Dark

CRWV20281215C40
CRWV Dec 15 2028 40.00 Call (CRWV281215C00040000)
option OPRA

EOD

Sep 29, 2026

58.99+2.949%(+1.69)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	59.1100	59.1100	58.9900	58.9900	+2.949%	20	239	0.000%
2026-09-28	59.0000	59.0000	57.3000	57.3000	-5.601%	5	229	+2.949%
2026-09-22	60.7000	60.7000	60.7000	60.7000	+1.167%	1	229	-2.817%
2026-09-21	60.0000	60.0000	60.0000	60.0000	+12.994%	1	229	-1.683%
2026-09-17	53.1300	53.4000	53.1000	53.1000	-8.036%	3	229	+11.092%
2026-09-14	58.5400	58.5400	57.1800	57.7400	-10.826%	4	228	+2.165%
2026-09-10	64.7000	64.7500	64.7000	64.7500	-4.357%	8	226	-8.896%
2026-09-08	67.7000	67.7000	67.7000	67.7000	+10.621%	1	225	-12.866%
2026-09-04	61.2000	61.2000	61.2000	61.2000	+5.517%	4	221	-3.611%
2026-09-03	56.7000	58.0000	56.7000	58.0000	+5.455%	12	221	+1.707%
2026-09-02	53.7000	55.0000	53.7000	55.0000	-1.257%	12	216	+7.255%
2026-09-01	55.7000	55.7100	55.7000	55.7000	-3.717%	11	205	+5.907%
2026-08-28	59.9100	59.9100	57.8500	57.8500	-5.551%	20	195	+1.971%
2026-08-27	61.2500	61.2500	61.2500	61.2500	-1.448%	1	199	-3.690%
2026-08-25	62.1000	62.1500	62.1000	62.1500	+2.897%	2	198	-5.084%
2026-08-24	58.5000	60.5000	58.0000	60.4000	-7.433%	4	197	-2.334%
2026-08-19	65.2500	65.2500	65.2500	65.2500	-2.844%	2	194	-9.594%
2026-08-18	67.1600	67.1600	67.1600	67.1600	-17.494%	1	192	-12.165%
2026-08-17	81.4000	81.4000	81.4000	81.4000	+1.370%	1	192	-27.531%
2026-08-13	84.1000	84.1000	79.7600	80.3000	-0.864%	17	191	-26.538%
2026-08-12	81.3500	81.3500	81.0000	81.0000	+24.961%	3	186	-27.173%
2026-08-10	64.8200	64.8200	64.8200	64.8200	-1.038%	1	189	-8.994%
2026-08-07	65.5000	65.5000	65.5000	65.5000	-4.029%	1	190	-9.939%
2026-08-05	68.2500	68.2500	68.2500	68.2500	-0.394%	1	190	-13.568%
2026-08-04	68.5200	68.5200	68.5200	68.5200	+13.915%	4	189	-13.908%
2026-08-03	51.4000	60.1500	51.4000	60.1500	+21.515%	8	185	-1.929%
2026-07-31	49.5000	49.5000	49.5000	49.5000	+19.134%	1	181	+19.172%
2026-07-29	43.9800	43.9800	41.5300	41.5500	-25.671%	10	180	+41.974%
2026-07-24	55.9000	55.9000	55.9000	55.9000	-4.819%	4	179	+5.528%
2026-07-23	58.7300	58.7300	58.7300	58.7300	-0.407%	1	179	+0.443%
2026-07-22	58.9700	58.9700	58.9700	58.9700	+6.252%	2	179	+0.034%
2026-07-14	58.4800	58.4800	55.5000	55.5000	-7.500%	101	178	+6.288%
2026-07-13	60.0000	60.0000	60.0000	60.0000	-12.409%	2	77	-1.683%
2026-07-09	70.0000	70.0000	68.5000	68.5000	+17.395%	2	76	-13.883%
2026-07-07	58.3500	58.3500	58.3500	58.3500	-1.519%	1	77	+1.097%
2026-07-06	59.2500	59.2500	59.2500	59.2500	+2.155%	1	77	-0.439%
2026-07-02	57.1500	58.0000	57.1500	58.0000	-7.200%	13	89	+1.707%
2026-07-01	62.5000	62.5000	62.5000	62.5000	-12.465%	1	89	-5.616%
2026-06-26	69.5000	71.4000	69.5000	71.4000	-5.053%	31	89	-17.381%
2026-06-24	75.2000	75.2000	75.2000	75.2000	-7.775%	1	119	-21.556%
2026-06-23	81.5400	81.5400	81.5400	81.5400	-4.419%	5	119	-27.655%
2026-06-22	85.3100	85.3100	85.3100	85.3100	-5.683%	1	117	-30.852%
2026-06-16	90.4500	90.4500	90.4500	90.4500	+10.710%	2	117	-34.782%
2026-06-15	80.9000	81.7900	80.9000	81.7000	+3.944%	5	117	-27.797%
2026-06-12	78.6000	78.6000	78.6000	78.6000	+10.704%	3	115	-24.949%
2026-06-05	71.0000	71.0000	71.0000	71.0000	+1.938%	30	112	-16.915%
2026-05-19	69.6500	69.6500	69.6500	69.6500	-7.133%	1	82	-15.305%
