Dark

CRWV20281215C200
CRWV Dec 15 2028 200.00 Call (CRWV281215C00200000)
option OPRA

EOD

Oct 1, 2026

17.48-2.889%(-0.52)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.2100	17.5500	17.2100	17.4800	-2.889%	23	22,686	0.000%
2026-09-30	17.8500	18.0000	17.8500	18.0000	+1.983%	6	22,683	-2.889%
2026-09-29	17.7000	19.2500	17.3000	17.6500	+0.284%	347	22,684	-0.963%
2026-09-28	17.8400	17.8400	16.9000	17.6000	-3.773%	110	22,657	-0.682%
2026-09-25	18.7500	18.7500	18.2900	18.2900	-10.998%	39	22,557	-4.429%
2026-09-24	19.0000	20.8500	19.0000	20.5500	+8.673%	10	22,567	-14.939%
2026-09-23	19.5000	20.0000	18.9100	18.9100	-0.735%	5	22,559	-7.562%
2026-09-22	20.0000	20.0000	18.4500	19.0500	0.000%	409	22,555	-8.241%
2026-09-21	17.4000	19.2000	17.4000	19.0500	+15.245%	1,709	22,547	-8.241%
2026-09-18	16.4700	16.5500	15.6000	16.5300	+2.163%	248	22,531	+5.747%
2026-09-17	18.0000	19.0000	15.4800	16.1800	-15.948%	539	22,403	+8.035%
2026-09-16	19.5500	20.1200	19.2500	19.2500	+7.843%	71	22,442	-9.195%
2026-09-15	19.0000	19.1800	17.8500	17.8500	-7.752%	119	22,438	-2.073%
2026-09-14	19.2500	20.2500	19.1500	19.3500	-12.443%	269	22,439	-9.664%
2026-09-11	23.2000	23.3000	22.1000	22.1000	-3.070%	92	22,451	-20.905%
2026-09-10	23.0000	23.6000	22.5000	22.8000	-11.111%	33	22,428	-23.333%
2026-09-09	28.6500	28.7000	25.6500	25.6500	-10.409%	46	22,432	-31.852%
2026-09-08	24.0000	30.7700	24.0000	28.6300	+27.244%	585	22,444	-38.945%
2026-09-04	18.9000	22.5000	18.9000	22.5000	+22.951%	282	22,245	-22.311%
2026-09-03	16.1000	18.3900	16.1000	18.3000	+8.477%	81	22,245	-4.481%
2026-09-02	17.5200	17.5200	16.1000	16.8700	-2.429%	325	22,218	+3.616%
2026-09-01	17.6100	17.8500	16.8200	17.2900	-7.787%	240	22,206	+1.099%
2026-08-31	19.5000	20.1000	18.6500	18.7500	-6.484%	51	22,216	-6.773%
2026-08-28	21.8300	22.0000	19.5300	20.0500	-5.824%	431	22,208	-12.818%
2026-08-27	22.4200	23.3000	21.2900	21.2900	-5.420%	367	22,076	-17.896%
2026-08-26	23.5000	23.5000	22.0000	22.5100	+0.044%	269	22,023	-22.346%
2026-08-25	23.5000	23.5400	22.5000	22.5000	+2.740%	200	21,916	-22.311%
2026-08-24	21.0000	22.2700	20.4400	21.9000	-2.667%	145	21,913	-20.183%
2026-08-21	23.5000	23.5000	22.5000	22.5000	-4.255%	94	21,906	-22.311%
2026-08-20	24.4000	24.4000	23.0000	23.5000	-1.674%	57	21,913	-25.617%
2026-08-19	25.5000	25.5000	23.3300	23.9000	-6.275%	140	21,918	-26.862%
2026-08-18	30.2500	30.2500	25.4300	25.5000	-22.727%	347	21,912	-31.451%
2026-08-17	30.9000	35.0000	30.7000	33.0000	+3.125%	620	21,852	-47.030%
2026-08-14	33.0000	33.2100	30.7200	32.0000	-1.840%	2,843	21,097	-45.375%
