Dark

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

EOD

Oct 1, 2026

53.90-1.642%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	53.9000	53.9000	53.9000	53.9000	-1.642%	5	263	0.000%
2026-09-22	54.8000	54.8000	54.8000	54.8000	+1.256%	1	263	-1.642%
2026-09-21	53.0000	54.1500	53.0000	54.1200	+9.888%	3	263	-0.407%
2026-09-18	49.8700	49.8700	49.0500	49.2500	+0.510%	13	264	+9.442%
2026-09-17	49.0000	49.0000	49.0000	49.0000	-4.483%	1	251	+10.000%
2026-09-15	51.3000	51.3000	51.3000	51.3000	-2.841%	1	250	+5.068%
2026-09-14	52.8000	52.8000	52.8000	52.8000	-10.250%	1	251	+2.083%
2026-09-11	58.8300	58.8300	58.8300	58.8300	-0.993%	1	250	-8.380%
2026-09-10	59.4200	59.4200	59.4200	59.4200	-10.647%	2	249	-9.290%
2026-09-09	66.5000	66.5000	66.5000	66.5000	-3.763%	5	248	-18.947%
2026-09-08	64.8000	69.1000	64.7000	69.1000	+23.946%	26	248	-21.997%
2026-09-04	55.4400	55.8000	54.5000	55.7500	+6.190%	14	243	-3.318%
2026-09-03	50.3900	52.5000	50.3900	52.5000	+4.167%	4	243	+2.667%
2026-09-02	49.3600	50.4500	48.9100	50.4000	-0.178%	44	243	+6.944%
2026-09-01	50.3500	50.9100	50.3500	50.4900	-4.736%	20	225	+6.754%
2026-08-31	52.4500	53.1000	52.4500	53.0000	+0.379%	5	218	+1.698%
2026-08-28	53.0000	53.3500	52.8000	52.8000	-7.042%	26	216	+2.083%
2026-08-27	56.8000	56.8000	56.8000	56.8000	-1.849%	10	196	-5.106%
2026-08-26	57.0000	57.8700	57.0000	57.8700	-0.704%	3	186	-6.860%
2026-08-25	58.2800	58.2800	58.2800	58.2800	+4.164%	1	186	-7.515%
2026-08-24	54.5500	55.9500	54.5500	55.9500	-4.359%	2	187	-3.664%
2026-08-20	58.6000	58.8900	58.0000	58.5000	0.000%	22	186	-7.863%
2026-08-19	58.5000	58.5000	58.5000	58.5000	-6.370%	1	193	-7.863%
2026-08-18	68.0000	68.0000	62.4800	62.4800	-17.789%	8	192	-13.732%
2026-08-17	75.0500	76.0000	74.9500	76.0000	+7.193%	56	190	-29.079%
2026-08-14	73.0000	73.0000	70.9000	70.9000	-8.693%	7	213	-23.977%
2026-08-13	80.0000	82.5000	77.6500	77.6500	+5.131%	5	208	-30.586%
2026-08-12	74.9200	77.0000	73.8600	73.8600	+19.129%	9	210	-27.024%
2026-08-11	62.0000	62.0000	62.0000	62.0000	+3.247%	1	211	-13.065%
2026-08-10	60.1500	60.1500	60.0500	60.0500	+4.073%	2	211	-10.241%
2026-08-06	58.2000	58.2000	57.7000	57.7000	-7.235%	2	211	-6.586%
2026-08-05	62.2000	62.2000	62.2000	62.2000	-1.877%	8	210	-13.344%
2026-08-04	62.0000	63.5000	62.0000	63.3900	+13.704%	4	218	-14.971%
2026-08-03	50.0000	56.0000	50.0000	55.7500	+21.991%	8	218	-3.318%
2026-07-31	45.7000	45.7000	45.7000	45.7000	-4.792%	1	224	+17.943%
2026-07-30	43.0000	48.0000	43.0000	48.0000	+29.730%	5	223	+12.292%
2026-07-29	40.0000	40.0000	35.7900	37.0000	-7.615%	36	225	+45.676%
2026-07-28	41.7500	41.7500	39.5000	40.0500	-9.716%	36	212	+34.582%
2026-07-27	45.7600	45.7600	44.3600	44.3600	-4.499%	9	210	+21.506%
2026-07-24	49.1500	49.1500	46.4500	46.4500	-13.340%	10	208	+16.039%
2026-07-23	55.3000	55.3000	53.6000	53.6000	+2.388%	7	204	+0.560%
2026-07-21	52.3500	52.3500	52.3500	52.3500	+2.647%	1	203	+2.961%
2026-07-20	51.0000	51.0000	51.0000	51.0000	+10.653%	1	204	+5.686%
