Dark

CRWV20281215C70
CRWV Dec 15 2028 70.00 Call (CRWV281215C00070000)
option OPRA

EOD

Sep 30, 2026

46.85+5.281%(+2.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	46.1000	46.8500	46.1000	46.8500	+5.281%	5	506	0.000%
2026-09-28	44.5000	44.5000	44.5000	44.5000	-11.000%	1	508	+5.281%
2026-09-24	48.0600	50.0000	48.0600	50.0000	+6.587%	3	508	-6.300%
2026-09-23	49.0000	49.0000	46.9100	46.9100	+3.486%	3	511	-0.128%
2026-09-21	45.8000	46.4000	45.3300	45.3300	+10.024%	5	513	+3.353%
2026-09-18	41.2200	41.2200	41.2000	41.2000	+2.743%	2	512	+13.714%
2026-09-17	41.0000	41.0000	40.0000	40.1000	-10.391%	10	512	+16.833%
2026-09-14	44.7500	44.7500	44.7500	44.7500	-10.750%	1	504	+4.693%
2026-09-10	50.0000	50.1400	50.0000	50.1400	-8.504%	3	503	-6.562%
2026-09-09	55.8000	55.8000	54.8000	54.8000	-8.894%	5	504	-14.507%
2026-09-08	55.0000	60.1500	55.0000	60.1500	+24.534%	24	503	-22.111%
2026-09-04	46.8300	48.7000	46.5500	48.3000	+14.591%	14	524	-3.002%
2026-09-03	41.7000	42.2800	41.7000	42.1500	+0.119%	9	524	+11.151%
2026-09-02	42.2000	42.2000	41.4000	42.1000	+0.238%	38	519	+11.283%
2026-09-01	42.0000	42.0000	42.0000	42.0000	-6.355%	1	496	+11.548%
2026-08-31	45.0800	45.0800	44.8500	44.8500	-0.972%	30	495	+4.459%
2026-08-28	46.7300	46.7300	45.0000	45.2900	-10.317%	6	476	+3.444%
2026-08-25	50.5000	50.5000	50.5000	50.5000	+6.316%	1	472	-7.228%
2026-08-24	47.2900	47.5000	46.1000	47.5000	-5.284%	4	472	-1.368%
2026-08-20	52.5000	52.8500	50.0000	50.1500	-3.185%	11	473	-6.580%
2026-08-19	51.8000	51.8000	51.8000	51.8000	-4.074%	1	474	-9.556%
2026-08-18	56.4000	56.4000	54.0000	54.0000	-15.953%	9	473	-13.241%
2026-08-14	63.0000	64.2500	63.0000	64.2500	-2.975%	3	479	-27.082%
2026-08-13	73.0000	74.0000	66.2200	66.2200	+0.333%	14	478	-29.251%
2026-08-12	67.2000	70.0000	65.5500	66.0000	+29.412%	31	486	-29.015%
2026-08-11	51.7000	51.7000	51.0000	51.0000	-2.486%	31	489	-8.137%
2026-08-10	52.5000	52.5000	52.3000	52.3000	+0.965%	36	503	-10.421%
2026-08-07	51.8000	51.8000	51.8000	51.8000	-5.715%	1	502	-9.556%
2026-08-05	54.8600	55.3000	54.8600	54.9400	-0.471%	6	502	-14.725%
2026-08-04	52.0000	56.9300	52.0000	55.2000	+10.400%	64	499	-15.127%
2026-08-03	39.4500	50.6500	37.3500	50.0000	+28.205%	39	536	-6.300%
2026-07-31	40.4000	40.4000	37.9000	39.0000	-4.435%	11	537	+20.128%
2026-07-30	37.0600	41.5000	37.0600	40.8100	+22.811%	38	531	+14.800%
2026-07-29	36.0000	36.0000	32.0400	33.2300	-5.057%	217	538	+40.987%
2026-07-28	36.6000	36.6000	34.0000	35.0000	-11.325%	20	491	+33.857%
2026-07-24	40.3000	40.3000	39.3000	39.4700	-17.959%	116	492	+18.698%
2026-07-23	48.1000	48.1100	48.1000	48.1100	+7.388%	6	378	-2.619%
2026-07-21	43.5000	44.8000	43.5000	44.8000	+5.960%	2	380	+4.576%
2026-07-20	44.5000	44.5000	42.2800	42.2800	+5.700%	2	381	+10.809%
2026-07-17	38.2000	41.2500	37.1600	40.0000	-0.200%	88	381	+17.125%
2026-07-16	41.0000	41.0000	39.3000	40.0800	-7.287%	74	362	+16.891%
2026-07-15	43.5000	43.5000	41.5000	43.2300	-4.274%	24	322	+8.374%
2026-07-14	47.0000	47.0000	44.6000	45.1600	-11.797%	84	308	+3.742%
2026-07-13	51.4500	51.4500	51.2000	51.2000	-5.097%	10	296	-8.496%
