Dark

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

EOD

Aug 13, 2026

66.22+0.333%(+0.22)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	73.0000	74.0000	66.2200	66.2200	+0.333%	14	478	0.000%
2026-08-12	67.2000	70.0000	65.5500	66.0000	+29.412%	31	486	+0.333%
2026-08-11	51.7000	51.7000	51.0000	51.0000	-2.486%	31	489	+29.843%
2026-08-10	52.5000	52.5000	52.3000	52.3000	+0.965%	36	503	+26.616%
2026-08-07	51.8000	51.8000	51.8000	51.8000	-5.715%	1	502	+27.838%
2026-08-05	54.8600	55.3000	54.8600	54.9400	-0.471%	6	502	+20.531%
2026-08-04	52.0000	56.9300	52.0000	55.2000	+10.400%	64	499	+19.964%
2026-08-03	39.4500	50.6500	37.3500	50.0000	+28.205%	39	536	+32.440%
2026-07-31	40.4000	40.4000	37.9000	39.0000	-4.435%	11	537	+69.795%
2026-07-30	37.0600	41.5000	37.0600	40.8100	+22.811%	38	531	+62.264%
2026-07-29	36.0000	36.0000	32.0400	33.2300	-5.057%	217	538	+99.278%
2026-07-28	36.6000	36.6000	34.0000	35.0000	-11.325%	20	491	+89.200%
2026-07-24	40.3000	40.3000	39.3000	39.4700	-17.959%	116	492	+67.773%
2026-07-23	48.1000	48.1100	48.1000	48.1100	+7.388%	6	378	+37.643%
2026-07-21	43.5000	44.8000	43.5000	44.8000	+5.960%	2	380	+47.813%
2026-07-20	44.5000	44.5000	42.2800	42.2800	+5.700%	2	381	+56.623%
2026-07-17	38.2000	41.2500	37.1600	40.0000	-0.200%	88	381	+65.550%
2026-07-16	41.0000	41.0000	39.3000	40.0800	-7.287%	74	362	+65.220%
2026-07-15	43.5000	43.5000	41.5000	43.2300	-4.274%	24	322	+53.181%
2026-07-14	47.0000	47.0000	44.6000	45.1600	-11.797%	84	308	+46.634%
2026-07-13	51.4500	51.4500	51.2000	51.2000	-5.097%	10	296	+29.336%
2026-07-09	53.9500	53.9500	53.9500	53.9500	+15.797%	1	286	+22.743%
2026-07-07	45.3500	46.5900	45.3500	46.5900	-8.647%	3	286	+42.134%
2026-07-06	51.5000	51.5000	51.0000	51.0000	+8.626%	2	285	+29.843%
2026-07-02	47.3000	47.3000	46.2500	46.9500	-6.269%	75	211	+41.044%
2026-07-01	52.1500	52.1500	50.0900	50.0900	-5.312%	2	211	+32.202%
2026-06-29	52.9000	52.9000	52.9000	52.9000	-6.702%	1	212	+25.180%
2026-06-26	57.1300	57.1300	56.7000	56.7000	-9.828%	4	212	+16.790%
2026-06-24	64.9900	64.9900	61.7500	62.8800	-10.223%	23	213	+5.312%
2026-06-22	70.2000	70.2000	70.0400	70.0400	-7.660%	2	192	-5.454%
2026-06-18	75.8500	75.8500	75.8500	75.8500	-2.756%	2	192	-12.696%
2026-06-17	78.0000	78.0000	78.0000	78.0000	+2.228%	1	192	-15.103%
2026-06-16	77.8000	77.8000	76.3000	76.3000	+17.385%	2	192	-13.211%
2026-06-12	65.0000	65.0000	65.0000	65.0000	+15.350%	5	193	+1.877%
2026-06-11	55.5000	56.3500	55.5000	56.3500	-6.860%	20	198	+17.516%
2026-06-09	60.5000	60.5000	60.5000	60.5000	+2.542%	1	198	+9.455%
