Dark

CRWV20281215C50
CRWV Dec 15 2028 50.00 Call (CRWV281215C00050000)
option OPRA

EOD

Aug 13, 2026

77.65+5.131%(+3.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	80.0000	82.5000	77.6500	77.6500	+5.131%	5	208	0.000%
2026-08-12	74.9200	77.0000	73.8600	73.8600	+19.129%	9	210	+5.131%
2026-08-11	62.0000	62.0000	62.0000	62.0000	+3.247%	1	211	+25.242%
2026-08-10	60.1500	60.1500	60.0500	60.0500	+4.073%	2	211	+29.309%
2026-08-06	58.2000	58.2000	57.7000	57.7000	-7.235%	2	211	+34.575%
2026-08-05	62.2000	62.2000	62.2000	62.2000	-1.877%	8	210	+24.839%
2026-08-04	62.0000	63.5000	62.0000	63.3900	+13.704%	4	218	+22.496%
2026-08-03	50.0000	56.0000	50.0000	55.7500	+21.991%	8	218	+39.283%
2026-07-31	45.7000	45.7000	45.7000	45.7000	-4.792%	1	224	+69.912%
2026-07-30	43.0000	48.0000	43.0000	48.0000	+29.730%	5	223	+61.771%
2026-07-29	40.0000	40.0000	35.7900	37.0000	-7.615%	36	225	+109.865%
2026-07-28	41.7500	41.7500	39.5000	40.0500	-9.716%	36	212	+93.883%
2026-07-27	45.7600	45.7600	44.3600	44.3600	-4.499%	9	210	+75.045%
2026-07-24	49.1500	49.1500	46.4500	46.4500	-13.340%	10	208	+67.169%
2026-07-23	55.3000	55.3000	53.6000	53.6000	+2.388%	7	204	+44.869%
2026-07-21	52.3500	52.3500	52.3500	52.3500	+2.647%	1	203	+48.329%
2026-07-20	51.0000	51.0000	51.0000	51.0000	+10.653%	1	204	+52.255%
2026-07-17	46.0000	47.5000	46.0000	46.0900	-1.936%	5	204	+68.475%
2026-07-16	46.8000	47.0000	45.7000	47.0000	-2.226%	34	201	+65.213%
2026-07-15	50.0000	50.0000	47.3000	48.0700	-22.154%	7	196	+61.535%
2026-07-09	64.2800	64.2800	61.6000	61.7500	+8.333%	15	200	+25.749%
2026-07-08	57.0000	57.0000	57.0000	57.0000	+4.396%	2	209	+36.228%
2026-07-07	54.6000	54.6000	54.6000	54.6000	-5.862%	5	211	+42.216%
2026-07-06	57.5000	58.0000	57.5000	58.0000	+8.270%	10	206	+33.879%
2026-07-02	53.5700	53.5700	53.5700	53.5700	-7.398%	1	197	+44.951%
2026-07-01	59.8600	59.8600	57.8500	57.8500	-8.175%	9	197	+34.226%
2026-06-29	63.0000	63.0000	63.0000	63.0000	-3.817%	5	191	+23.254%
2026-06-26	65.7000	65.7000	65.5000	65.5000	-7.746%	2	191	+18.550%
2026-06-24	71.0000	71.0000	71.0000	71.0000	-7.468%	1	189	+9.366%
2026-06-23	76.7300	76.7300	76.7300	76.7300	-12.409%	1	188	+1.199%
2026-06-17	87.6000	87.6000	87.6000	87.6000	+4.659%	1	187	-11.358%
2026-06-16	85.2000	85.2000	83.7000	83.7000	+12.576%	9	187	-7.228%
2026-06-12	71.5000	74.3500	71.3300	74.3500	+18.016%	5	182	+4.438%
2026-06-11	63.0000	63.0000	63.0000	63.0000	-9.117%	1	179	+23.254%
2026-06-10	69.3200	69.3200	69.3200	69.3200	-2.366%	1	178	+12.017%
