Dark

CRWV20281215C75
CRWV Dec 15 2028 75.00 Call (CRWV281215C00075000)
option OPRA

EOD

Oct 1, 2026

43.29-2.675%(-1.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	44.5000	44.5000	43.2300	43.2900	-2.675%	5	590	0.000%
2026-09-30	44.2300	44.6000	44.2300	44.4800	+0.976%	3	591	-2.675%
2026-09-29	45.1500	45.1500	43.9700	44.0500	-7.458%	5	592	-1.725%
2026-09-24	46.9900	47.6000	46.9900	47.6000	+3.478%	2	597	-9.055%
2026-09-23	45.6000	46.0000	45.6000	46.0000	+3.720%	4	595	-5.891%
2026-09-22	44.3500	44.3500	44.3500	44.3500	-0.561%	5	599	-2.390%
2026-09-21	43.4500	45.0000	43.4500	44.6000	+10.123%	3	596	-2.937%
2026-09-18	40.1500	40.5000	39.0000	40.5000	+1.250%	26	597	+6.889%
2026-09-17	40.3000	40.3000	38.6000	40.0000	-7.940%	28	607	+8.225%
2026-09-16	43.4500	43.4500	43.4500	43.4500	+4.952%	1	588	-0.368%
2026-09-15	42.7000	42.7000	41.3500	41.4000	-6.441%	13	589	+4.565%
2026-09-14	43.8800	44.2500	43.8800	44.2500	-7.427%	11	598	-2.169%
2026-09-11	47.9300	47.9300	47.8000	47.8000	-4.208%	2	589	-9.435%
2026-09-10	48.7100	49.9000	48.7100	49.9000	-6.519%	3	589	-13.246%
2026-09-09	53.2500	53.5500	53.2500	53.3800	-6.515%	9	586	-18.902%
2026-09-08	53.7000	59.6200	53.7000	57.1000	+45.663%	5	593	-24.186%
2026-09-03	39.4000	39.4000	39.2000	39.2000	-2.196%	26	598	+10.434%
2026-09-02	39.5200	40.0800	39.3500	40.0800	+0.200%	7	572	+8.009%
2026-09-01	40.0000	40.0000	40.0000	40.0000	-7.407%	1	569	+8.225%
2026-08-31	43.2000	43.2000	43.2000	43.2000	-3.893%	1	568	+0.208%
2026-08-28	44.9500	44.9500	44.9500	44.9500	-3.644%	1	567	-3.693%
2026-08-27	47.3500	47.3500	46.6500	46.6500	-1.789%	8	568	-7.203%
2026-08-26	47.9700	47.9700	47.5000	47.5000	-1.350%	5	564	-8.863%
2026-08-25	48.5000	48.5400	48.1500	48.1500	-7.582%	7	568	-10.093%
2026-08-19	50.0000	52.1000	50.0000	52.1000	-14.026%	7	565	-16.910%
2026-08-14	60.6000	60.6000	60.6000	60.6000	-5.179%	1	558	-28.564%
2026-08-13	68.6700	68.6700	63.9100	63.9100	-0.545%	6	559	-32.264%
2026-08-12	62.3500	65.5000	62.3500	64.2600	+28.649%	12	565	-32.633%
2026-08-11	50.0500	50.0500	49.9500	49.9500	-0.458%	10	572	-13.333%
2026-08-10	50.1800	50.1800	50.1800	50.1800	+4.542%	3	572	-13.731%
2026-08-06	48.3000	48.3000	48.0000	48.0000	-11.570%	7	569	-9.813%
2026-08-04	53.7500	54.2800	53.7500	54.2800	+12.684%	5	576	-20.247%
2026-08-03	39.3000	48.1700	39.3000	48.1700	+30.861%	15	576	-10.131%
2026-07-31	37.6300	37.6300	36.6300	36.8100	-5.006%	14	582	+17.604%
2026-07-30	36.8000	40.3000	36.8000	38.7500	+27.677%	39	592	+11.716%
2026-07-29	32.2000	32.5000	29.7000	30.3500	-9.941%	406	597	+42.636%
2026-07-28	35.1000	35.1000	32.5000	33.7000	-10.013%	12	584	+28.457%
2026-07-27	38.7500	38.7500	36.2400	37.4500	-0.133%	13	580	+15.594%
2026-07-24	41.5000	41.5000	37.5000	37.5000	-19.597%	42	573	+15.440%
2026-07-23	46.6400	46.6400	46.6400	46.6400	-1.291%	1	536	-7.183%
2026-07-22	47.2500	47.2500	47.2500	47.2500	+7.386%	1	535	-8.381%
2026-07-21	41.0000	44.0000	41.0000	44.0000	+10.000%	12	534	-1.614%
2026-07-20	42.5000	42.6500	40.0000	40.0000	+1.652%	13	522	+8.225%
2026-07-17	36.9500	39.3500	36.1000	39.3500	+2.581%	14	516	+10.013%