2026-06-05	62.8500	62.8500	59.0000	59.0000	-14.493%	5	198	+12.237%
2026-06-04	69.0000	69.0000	69.0000	69.0000	-15.854%	1	199	-4.029%
2026-06-02	82.0000	82.0000	82.0000	82.0000	+17.986%	1	198	-19.244%
2026-05-29	69.5000	69.5000	69.5000	69.5000	+3.731%	1	199	-4.719%
2026-05-28	65.0000	69.5000	65.0000	67.0000	+4.688%	12	200	-1.164%
2026-05-27	64.0000	64.0000	64.0000	64.0000	-4.903%	5	190	+3.469%
2026-05-22	68.0000	68.7000	67.0000	67.3000	+0.448%	9	204	-1.605%
2026-05-21	67.5500	67.5500	67.0000	67.0000	+13.791%	2	204	-1.164%
2026-05-19	58.8800	58.8800	58.8800	58.8800	-1.867%	20	204	+12.466%
2026-05-18	61.0000	61.6000	60.0000	60.0000	-16.609%	40	204	+10.367%
2026-05-14	75.2200	75.2200	71.9500	71.9500	+16.802%	11	204	-7.964%
2026-05-12	64.3800	64.3800	61.6000	61.6000	-15.034%	5	203	+7.500%
2026-05-11	76.3700	76.3700	72.0000	72.5000	-5.216%	4	203	-8.662%
2026-05-08	76.4900	76.4900	76.4900	76.4900	-14.230%	1	204	-13.427%
2026-05-07	89.1800	89.1800	89.1800	89.1800	-4.865%	5	204	-25.746%
2026-05-06	93.3400	94.1300	92.5000	93.7400	+9.000%	10	199	-29.358%
2026-05-05	86.0000	86.0000	86.0000	86.0000	+5.392%	51	200	-23.000%
2026-05-04	83.0000	83.0000	81.6000	81.6000	+22.892%	3	210	-18.848%
2026-04-28	66.4000	66.4000	66.4000	66.4000	-5.305%	1	212	-0.271%
2026-04-27	65.9000	70.1200	65.9000	70.1200	+0.014%	2	211	-5.562%
2026-04-24	70.1100	70.1100	70.1100	70.1100	-10.688%	15	210	-5.548%
2026-04-23	78.5000	78.5000	78.5000	78.5000	-3.086%	1	225	-15.643%
2026-04-22	81.0000	81.0000	81.0000	81.0000	+8.390%	5	225	-18.247%
2026-04-21	74.7300	74.7300	74.7300	74.7300	+0.309%	10	229	-11.388%
2026-04-20	72.7500	74.5000	72.7500	74.5000	-2.868%	11	229	-11.114%
2026-04-17	74.0000	76.7000	74.0000	76.7000	+1.589%	10	226	-13.664%
2026-04-16	78.0000	78.0000	75.5000	75.5000	-0.658%	6	235	-12.291%
2026-04-14	74.5000	76.0000	74.5000	76.0000	+5.850%	8	229	-12.868%
2026-04-13	71.8000	71.8000	71.8000	71.8000	+13.698%	4	229	-7.772%
2026-04-10	63.8000	64.4500	62.6700	63.1500	+11.770%	21	231	+4.861%
2026-04-09	54.2500	56.5000	49.8600	56.5000	+7.414%	13	235	+17.204%
2026-04-08	52.7600	52.7700	52.6000	52.6000	+11.915%	81	230	+25.894%
2026-04-07	47.0000	47.0000	47.0000	47.0000	+2.174%	1	195	+40.894%
2026-04-02	46.0000	46.0000	46.0000	46.0000	+2.222%	5	195	+43.957%
2026-04-01	44.8500	45.0000	44.8500	45.0000	+7.322%	11	195	+47.156%
2026-03-31	41.2500	42.4900	40.4600	41.9300	+17.616%	21	195	+57.930%
2026-03-30	38.5100	38.5100	35.4900	35.6500	-13.197%	15	191	+85.750%
2026-03-27	40.9200	41.0700	40.9200	41.0700	-19.042%	61	180	+61.237%
