Dark

CRWV20281215C180
CRWV Dec 15 2028 180.00 Call (CRWV281215C00180000)
option OPRA

EOD

Oct 1, 2026

19.61-2.632%(-0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.6300	19.6300	19.6100	19.6100	-2.632%	2	1,366	0.000%
2026-09-30	20.4300	20.9000	20.0900	20.1400	-1.516%	482	1,366	-2.632%
2026-09-29	20.4400	20.5100	20.2800	20.4500	+1.741%	111	1,204	-4.108%
2026-09-28	20.0500	20.1000	19.8500	20.1000	-3.365%	85	1,253	-2.438%
2026-09-25	22.5500	22.5500	20.7500	20.8000	-9.565%	20	1,311	-5.721%
2026-09-24	21.4500	23.0000	20.9400	23.0000	+6.977%	9	1,313	-14.739%
2026-09-23	22.4200	22.4200	21.5000	21.5000	+0.233%	3	1,317	-8.791%
2026-09-22	21.5500	21.5500	21.1500	21.4500	+2.436%	127	1,314	-8.578%
2026-09-21	19.2000	20.9400	19.2000	20.9400	+13.804%	22	1,230	-6.351%
2026-09-17	20.2000	20.2000	17.6500	18.4000	-10.506%	20	1,252	+6.576%
2026-09-15	21.4700	21.4700	20.5600	20.5600	-6.545%	2	1,254	-4.621%
2026-09-14	22.1300	22.1300	21.9400	22.0000	-11.147%	12	1,254	-10.864%
2026-09-11	24.7600	24.7600	24.7600	24.7600	-4.769%	1	1,244	-20.800%
2026-09-10	25.9500	26.5000	25.9500	26.0000	-11.474%	3	1,245	-24.577%
2026-09-09	29.3700	29.3700	29.3700	29.3700	-6.614%	2	1,245	-33.231%
2026-09-08	28.8000	31.4500	28.5500	31.4500	+44.931%	8	1,247	-37.647%
2026-09-04	21.7000	21.7000	21.7000	21.7000	+6.112%	1	1,246	-9.631%
2026-09-03	20.4900	20.4900	20.4300	20.4500	+6.789%	20	1,246	-4.108%
2026-09-02	19.6000	19.6000	19.1500	19.1500	-2.196%	6	1,226	+2.402%
2026-09-01	20.8000	20.8000	19.5800	19.5800	-7.160%	6	1,225	+0.153%
2026-08-31	21.5500	21.6000	20.9500	21.0900	-8.304%	48	1,231	-7.018%
2026-08-24	23.4500	23.4500	23.0000	23.0000	-12.713%	2	1,221	-14.739%
2026-08-21	26.3500	26.3500	26.3500	26.3500	-3.125%	1	1,220	-25.579%
2026-08-20	26.1400	27.2000	26.1400	27.2000	-8.725%	2	1,221	-27.904%
2026-08-18	29.8700	29.9500	29.8000	29.8000	-14.121%	13	1,222	-34.195%
2026-08-14	38.0000	38.1600	34.7000	34.7000	-4.775%	18	1,222	-43.487%
2026-08-13	38.9000	38.9300	36.4400	36.4400	-0.924%	22	1,215	-46.186%
2026-08-12	37.4500	40.1500	36.0500	36.7800	+38.740%	31	1,211	-46.683%
2026-08-11	27.0000	27.0000	26.5100	26.5100	-8.586%	2	1,232	-26.028%
2026-08-07	28.7100	29.0000	28.4500	29.0000	-4.980%	7	1,231	-32.379%
2026-08-05	30.5200	30.5200	30.5200	30.5200	-4.625%	59	1,231	-35.747%
2026-08-04	28.4000	32.0000	28.4000	32.0000	+18.519%	16	1,290	-38.719%
2026-08-03	25.6000	27.0000	25.6000	27.0000	+38.462%	9	1,290	-27.370%
2026-07-31	19.5000	19.5000	19.5000	19.5000	-9.218%	3	1,284	+0.564%
2026-07-30	20.6000	21.4800	20.6000	21.4800	+39.481%	14	1,284	-8.706%
2026-07-29	15.4000	15.4000	15.4000	15.4000	-11.798%	1	1,282	+27.338%
2026-07-28	17.4600	17.4600	17.4600	17.4600	-8.586%	5	1,283	+12.314%
2026-07-27	20.2500	20.2500	19.1000	19.1000	-4.738%	16	1,288	+2.670%
2026-07-24	21.8000	21.8000	20.0500	20.0500	-12.636%	6	1,289	-2.195%
2026-07-20	22.9000	22.9500	22.9000	22.9500	+8.511%	39	1,287	-14.553%
2026-07-17	19.5000	21.1500	18.5000	21.1500	+3.727%	3	1,248	-7.281%
2026-07-16	20.8000	20.8500	20.3900	20.3900	-5.602%	3	1,249	-3.825%
2026-07-15	23.8000	23.8000	21.6000	21.6000	-11.111%	2	1,250	-9.213%
2026-07-14	24.3500	24.3500	24.2000	24.3000	-6.574%	31	1,252	-19.300%
2026-07-13	27.0000	29.0000	26.0100	26.0100	-14.017%	75	1,224	-24.606%
2026-07-08	28.8900	30.2500	28.8900	30.2500	+17.521%	2	1,223	-35.174%
2026-07-07	26.5200	26.5200	24.3000	25.7400	-8.071%	7	1,223	-23.815%
2026-07-06	27.3000	28.0000	27.3000	28.0000	+10.891%	21	1,216	-29.964%
2026-07-02	27.8500	28.2000	24.7500	25.2500	-9.725%	5	1,199	-22.337%
2026-07-01	27.8400	27.9700	27.8400	27.9700	-16.607%	6	1,199	-29.889%