2026-07-09	53.9500	53.9500	53.9500	53.9500	+15.797%	1	286	-13.160%
2026-07-07	45.3500	46.5900	45.3500	46.5900	-8.647%	3	286	+0.558%
2026-07-06	51.5000	51.5000	51.0000	51.0000	+8.626%	2	285	-8.137%
2026-07-02	47.3000	47.3000	46.2500	46.9500	-6.269%	75	211	-0.213%
2026-07-01	52.1500	52.1500	50.0900	50.0900	-5.312%	2	211	-6.468%
2026-06-29	52.9000	52.9000	52.9000	52.9000	-6.702%	1	212	-11.437%
2026-06-26	57.1300	57.1300	56.7000	56.7000	-9.828%	4	212	-17.372%
2026-06-24	64.9900	64.9900	61.7500	62.8800	-10.223%	23	213	-25.493%
2026-06-22	70.2000	70.2000	70.0400	70.0400	-7.660%	2	192	-33.110%
2026-06-18	75.8500	75.8500	75.8500	75.8500	-2.756%	2	192	-38.233%
2026-06-17	78.0000	78.0000	78.0000	78.0000	+2.228%	1	192	-39.936%
2026-06-16	77.8000	77.8000	76.3000	76.3000	+17.385%	2	192	-38.598%
2026-06-12	65.0000	65.0000	65.0000	65.0000	+15.350%	5	193	-27.923%
2026-06-11	55.5000	56.3500	55.5000	56.3500	-6.860%	20	198	-16.859%
2026-06-09	60.5000	60.5000	60.5000	60.5000	+2.542%	1	198	-22.562%
2026-06-05	62.8500	62.8500	59.0000	59.0000	-14.493%	5	198	-20.593%
2026-06-04	69.0000	69.0000	69.0000	69.0000	-15.854%	1	199	-32.101%
2026-06-02	82.0000	82.0000	82.0000	82.0000	+17.986%	1	198	-42.866%
2026-05-29	69.5000	69.5000	69.5000	69.5000	+3.731%	1	199	-32.590%
2026-05-28	65.0000	69.5000	65.0000	67.0000	+4.688%	12	200	-30.075%
2026-05-27	64.0000	64.0000	64.0000	64.0000	-4.903%	5	190	-26.797%
2026-05-22	68.0000	68.7000	67.0000	67.3000	+0.448%	9	204	-30.386%
2026-05-21	67.5500	67.5500	67.0000	67.0000	+13.791%	2	204	-30.075%
2026-05-19	58.8800	58.8800	58.8800	58.8800	-1.867%	20	204	-20.431%
2026-05-18	61.0000	61.6000	60.0000	60.0000	-16.609%	40	204	-21.917%
2026-05-14	75.2200	75.2200	71.9500	71.9500	+16.802%	11	204	-34.885%
2026-05-12	64.3800	64.3800	61.6000	61.6000	-15.034%	5	203	-23.945%
2026-05-11	76.3700	76.3700	72.0000	72.5000	-5.216%	4	203	-35.379%
2026-05-08	76.4900	76.4900	76.4900	76.4900	-14.230%	1	204	-38.750%
2026-05-07	89.1800	89.1800	89.1800	89.1800	-4.865%	5	204	-47.466%
2026-05-06	93.3400	94.1300	92.5000	93.7400	+9.000%	10	199	-50.021%
2026-05-05	86.0000	86.0000	86.0000	86.0000	+5.392%	51	200	-45.523%
2026-05-04	83.0000	83.0000	81.6000	81.6000	+22.892%	3	210	-42.586%
2026-04-28	66.4000	66.4000	66.4000	66.4000	-5.305%	1	212	-29.443%
2026-04-27	65.9000	70.1200	65.9000	70.1200	+0.014%	2	211	-33.186%
2026-04-24	70.1100	70.1100	70.1100	70.1100	-10.688%	15	210	-33.176%
2026-04-23	78.5000	78.5000	78.5000	78.5000	-3.086%	1	225	-40.318%
2026-04-22	81.0000	81.0000	81.0000	81.0000	+8.390%	5	225	-42.160%
2026-04-21	74.7300	74.7300	74.7300	74.7300	+0.309%	10	229	-37.308%
2026-04-20	72.7500	74.5000	72.7500	74.5000	-2.868%	11	229	-37.114%
2026-04-17	74.0000	76.7000	74.0000	76.7000	+1.589%	10	226	-38.918%
2026-04-16	78.0000	78.0000	75.5000	75.5000	-0.658%	6	235	-37.947%
2026-04-14	74.5000	76.0000	74.5000	76.0000	+5.850%	8	229	-38.355%
2026-04-13	71.8000	71.8000	71.8000	71.8000	+13.698%	4	229	-34.749%
2026-04-10	63.8000	64.4500	62.6700	63.1500	+11.770%	21	231	-25.812%
2026-04-09	54.2500	56.5000	49.8600	56.5000	+7.414%	13	235	-17.080%
2026-04-08	52.7600	52.7700	52.6000	52.6000	+11.915%	81	230	-10.932%