2026-08-13	35.6000	39.0000	32.5700	32.6000	-2.687%	224	21,583	-46.380%
2026-08-12	32.1000	37.3000	32.1000	33.5000	+37.577%	291	21,577	-47.821%
2026-08-11	27.1700	27.1700	23.9700	24.3500	-3.564%	227	21,496	-28.214%
2026-08-10	26.3000	26.3000	25.0000	25.2500	-4.717%	287	21,539	-30.772%
2026-08-07	26.5000	26.6000	25.3200	26.5000	+6.640%	833	21,540	-34.038%
2026-08-06	26.0000	26.0000	24.8500	24.8500	-10.450%	9	21,064	-29.658%
2026-08-05	28.0000	28.0000	27.7500	27.7500	-2.289%	2	21,064	-37.009%
2026-08-04	27.0000	29.6000	26.8000	28.4000	+13.600%	228	21,063	-38.451%
2026-08-03	20.7500	25.0000	20.7500	25.0000	+40.449%	396	20,938	-30.080%
2026-07-31	19.9000	19.9000	16.9000	17.8000	-4.043%	21	20,586	-1.798%
2026-07-30	16.0000	19.5800	16.0000	18.5500	+36.397%	629	20,586	-5.768%
2026-07-29	15.3000	15.3000	13.2500	13.6000	-12.765%	107	20,179	+28.529%
2026-07-28	15.8000	16.4400	14.7500	15.5900	-9.988%	65	20,114	+12.123%
2026-07-27	18.9300	19.0000	16.8000	17.3200	-8.117%	118	20,079	+0.924%
2026-07-24	20.6000	20.6000	18.7500	18.8500	-17.143%	37	20,119	-7.268%
2026-07-23	23.4000	24.4000	22.3500	22.7500	-5.169%	158	20,114	-23.165%
2026-07-22	22.9500	25.2500	22.9500	23.9900	+9.244%	209	20,095	-27.136%
2026-07-21	19.7600	22.4000	19.7600	21.9600	+13.782%	257	19,952	-20.401%
2026-07-20	20.8000	21.9500	19.2000	19.3000	-1.279%	319	19,751	-9.430%
2026-07-17	18.0000	20.2500	16.8500	19.5500	+3.439%	536	19,545	-10.588%
2026-07-16	19.4600	19.4600	18.3500	18.9000	-10.427%	2,607	19,161	-7.513%
2026-07-15	22.0700	22.0700	19.5000	21.1000	-4.438%	39	16,594	-17.156%
2026-07-14	23.9000	24.4500	21.3000	22.0800	-8.229%	61	16,576	-20.833%
2026-07-13	25.1600	26.5500	23.5000	24.0600	-11.381%	77	16,568	-27.348%
2026-07-10	26.9400	27.3500	26.6000	27.1500	-1.273%	12	16,567	-35.617%
2026-07-09	28.9500	31.2500	27.5000	27.5000	-0.181%	114	16,568	-36.436%
2026-07-08	25.0000	27.6500	24.5500	27.5500	+19.783%	249	16,530	-36.552%
2026-07-07	24.0200	24.0200	22.3600	23.0000	-8.439%	94	16,370	-24.000%
2026-07-06	23.3500	25.8500	23.3500	25.1200	+9.694%	38	16,387	-30.414%
2026-07-02	23.8500	25.8000	22.4800	22.9000	-11.068%	1,862	14,635	-23.668%
2026-07-01	26.7000	27.3500	24.8500	25.7500	-19.025%	154	14,635	-32.117%
2026-06-30	29.3000	31.9000	29.3000	31.8000	+7.614%	16	14,645	-45.031%
2026-06-29	30.5000	30.5000	27.0000	29.5500	-5.379%	31	14,636	-40.846%
2026-06-26	30.0000	31.2300	29.2000	31.2300	-3.908%	63	14,618	-44.028%
2026-06-25	36.0000	36.0000	32.0000	32.5000	-0.154%	90	14,631	-46.215%
2026-06-24	33.3900	34.0000	32.3700	32.5500	-9.256%	11	14,582	-46.298%