2026-06-29	33.5400	33.5400	33.5400	33.5400	-5.627%	1	1,198	-41.532%
2026-06-24	36.8600	36.8600	35.5400	35.5400	-11.899%	3	1,197	-44.823%
2026-06-23	39.1000	40.3400	39.1000	40.3400	-3.029%	4	1,197	-51.388%
2026-06-22	46.0000	46.5000	41.0000	41.6000	-8.005%	9	1,197	-52.861%
2026-06-18	47.1500	47.1500	43.6000	45.2200	-5.000%	9	1,190	-56.634%
2026-06-17	47.6100	47.6100	47.6000	47.6000	+1.277%	10	1,190	-58.803%
2026-06-16	46.2200	47.0000	46.1000	47.0000	+15.764%	10	1,190	-58.277%
2026-06-15	40.8900	40.8900	40.6000	40.6000	+4.478%	2	1,188	-51.700%
2026-06-12	34.8200	39.4700	34.8200	38.8600	+19.753%	7	1,188	-49.537%
2026-06-11	32.4500	32.4500	32.4500	32.4500	-2.786%	1	1,189	-39.569%
2026-06-09	36.0000	36.0700	32.6000	33.3800	-6.629%	42	1,189	-41.252%
2026-06-08	35.7500	35.7500	35.7500	35.7500	+0.421%	2	1,200	-45.147%
2026-06-05	38.5100	38.5100	33.0000	35.6000	-13.592%	9	1,198	-44.916%
2026-06-04	39.9500	41.2000	39.9500	41.2000	-5.222%	11	1,199	-52.403%
2026-06-03	43.3500	43.4700	43.3500	43.4700	-8.772%	3	1,198	-54.888%
2026-06-02	55.8900	55.8900	47.6500	47.6500	-8.506%	30	1,200	-58.846%
2026-06-01	50.5500	53.0900	50.5500	52.0800	+25.343%	212	1,201	-62.346%
2026-05-29	40.0000	41.5500	37.7000	41.5500	+5.725%	96	1,011	-52.804%
2026-05-28	39.3300	39.5000	39.2200	39.3000	+5.362%	6	1,015	-50.102%
2026-05-27	36.0000	37.3000	36.0000	37.3000	-7.559%	3	1,015	-47.426%
2026-05-26	40.3500	40.3500	40.3500	40.3500	+4.480%	1	1,018	-51.400%
2026-05-22	38.6200	38.6200	38.6200	38.6200	-0.974%	2	1,018	-49.223%
2026-05-21	39.0000	39.0000	39.0000	39.0000	+13.142%	15	1,003	-49.718%
2026-05-20	33.2700	34.4700	33.2700	34.4700	+1.532%	6	1,003	-43.110%
2026-05-19	32.8500	33.9500	32.7000	33.9500	-0.147%	27	984	-42.239%
2026-05-18	34.2500	34.2500	34.0000	34.0000	-9.261%	2	984	-42.324%
2026-05-15	37.2600	37.4700	37.2600	37.4700	-10.892%	7	984	-47.665%
2026-05-14	42.0000	43.4000	42.0000	42.0500	+4.628%	7	985	-53.365%
2026-05-13	37.0700	40.1900	37.0700	40.1900	+10.686%	3	988	-51.207%
2026-05-12	37.7500	38.5000	36.3100	36.3100	-10.522%	5	988	-45.993%
2026-05-11	43.0800	44.4000	40.5800	40.5800	-3.679%	70	988	-51.676%
2026-05-08	43.1000	43.1000	39.9800	42.1300	-16.657%	9	1,027	-53.454%
2026-05-07	54.0500	54.0500	49.5000	50.5500	-11.471%	18	1,032	-61.207%
2026-05-06	55.5500	57.1000	53.5400	57.1000	+14.246%	461	1,033	-65.657%
2026-05-05	49.0000	51.4500	49.0000	49.9800	-0.040%	52	897	-60.764%
2026-05-04	50.0000	51.0700	48.1500	50.0000	+13.404%	62	881	-60.780%
2026-05-01	43.6200	46.3500	43.6200	44.0900	+7.537%	219	735	-55.523%
2026-04-30	42.9400	42.9400	40.7800	41.0000	+1.235%	11	735	-52.171%
2026-04-29	38.3000	41.6500	38.2500	40.5000	+12.188%	322	731	-51.580%
2026-04-28	34.9000	37.2000	34.9000	36.1000	-8.096%	14	476	-45.679%
2026-04-27	37.6000	39.3400	36.8600	39.2800	+1.630%	13	467	-50.076%
2026-04-24	40.0700	40.8900	36.6500	38.6500	-8.412%	43	461	-49.263%
2026-04-23	46.0700	46.0700	41.9300	42.2000	-5.169%	13	465	-53.531%
2026-04-22	41.2300	46.3000	41.2300	44.5000	+11.950%	328	461	-55.933%
2026-04-21	42.5800	42.5800	39.7500	39.7500	-3.823%	9	250	-50.667%
2026-04-20	41.8200	41.8200	39.2800	41.3300	-0.959%	84	250	-52.553%
2026-04-17	41.8700	42.9500	41.0000	41.7300	-3.425%	308	213	-53.007%
2026-04-16	41.5000	43.2100	41.5000	43.2100	0.000%	18	0	-54.617%

.dark-mode .TWW5Gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TWW5Gk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C180CRWV Dec 15 2028 180.00 Call (CRWV281215C00180000)option OPRA

CRWV20281215C180
CRWV Dec 15 2028 180.00 Call (CRWV281215C00180000)
option OPRA