2026-06-08	71.0000	71.0000	71.0000	71.0000	+4.412%	1	179	+9.366%
2026-06-05	71.6000	71.6000	67.4000	68.0000	-10.526%	27	178	+14.191%
2026-06-04	76.0000	76.0000	76.0000	76.0000	-12.744%	1	188	+2.171%
2026-06-02	93.0000	93.0000	87.1000	87.1000	-5.326%	2	187	-10.850%
2026-06-01	89.0000	93.9800	89.0000	92.0000	+23.440%	6	187	-15.598%
2026-05-29	74.5300	74.5300	74.5300	74.5300	-0.627%	3	190	+4.186%
2026-05-28	76.9500	78.0000	75.0000	75.0000	+3.235%	44	187	+3.533%
2026-05-27	69.1300	72.6500	69.1300	72.6500	-3.698%	16	145	+6.882%
2026-05-22	75.4400	75.4400	75.4400	75.4400	-1.101%	5	151	+2.929%
2026-05-21	75.0000	76.2800	75.0000	76.2800	+11.033%	4	150	+1.796%
2026-05-19	66.0000	68.7000	65.0000	68.7000	-3.035%	30	150	+13.028%
2026-05-18	70.8500	70.8500	70.8500	70.8500	-5.533%	2	145	+9.598%
2026-05-15	76.5000	76.5000	75.0000	75.0000	-11.368%	2	145	+3.533%
2026-05-14	79.0000	84.6200	79.0000	84.6200	+8.141%	14	143	-8.237%
2026-05-13	78.2500	78.2500	78.2500	78.2500	+7.605%	4	124	-0.767%
2026-05-12	76.4400	76.4400	71.0000	72.7200	-10.333%	24	124	+6.779%
2026-05-11	81.1000	81.1000	81.1000	81.1000	+3.181%	1	124	-4.254%
2026-05-08	81.5000	82.0700	78.6000	78.6000	-15.557%	5	123	-1.209%
2026-05-07	97.1100	97.1100	93.0800	93.0800	-9.631%	2	121	-16.577%
2026-05-06	103.0000	103.0000	103.0000	103.0000	+14.444%	1	121	-24.612%
2026-05-05	90.0000	90.0000	90.0000	90.0000	-3.795%	1	122	-13.722%
2026-05-04	94.0000	94.0000	93.5500	93.5500	+13.394%	5	121	-16.996%
2026-04-30	82.5000	82.5000	82.5000	82.5000	+12.536%	1	118	-5.879%
2026-04-28	73.3100	73.3100	73.3100	73.3100	-6.013%	1	117	+5.920%
2026-04-27	74.4500	78.0000	74.4500	78.0000	-14.286%	2	117	-0.449%
2026-04-22	91.0000	91.0000	91.0000	91.0000	+6.520%	2	116	-14.670%
2026-04-14	85.4300	85.4300	85.4300	85.4300	+6.681%	2	116	-9.107%
2026-04-13	82.0000	82.0000	79.8700	80.0800	+8.143%	8	116	-3.034%
2026-04-10	67.0500	74.0500	67.0500	74.0500	+17.446%	9	112	+4.862%
2026-04-09	55.6500	63.0500	55.6500	63.0500	+4.387%	3	120	+23.156%
2026-04-08	60.4000	60.4000	60.4000	60.4000	+7.665%	1	123	+28.560%
2026-04-07	56.1000	56.1000	56.1000	56.1000	+12.200%	2	124	+38.414%
2026-04-01	50.0000	50.0000	50.0000	50.0000	+2.187%	1	126	+55.300%
2026-03-31	47.2400	48.9300	46.0000	48.9300	+17.904%	12	125	+58.696%
2026-03-30	44.3000	44.3000	41.5000	41.5000	-29.768%	12	125	+87.108%
2026-03-25	56.2500	59.0900	56.2500	59.0900	+6.989%	31	127	+31.410%
2026-03-24	54.6700	55.2300	54.6700	55.2300	-4.479%	2	134	+40.594%