2026-04-07	47.0000	47.0000	47.0000	47.0000	+2.174%	1	195	-0.319%
2026-04-02	46.0000	46.0000	46.0000	46.0000	+2.222%	5	195	+1.848%
2026-04-01	44.8500	45.0000	44.8500	45.0000	+7.322%	11	195	+4.111%
2026-03-31	41.2500	42.4900	40.4600	41.9300	+17.616%	21	195	+11.734%
2026-03-30	38.5100	38.5100	35.4900	35.6500	-13.197%	15	191	+31.417%
2026-03-27	40.9200	41.0700	40.9200	41.0700	-19.042%	61	180	+14.074%
2026-03-26	50.7300	50.7300	50.7300	50.7300	-1.971%	1	187	-7.648%
2026-03-25	51.7500	51.7500	51.7500	51.7500	+8.947%	10	187	-9.469%
2026-03-24	47.5000	47.5000	47.5000	47.5000	+5.298%	1	184	-1.368%
2026-03-20	46.6800	46.6800	45.1100	45.1100	-6.798%	3	184	+3.857%
2026-03-13	48.3500	48.4000	48.3500	48.4000	+3.863%	25	184	-3.202%
2026-03-12	47.6700	47.6700	46.6000	46.6000	-1.271%	7	184	+0.536%
2026-03-11	46.0100	47.4000	46.0100	47.2000	+16.716%	4	183	-0.742%
2026-03-09	41.2000	41.2000	40.4400	40.4400	-7.311%	5	184	+15.851%
2026-03-06	42.0500	44.9600	42.0500	43.6300	+1.371%	4	184	+7.380%
2026-03-05	45.1200	45.1200	42.2500	43.0400	-8.814%	65	183	+8.852%
2026-03-04	47.3700	47.3700	47.1000	47.2000	+10.642%	12	124	-0.742%
2026-03-03	42.0000	42.6600	42.0000	42.6600	-5.765%	11	124	+9.822%
2026-03-02	45.5000	45.5400	45.1100	45.2700	-4.594%	87	116	+3.490%
2026-02-27	50.8300	50.8300	47.4500	47.4500	-26.605%	16	97	-1.264%
2026-02-26	64.6500	64.6500	64.6500	64.6500	-1.748%	1	87	-27.533%
2026-02-25	65.8000	65.8000	65.8000	65.8000	+9.667%	1	86	-28.799%
2026-02-17	60.0000	60.0000	60.0000	60.0000	-2.264%	1	86	-21.917%
2026-02-11	59.5000	61.3900	59.5000	61.3900	+0.639%	2	87	-23.685%
2026-02-09	61.0000	61.0000	61.0000	61.0000	+14.447%	1	87	-23.197%
2026-02-06	53.3000	53.3000	53.3000	53.3000	+6.154%	4	86	-12.101%
2026-02-04	49.5000	50.2100	49.5000	50.2100	-31.771%	6	83	-6.692%
2026-01-27	74.3700	74.3700	73.4300	73.5900	+6.730%	12	83	-36.336%
2026-01-26	71.7000	71.7000	68.9500	68.9500	+24.909%	73	77	-32.052%
2026-01-21	55.2000	55.2000	55.2000	55.2000	-17.612%	1	39	-15.127%
2026-01-16	63.0000	67.5000	63.0000	67.0000	+4.688%	8	40	-30.075%
2026-01-15	62.7000	65.2500	62.7000	64.0000	+11.304%	4	40	-26.797%
2026-01-14	57.5000	57.5000	57.5000	57.5000	+5.215%	1	39	-18.522%
2026-01-13	54.6500	54.6500	54.6500	54.6500	-7.467%	25	40	-14.273%
2026-01-12	55.5500	59.0600	55.5500	59.0600	+22.328%	18	54	-20.674%
2026-01-09	48.2800	48.2800	48.2800	48.2800	+3.162%	1	48	-2.962%
2026-01-08	46.6200	46.8000	46.6200	46.8000	-0.426%	4	48	+0.107%
2026-01-07	47.0000	47.0000	47.0000	47.0000	+1.184%	2	50	-0.319%
2026-01-06	44.4500	46.4500	44.4500	46.4500	+2.290%	4	48	+0.861%
2026-01-02	45.4100	45.4100	45.4100	45.4100	+10.756%	1	47	+3.171%
2025-12-31	41.2500	41.4000	40.2400	41.0000	-6.542%	70	12	+14.268%
2025-12-30	43.5000	43.8700	43.5000	43.8700	-4.214%	5	12	+6.793%
2025-12-26	45.3700	45.8100	45.3600	45.8000	0.000%	50	7	+2.293%

.dark-mode .ZhQqPG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhQqPG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C70CRWV Dec 15 2028 70.00 Call (CRWV281215C00070000)option OPRA

CRWV20281215C70
CRWV Dec 15 2028 70.00 Call (CRWV281215C00070000)
option OPRA