2026-07-17	46.0000	47.5000	46.0000	46.0900	-1.936%	5	204	+16.945%
2026-07-16	46.8000	47.0000	45.7000	47.0000	-2.226%	34	201	+14.681%
2026-07-15	50.0000	50.0000	47.3000	48.0700	-22.154%	7	196	+12.128%
2026-07-09	64.2800	64.2800	61.6000	61.7500	+8.333%	15	200	-12.713%
2026-07-08	57.0000	57.0000	57.0000	57.0000	+4.396%	2	209	-5.439%
2026-07-07	54.6000	54.6000	54.6000	54.6000	-5.862%	5	211	-1.282%
2026-07-06	57.5000	58.0000	57.5000	58.0000	+8.270%	10	206	-7.069%
2026-07-02	53.5700	53.5700	53.5700	53.5700	-7.398%	1	197	+0.616%
2026-07-01	59.8600	59.8600	57.8500	57.8500	-8.175%	9	197	-6.828%
2026-06-29	63.0000	63.0000	63.0000	63.0000	-3.817%	5	191	-14.444%
2026-06-26	65.7000	65.7000	65.5000	65.5000	-7.746%	2	191	-17.710%
2026-06-24	71.0000	71.0000	71.0000	71.0000	-7.468%	1	189	-24.085%
2026-06-23	76.7300	76.7300	76.7300	76.7300	-12.409%	1	188	-29.754%
2026-06-17	87.6000	87.6000	87.6000	87.6000	+4.659%	1	187	-38.470%
2026-06-16	85.2000	85.2000	83.7000	83.7000	+12.576%	9	187	-35.603%
2026-06-12	71.5000	74.3500	71.3300	74.3500	+18.016%	5	182	-27.505%
2026-06-11	63.0000	63.0000	63.0000	63.0000	-9.117%	1	179	-14.444%
2026-06-10	69.3200	69.3200	69.3200	69.3200	-2.366%	1	178	-22.245%
2026-06-08	71.0000	71.0000	71.0000	71.0000	+4.412%	1	179	-24.085%
2026-06-05	71.6000	71.6000	67.4000	68.0000	-10.526%	27	178	-20.735%
2026-06-04	76.0000	76.0000	76.0000	76.0000	-12.744%	1	188	-29.079%
2026-06-02	93.0000	93.0000	87.1000	87.1000	-5.326%	2	187	-38.117%
2026-06-01	89.0000	93.9800	89.0000	92.0000	+23.440%	6	187	-41.413%
2026-05-29	74.5300	74.5300	74.5300	74.5300	-0.627%	3	190	-27.680%
2026-05-28	76.9500	78.0000	75.0000	75.0000	+3.235%	44	187	-28.133%
2026-05-27	69.1300	72.6500	69.1300	72.6500	-3.698%	16	145	-25.809%
2026-05-22	75.4400	75.4400	75.4400	75.4400	-1.101%	5	151	-28.552%
2026-05-21	75.0000	76.2800	75.0000	76.2800	+11.033%	4	150	-29.339%
2026-05-19	66.0000	68.7000	65.0000	68.7000	-3.035%	30	150	-21.543%
2026-05-18	70.8500	70.8500	70.8500	70.8500	-5.533%	2	145	-23.924%
2026-05-15	76.5000	76.5000	75.0000	75.0000	-11.368%	2	145	-28.133%
2026-05-14	79.0000	84.6200	79.0000	84.6200	+8.141%	14	143	-36.303%
2026-05-13	78.2500	78.2500	78.2500	78.2500	+7.605%	4	124	-31.118%
2026-05-12	76.4400	76.4400	71.0000	72.7200	-10.333%	24	124	-25.880%
2026-05-11	81.1000	81.1000	81.1000	81.1000	+3.181%	1	124	-33.539%
2026-05-08	81.5000	82.0700	78.6000	78.6000	-15.557%	5	123	-31.425%
2026-05-07	97.1100	97.1100	93.0800	93.0800	-9.631%	2	121	-42.093%
2026-05-06	103.0000	103.0000	103.0000	103.0000	+14.444%	1	121	-47.670%
2026-05-05	90.0000	90.0000	90.0000	90.0000	-3.795%	1	122	-40.111%
2026-05-04	94.0000	94.0000	93.5500	93.5500	+13.394%	5	121	-42.384%
2026-04-30	82.5000	82.5000	82.5000	82.5000	+12.536%	1	118	-34.667%
2026-04-28	73.3100	73.3100	73.3100	73.3100	-6.013%	1	117	-26.477%
2026-04-27	74.4500	78.0000	74.4500	78.0000	-14.286%	2	117	-30.897%
2026-04-22	91.0000	91.0000	91.0000	91.0000	+6.520%	2	116	-40.769%
2026-04-14	85.4300	85.4300	85.4300	85.4300	+6.681%	2	116	-36.907%