2026-03-26	50.7300	50.7300	50.7300	50.7300	-1.971%	1	187	+30.534%
2026-03-25	51.7500	51.7500	51.7500	51.7500	+8.947%	10	187	+27.961%
2026-03-24	47.5000	47.5000	47.5000	47.5000	+5.298%	1	184	+39.411%
2026-03-20	46.6800	46.6800	45.1100	45.1100	-6.798%	3	184	+46.797%
2026-03-13	48.3500	48.4000	48.3500	48.4000	+3.863%	25	184	+36.818%
2026-03-12	47.6700	47.6700	46.6000	46.6000	-1.271%	7	184	+42.103%
2026-03-11	46.0100	47.4000	46.0100	47.2000	+16.716%	4	183	+40.297%
2026-03-09	41.2000	41.2000	40.4400	40.4400	-7.311%	5	184	+63.749%
2026-03-06	42.0500	44.9600	42.0500	43.6300	+1.371%	4	184	+51.776%
2026-03-05	45.1200	45.1200	42.2500	43.0400	-8.814%	65	183	+53.857%
2026-03-04	47.3700	47.3700	47.1000	47.2000	+10.642%	12	124	+40.297%
2026-03-03	42.0000	42.6600	42.0000	42.6600	-5.765%	11	124	+55.227%
2026-03-02	45.5000	45.5400	45.1100	45.2700	-4.594%	87	116	+46.278%
2026-02-27	50.8300	50.8300	47.4500	47.4500	-26.605%	16	97	+39.557%
2026-02-26	64.6500	64.6500	64.6500	64.6500	-1.748%	1	87	+2.428%
2026-02-25	65.8000	65.8000	65.8000	65.8000	+9.667%	1	86	+0.638%
2026-02-17	60.0000	60.0000	60.0000	60.0000	-2.264%	1	86	+10.367%
2026-02-11	59.5000	61.3900	59.5000	61.3900	+0.639%	2	87	+7.868%
2026-02-09	61.0000	61.0000	61.0000	61.0000	+14.447%	1	87	+8.557%
2026-02-06	53.3000	53.3000	53.3000	53.3000	+6.154%	4	86	+24.240%
2026-02-04	49.5000	50.2100	49.5000	50.2100	-31.771%	6	83	+31.886%
2026-01-27	74.3700	74.3700	73.4300	73.5900	+6.730%	12	83	-10.015%
2026-01-26	71.7000	71.7000	68.9500	68.9500	+24.909%	73	77	-3.959%
2026-01-21	55.2000	55.2000	55.2000	55.2000	-17.612%	1	39	+19.964%
2026-01-16	63.0000	67.5000	63.0000	67.0000	+4.688%	8	40	-1.164%
2026-01-15	62.7000	65.2500	62.7000	64.0000	+11.304%	4	40	+3.469%
2026-01-14	57.5000	57.5000	57.5000	57.5000	+5.215%	1	39	+15.165%
2026-01-13	54.6500	54.6500	54.6500	54.6500	-7.467%	25	40	+21.171%
2026-01-12	55.5500	59.0600	55.5500	59.0600	+22.328%	18	54	+12.123%
2026-01-09	48.2800	48.2800	48.2800	48.2800	+3.162%	1	48	+37.158%
2026-01-08	46.6200	46.8000	46.6200	46.8000	-0.426%	4	48	+41.496%
2026-01-07	47.0000	47.0000	47.0000	47.0000	+1.184%	2	50	+40.894%
2026-01-06	44.4500	46.4500	44.4500	46.4500	+2.290%	4	48	+42.562%
2026-01-02	45.4100	45.4100	45.4100	45.4100	+10.756%	1	47	+45.827%
2025-12-31	41.2500	41.4000	40.2400	41.0000	-6.542%	70	12	+61.512%
2025-12-30	43.5000	43.8700	43.5000	43.8700	-4.214%	5	12	+50.946%
2025-12-26	45.3700	45.8100	45.3600	45.8000	0.000%	50	7	+44.585%

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