2026-06-23	34.0000	40.0000	34.0000	35.8700	-11.213%	105	14,584	-51.268%
2026-06-22	41.7700	42.0000	36.7500	40.4000	-5.541%	81	14,562	-56.733%
2026-06-18	44.7500	44.7500	41.8100	42.7700	-3.432%	26	14,545	-59.130%
2026-06-17	42.0000	46.0000	42.0000	44.2900	+3.602%	30	14,545	-60.533%
2026-06-16	40.3500	43.8500	40.3500	42.7500	+17.607%	145	14,545	-59.111%
2026-06-15	36.0000	37.9300	36.0000	36.3500	+8.605%	887	14,497	-51.912%
2026-06-12	33.0700	35.9500	32.2800	33.4700	+6.762%	217	14,404	-47.774%
2026-06-11	29.0000	31.3500	28.8000	31.3500	+1.129%	714	14,386	-44.242%
2026-06-10	31.0500	32.7000	29.9500	31.0000	-0.736%	100	14,389	-43.613%
2026-06-09	35.7500	35.7500	29.5000	31.2300	-7.329%	67	14,385	-44.028%
2026-06-08	32.2000	35.1000	31.6100	33.7000	+2.713%	292	14,390	-48.131%
2026-06-05	35.0000	35.0000	30.8300	32.8100	-11.682%	302	14,368	-46.724%
2026-06-04	37.5000	38.6400	36.0000	37.1500	-5.949%	67	14,379	-52.948%
2026-06-03	42.1500	42.1500	39.3000	39.5000	-12.164%	85	14,373	-55.747%
2026-06-02	50.8000	52.1000	44.6000	44.9700	-6.273%	140	14,367	-61.130%
2026-06-01	43.7000	50.3000	43.2800	47.9800	+29.851%	3,702	14,353	-63.568%
2026-05-29	36.7500	36.9500	34.4200	36.9500	+2.782%	2,031	10,854	-52.693%
2026-05-28	37.9000	38.3000	35.4400	35.9500	+1.410%	356	8,837	-51.377%
2026-05-27	33.5000	35.4500	33.2500	35.4500	+1.663%	16	8,679	-50.691%
2026-05-26	36.0000	37.0000	34.8700	34.8700	-0.086%	1,772	8,671	-49.871%
2026-05-22	36.7000	36.7000	34.4800	34.9000	-2.514%	8,647	1,408	-49.914%
2026-05-21	33.4900	36.5000	33.4900	35.8000	+10.836%	31	1,384	-51.173%
2026-05-20	32.8000	32.8200	31.1200	32.3000	+4.362%	603	1,384	-45.882%
2026-05-19	28.8400	30.9500	28.2800	30.9500	-4.001%	71	981	-43.522%
2026-05-18	31.0000	32.2400	30.2000	32.2400	-5.896%	84	981	-45.782%
2026-05-15	34.6600	36.0500	33.6500	34.2600	-9.317%	82	981	-48.978%
2026-05-14	37.1000	39.6500	37.1000	37.7800	+4.365%	458	973	-53.732%
2026-05-13	36.2500	36.6500	33.7300	36.2000	+11.556%	34	660	-51.713%
2026-05-12	34.6300	34.6300	30.0000	32.4500	-13.949%	21	660	-46.133%
2026-05-11	40.5000	41.0100	37.2800	37.7100	-2.356%	523	660	-53.646%
2026-05-08	39.4000	39.6600	36.3200	38.6200	-16.316%	177	0	-54.738%
2026-05-07	51.0000	51.0000	45.5000	46.1500	0.000%	593	0	-62.124%

.dark-mode .L8cvCK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8cvCK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C200CRWV Dec 15 2028 200.00 Call (CRWV281215C00200000)option OPRA

CRWV20281215C200
CRWV Dec 15 2028 200.00 Call (CRWV281215C00200000)
option OPRA