2026-04-13	82.0000	82.0000	79.8700	80.0800	+8.143%	8	116	-32.692%
2026-04-10	67.0500	74.0500	67.0500	74.0500	+17.446%	9	112	-27.211%
2026-04-09	55.6500	63.0500	55.6500	63.0500	+4.387%	3	120	-14.512%
2026-04-08	60.4000	60.4000	60.4000	60.4000	+7.665%	1	123	-10.762%
2026-04-07	56.1000	56.1000	56.1000	56.1000	+12.200%	2	124	-3.922%
2026-04-01	50.0000	50.0000	50.0000	50.0000	+2.187%	1	126	+7.800%
2026-03-31	47.2400	48.9300	46.0000	48.9300	+17.904%	12	125	+10.157%
2026-03-30	44.3000	44.3000	41.5000	41.5000	-29.768%	12	125	+29.880%
2026-03-25	56.2500	59.0900	56.2500	59.0900	+6.989%	31	127	-8.783%
2026-03-24	54.6700	55.2300	54.6700	55.2300	-4.479%	2	134	-2.408%
2026-03-16	55.0500	57.8200	55.0500	57.8200	+8.075%	7	132	-6.780%
2026-03-12	54.1800	54.1800	53.5000	53.5000	0.000%	2	133	+0.748%
2026-03-11	56.5000	56.5000	53.5000	53.5000	+8.961%	34	132	+0.748%
2026-03-10	48.6000	49.1000	48.6000	49.1000	+5.027%	28	138	+9.776%
2026-03-09	46.7500	46.7500	46.7500	46.7500	-6.500%	5	110	+15.294%
2026-03-06	48.0000	50.0000	48.0000	50.0000	0.000%	2	105	+7.800%
2026-03-05	50.0000	50.0000	50.0000	50.0000	+4.167%	1	105	+7.800%
2026-03-03	48.5000	49.0000	46.5000	48.0000	-4.950%	9	104	+12.292%
2026-02-27	58.0000	58.0000	50.5000	50.5000	-30.345%	29	99	+6.733%
2026-02-25	72.5000	72.5000	72.5000	72.5000	+4.317%	1	76	-25.655%
2026-02-24	69.5100	69.5100	69.5000	69.5000	+13.137%	2	76	-22.446%
2026-02-20	61.2500	61.4300	61.2500	61.4300	-10.906%	8	74	-12.258%
2026-02-12	66.8500	68.9500	66.8500	68.9500	+18.879%	6	78	-21.827%
2026-02-06	58.0000	58.0000	58.0000	58.0000	+0.259%	1	78	-7.069%
2026-02-04	57.9200	57.9200	57.8500	57.8500	-13.008%	2	78	-6.828%
2026-01-30	66.5000	66.5000	66.5000	66.5000	-7.639%	1	78	-18.947%
2026-01-29	74.5500	74.5500	72.0000	72.0000	-6.116%	40	78	-25.139%
2026-01-28	76.3000	76.6900	75.9500	76.6900	-7.042%	3	72	-29.717%
2026-01-27	76.0000	82.5000	76.0000	82.5000	+14.187%	30	71	-34.667%
2026-01-26	75.6000	75.6000	72.2500	72.2500	+6.250%	3	61	-25.398%
2026-01-23	64.4500	68.0000	64.4500	68.0000	+2.256%	9	60	-20.735%
2026-01-21	67.0000	67.0000	66.5000	66.5000	-6.993%	11	59	-18.947%
2026-01-15	71.5000	71.5000	71.5000	71.5000	+17.213%	4	52	-24.615%
2026-01-14	61.5500	61.5500	61.0000	61.0000	-1.613%	2	51	-11.639%
2026-01-13	62.0000	62.0000	62.0000	62.0000	+16.432%	3	51	-13.065%
2026-01-08	53.2500	53.2500	53.2500	53.2500	-1.389%	15	48	+1.221%
2026-01-07	54.0000	54.0000	54.0000	54.0000	+0.935%	3	33	-0.185%
2026-01-05	53.5000	53.5000	53.5000	53.5000	-2.086%	2	30	+0.748%
2026-01-02	54.6000	54.9900	54.0000	54.6400	+13.833%	19	30	-1.354%
2025-12-31	47.5000	48.0000	47.5000	48.0000	-3.788%	8	12	+12.292%
2025-12-30	49.8900	49.8900	49.8900	49.8900	-2.176%	1	12	+8.038%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-1.449%	10	11	+5.686%
2025-12-26	51.7500	51.7500	51.7500	51.7500	0.000%	1	1	+4.155%

.dark-mode .gvqdF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvqdF0{ 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