2026-03-16	55.0500	57.8200	55.0500	57.8200	+8.075%	7	132	+34.296%
2026-03-12	54.1800	54.1800	53.5000	53.5000	0.000%	2	133	+45.140%
2026-03-11	56.5000	56.5000	53.5000	53.5000	+8.961%	34	132	+45.140%
2026-03-10	48.6000	49.1000	48.6000	49.1000	+5.027%	28	138	+58.147%
2026-03-09	46.7500	46.7500	46.7500	46.7500	-6.500%	5	110	+66.096%
2026-03-06	48.0000	50.0000	48.0000	50.0000	0.000%	2	105	+55.300%
2026-03-05	50.0000	50.0000	50.0000	50.0000	+4.167%	1	105	+55.300%
2026-03-03	48.5000	49.0000	46.5000	48.0000	-4.950%	9	104	+61.771%
2026-02-27	58.0000	58.0000	50.5000	50.5000	-30.345%	29	99	+53.762%
2026-02-25	72.5000	72.5000	72.5000	72.5000	+4.317%	1	76	+7.103%
2026-02-24	69.5100	69.5100	69.5000	69.5000	+13.137%	2	76	+11.727%
2026-02-20	61.2500	61.4300	61.2500	61.4300	-10.906%	8	74	+26.404%
2026-02-12	66.8500	68.9500	66.8500	68.9500	+18.879%	6	78	+12.618%
2026-02-06	58.0000	58.0000	58.0000	58.0000	+0.259%	1	78	+33.879%
2026-02-04	57.9200	57.9200	57.8500	57.8500	-13.008%	2	78	+34.226%
2026-01-30	66.5000	66.5000	66.5000	66.5000	-7.639%	1	78	+16.767%
2026-01-29	74.5500	74.5500	72.0000	72.0000	-6.116%	40	78	+7.847%
2026-01-28	76.3000	76.6900	75.9500	76.6900	-7.042%	3	72	+1.252%
2026-01-27	76.0000	82.5000	76.0000	82.5000	+14.187%	30	71	-5.879%
2026-01-26	75.6000	75.6000	72.2500	72.2500	+6.250%	3	61	+7.474%
2026-01-23	64.4500	68.0000	64.4500	68.0000	+2.256%	9	60	+14.191%
2026-01-21	67.0000	67.0000	66.5000	66.5000	-6.993%	11	59	+16.767%
2026-01-15	71.5000	71.5000	71.5000	71.5000	+17.213%	4	52	+8.601%
2026-01-14	61.5500	61.5500	61.0000	61.0000	-1.613%	2	51	+27.295%
2026-01-13	62.0000	62.0000	62.0000	62.0000	+16.432%	3	51	+25.242%
2026-01-08	53.2500	53.2500	53.2500	53.2500	-1.389%	15	48	+45.822%
2026-01-07	54.0000	54.0000	54.0000	54.0000	+0.935%	3	33	+43.796%
2026-01-05	53.5000	53.5000	53.5000	53.5000	-2.086%	2	30	+45.140%
2026-01-02	54.6000	54.9900	54.0000	54.6400	+13.833%	19	30	+42.112%
2025-12-31	47.5000	48.0000	47.5000	48.0000	-3.788%	8	12	+61.771%
2025-12-30	49.8900	49.8900	49.8900	49.8900	-2.176%	1	12	+55.642%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-1.449%	10	11	+52.255%
2025-12-26	51.7500	51.7500	51.7500	51.7500	0.000%	1	1	+50.048%

.dark-mode .fTq1br{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTq1br{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C50CRWV Dec 15 2028 50.00 Call (CRWV281215C00050000)option OPRA

CRWV20281215C50
CRWV Dec 15 2028 50.00 Call (CRWV281215C00050000)
option OPRA