2026-05-18	75.0000	75.0000	75.0000	75.0000	-6.832%	1	82	-21.347%
2026-05-15	81.0000	81.0000	80.5000	80.5000	-7.258%	2	82	-26.720%
2026-05-14	86.8000	86.8000	86.8000	86.8000	+11.140%	1	81	-32.039%
2026-05-12	81.0700	81.0700	75.0000	78.1000	-7.024%	5	82	-24.469%
2026-05-08	88.2300	90.0000	84.0000	84.0000	-13.357%	15	82	-29.774%
2026-05-05	96.9500	96.9500	96.9500	96.9500	-2.504%	1	84	-39.154%
2026-05-04	99.4400	99.4400	99.4400	99.4400	+11.230%	1	84	-40.678%
2026-04-29	89.4000	89.4000	89.4000	89.4000	+9.465%	1	84	-34.016%
2026-04-24	80.0000	81.6700	80.0000	81.6700	-14.945%	6	83	-27.770%
2026-04-22	96.0200	96.0200	96.0200	96.0200	+24.378%	1	82	-38.565%
2026-04-10	78.8900	78.8900	76.7000	77.2000	+33.633%	24	82	-23.588%
2026-04-02	56.5000	57.7700	56.5000	57.7700	+3.530%	14	87	+2.112%
2026-04-01	55.8000	55.8000	55.8000	55.8000	+5.983%	2	87	+5.717%
2026-03-31	50.0000	52.6500	50.0000	52.6500	+9.688%	2	87	+12.042%
2026-03-30	48.0000	48.0000	48.0000	48.0000	-7.407%	1	86	+22.896%
2026-03-27	52.0000	52.0000	51.8400	51.8400	-9.053%	2	85	+13.792%
2026-03-26	59.8300	59.8300	57.0000	57.0000	-9.236%	5	85	+3.491%
2026-03-25	61.3500	62.8000	61.3500	62.8000	+5.017%	6	84	-6.067%
2026-03-24	57.0000	60.0000	57.0000	59.8000	+4.912%	3	89	-1.355%
2026-03-19	57.0000	57.0000	57.0000	57.0000	-5.000%	1	86	+3.491%
2026-03-16	60.0000	60.0000	60.0000	60.0000	+3.806%	2	85	-1.683%
2026-03-12	58.0000	58.0000	57.8000	57.8000	-0.687%	2	87	+2.059%
2026-03-11	58.2000	58.2000	58.2000	58.2000	+10.415%	2	87	+1.357%
2026-03-09	50.7500	52.7100	50.7500	52.7100	-3.814%	3	87	+11.914%
2026-03-06	54.5000	54.8000	54.5000	54.8000	+3.788%	2	85	+7.646%
2026-03-05	50.0000	52.8000	50.0000	52.8000	+4.887%	6	83	+11.723%
2026-03-03	50.4000	50.4000	50.3300	50.3400	-9.753%	31	82	+17.183%
2026-02-27	60.0000	60.0000	54.3500	55.7800	-22.528%	14	61	+5.755%
2026-02-24	72.0000	72.0000	72.0000	72.0000	+10.769%	1	56	-18.069%
2026-02-20	65.0000	65.0000	65.0000	65.0000	-14.474%	1	56	-9.246%
2026-02-13	76.0000	76.0000	76.0000	76.0000	+5.556%	1	56	-22.382%
2026-02-12	72.1300	72.1300	72.0000	72.0000	+3.300%	6	56	-18.069%
2026-02-09	69.7000	69.7000	69.7000	69.7000	+23.538%	1	50	-15.366%
2026-02-06	56.4200	56.4200	56.4200	56.4200	-31.195%	1	49	+4.555%
2026-01-27	82.0000	82.0000	82.0000	82.0000	+8.970%	1	48	-28.061%
2026-01-26	78.1000	78.2400	75.2500	75.2500	+10.662%	14	48	-21.608%
2026-01-23	68.0000	68.0000	68.0000	68.0000	+1.251%	1	45	-13.250%
2026-01-21	67.1600	67.1600	67.1600	67.1600	-7.276%	1	45	-12.165%
2026-01-15	72.4300	72.4300	72.4300	72.4300	+24.279%	1	45	-18.556%
2026-01-09	58.2800	58.2800	58.2800	58.2800	+3.701%	5	46	+1.218%
2026-01-08	56.2000	56.2000	56.2000	56.2000	-4.340%	1	41	+4.964%
2026-01-02	58.7500	58.7500	58.7500	58.7500	+18.687%	1	41	+0.409%
2025-12-31	52.6100	52.6100	49.5000	49.5000	-8.672%	69	6	+19.172%
2025-12-29	54.2000	54.2000	54.2000	54.2000	-0.823%	4	6	+8.838%
2025-12-26	54.7800	54.7800	54.6500	54.6500	0.000%	2	2	+7.941%

.dark-mode .q0Nrxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0Nrxy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C40CRWV Dec 15 2028 40.00 Call (CRWV281215C00040000)option OPRA

CRWV20281215C40
CRWV Dec 15 2028 40.00 Call (CRWV281215C00040000)
option OPRA