	6	1,615	+43.560%
2026-04-01	25.5400	26.5000	24.6500	25.4100	+3.503%	24	1,615	+53.955%
2026-03-31	21.8400	25.2000	21.8400	24.5500	+22.627%	57	1,600	+59.348%
2026-03-30	20.8000	21.0000	19.5700	20.0200	-14.077%	39	1,611	+95.405%
2026-03-27	24.0000	24.2500	22.7000	23.3000	-13.222%	33	1,600	+67.897%
2026-03-26	27.8100	27.8100	26.6000	26.8500	-13.387%	44	1,590	+45.698%
2026-03-25	30.3000	31.4400	30.3000	31.0000	+9.929%	52	1,569	+26.194%
2026-03-24	28.2100	28.3000	28.2000	28.2000	+2.174%	3	1,598	+38.723%
2026-03-23	29.0000	30.1300	27.5500	27.6000	-1.464%	21	1,598	+41.739%
2026-03-20	27.9900	28.0100	26.7000	28.0100	+0.036%	8	1,595	+39.664%
2026-03-19	27.8000	28.0700	27.5500	28.0000	-5.117%	66	1,595	+39.714%
2026-03-18	30.0000	30.2100	29.4000	29.5100	+3.002%	4	1,556	+32.565%
2026-03-17	29.7500	30.3000	28.6000	28.6500	-7.581%	973	1,554	+36.545%
2026-03-16	29.6000	31.4000	29.4500	31.0000	+8.963%	90	956	+26.194%
2026-03-13	31.0000	31.0000	28.4500	28.4500	-2.635%	10	879	+37.504%
2026-03-12	29.7000	30.4000	28.7500	29.2200	-1.979%	268	869	+33.881%
2026-03-11	29.0000	30.3500	29.0000	29.8100	+16.902%	66	621	+31.231%
2026-03-10	25.8900	25.9100	25.4600	25.5000	+2.492%	5	668	+53.412%
2026-03-09	24.7600	25.2000	23.0000	24.8800	-0.560%	41	664	+57.235%
2026-03-06	25.0200	27.6600	25.0200	25.0200	-4.138%	66	630	+56.355%
2026-03-05	28.9500	28.9500	25.2500	26.1000	-9.532%	45	649	+49.885%
2026-03-04	28.7500	29.6200	27.3800	28.8500	+11.390%	43	625	+35.598%
2026-03-03	29.0400	29.0400	24.0000	25.9000	-12.411%	43	608	+51.042%
2026-03-02	28.3000	30.5900	27.0500	29.5700	+3.392%	207	589	+32.296%
2026-02-27	32.6000	32.9700	27.5000	28.6000	-31.530%	79	528	+36.783%
2026-02-26	44.1000	44.1000	41.0000	41.7700	-4.307%	4	510	-6.344%
2026-02-25	44.0000	47.7500	43.6500	43.6500	+2.851%	162	505	-10.378%
2026-02-24	40.5500	42.7000	40.5500	42.4400	+8.376%	12	505	-7.823%
2026-02-23	35.8000	40.9000	35.8000	39.1600	+8.507%	84	496	-0.102%
2026-02-20	38.0000	38.0000	34.8500	36.0900	-15.282%	26	445	+8.396%
2026-02-19	40.7600	43.1000	40.7600	42.6000	+3.273%	370	448	-8.169%
2026-02-18	38.6000	41.2900	38.6000	41.2500	+6.452%	8	115	-5.164%
2026-02-17	38.0900	40.1800	38.0900	38.7500	-8.392%	35	111	+0.955%
2026-02-13	43.9700	43.9700	41.2000	42.3000	+4.963%	54	91	-7.518%
2026-02-12	41.5100	41.5100	38.8800	40.3000	-2.868%	5	91	-2.928%
2026-02-11	41.3000	41.4900	41.3000	41.4900	-1.214%	2	90	-5.712%
2026-02-10	40.5900	42.0000	40.5900	42.0000	-2.235%	2	90	-6.857%
2026-02-09	40.9500	43.0800	40.9500	42.9600	+17.505%	7	89	-8.939%
2026-02-06	32.7400	37.5000	32.7400	36.5600	+26.069%	20	89	+7.002%
2026-02-05	30.5000	30.5000	28.9000	29.0000	-8.460%	3	85	+34.897%
2026-02-04	34.5400	34.5400	31.6800	31.6800	-14.839%	14	84	+23.485%
2026-02-03	35.5000	37.2000	35.0000	37.2000	+0.378%	12	71	+5.161%
2026-02-02	39.0000	39.0000	36.9500	37.0600	-5.987%	23	74	+5.559%
2026-01-30	40.3500	40.3500	39.4200	39.4200	-5.581%	52	84	-0.761%
2026-01-29	43.0000	43.0000	41.7500	41.7500	-11.640%	2	32	-6.299%
2026-01-28	48.5000	48.5000	45.7000	47.2500	-7.353%	28	32	-17.206%
2026-01-27	50.7300	51.5500	50.7300	51.0000	0.000%	12	9	-23.294%

.dark-mode .FbYqg9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbYqg9{ 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