2026-07-16	40.0000	40.0000	38.0000	38.3600	-7.899%	55	508	+12.852%
2026-07-15	42.0000	42.4300	39.7000	41.6500	-4.691%	345	508	+3.938%
2026-07-14	44.4500	44.4500	42.8600	43.7000	-14.314%	42	168	-0.938%
2026-07-10	51.0000	51.0000	51.0000	51.0000	-7.273%	1	162	-15.118%
2026-07-09	55.0000	55.0000	55.0000	55.0000	+11.111%	1	162	-21.291%
2026-07-08	49.5500	49.5500	47.5000	49.5000	+5.499%	15	161	-12.545%
2026-07-07	47.0000	47.0000	44.1700	46.9200	-3.754%	9	156	-7.737%
2026-07-06	46.0100	48.7500	46.0100	48.7500	+8.333%	2	150	-11.200%
2026-07-02	50.5000	50.5000	45.0000	45.0000	-9.091%	18	143	-3.800%
2026-07-01	50.9600	50.9600	49.5000	49.5000	-11.607%	23	143	-12.545%
2026-06-29	56.6000	56.6000	53.3500	56.0000	0.000%	3	132	-22.696%
2026-06-26	56.0000	56.0000	56.0000	56.0000	-10.615%	1	129	-22.696%
2026-06-24	62.6500	62.6500	62.6500	62.6500	-17.890%	1	128	-30.902%
2026-06-17	76.3000	76.3000	76.3000	76.3000	+3.458%	1	128	-43.263%
2026-06-16	73.7500	73.7500	73.7500	73.7500	+11.742%	1	128	-41.302%
2026-06-15	66.0000	66.0000	66.0000	66.0000	+24.434%	5	128	-34.409%
2026-06-11	54.0000	54.0000	53.0000	53.0400	-10.102%	4	133	-18.382%
2026-06-10	59.0000	59.0000	59.0000	59.0000	-3.199%	5	132	-26.627%
2026-06-09	60.9500	60.9500	60.9500	60.9500	+6.930%	5	132	-28.975%
2026-06-05	61.0000	61.0000	57.0000	57.0000	-12.308%	4	137	-24.053%
2026-06-04	65.0000	65.0000	65.0000	65.0000	-7.143%	1	136	-33.400%
2026-06-03	77.2500	77.2500	70.0000	70.0000	-10.256%	7	135	-38.157%
2026-06-02	78.0000	78.0000	78.0000	78.0000	-3.929%	1	130	-44.500%
2026-06-01	81.1900	81.1900	81.1900	81.1900	+25.876%	1	131	-46.681%
2026-05-29	63.5000	64.5000	63.5000	64.5000	+0.781%	2	131	-32.884%
2026-05-28	64.0000	64.0000	64.0000	64.0000	-1.916%	1	129	-32.359%
2026-05-22	65.2500	65.2500	65.2500	65.2500	+0.277%	1	130	-33.655%
2026-05-21	65.8500	65.8500	65.0700	65.0700	+1.166%	2	129	-33.472%
2026-05-15	64.3200	64.3200	64.3200	64.3200	+3.575%	1	129	-32.696%
2026-05-12	62.1000	62.1000	62.1000	62.1000	-10.091%	5	130	-30.290%
2026-05-08	69.0700	69.0700	69.0700	69.0700	-17.281%	1	130	-37.324%
2026-05-07	83.5000	83.5000	83.5000	83.5000	+32.540%	1	131	-48.156%
2026-04-27	63.0000	63.0000	63.0000	63.0000	-6.250%	10	131	-31.286%
2026-04-24	68.8500	68.8500	67.2000	67.2000	-8.943%	13	131	-35.580%
2026-04-23	76.0000	76.0000	73.8000	73.8000	-6.582%	4	130	-41.341%
2026-04-22	79.0000	79.0000	79.0000	79.0000	+12.136%	1	133	-45.203%
2026-04-20	70.4500	70.4500	70.4500	70.4500	-5.436%	1	133	-38.552%
2026-04-17	74.5000	74.5000	74.5000	74.5000	+4.797%	1	132	-41.893%
2026-04-13	69.0000	71.4500	69.0000	71.0900	+13.835%	3	132	-39.105%
2026-04-10	63.5000	63.5000	62.4500	62.4500	+16.186%	3	133	-30.681%
2026-04-09	53.0000	53.7500	53.0000	53.7500	+4.939%	3	134	-19.460%
2026-04-08	52.2500	52.2500	50.2000	51.2200	+6.708%	3	134	-15.482%
2026-04-07	48.0000	48.0000	48.0000	48.0000	+6.030%	1	134	-9.813%
2026-04-02	45.2700	45.2700	45.2700	45.2700	+1.845%	1	132	-4.374%
2026-04-01	43.3000	44.4500	43.3000	44.4500	+11.125%	2	132	-2.610%
2026-03-31	38.3000	41.0000	38.3000	40.0000	+14.976%	9	133	+8.225%
2026-03-30	36.0500	37.0000	34.1000	34.7900	-12.785%	29	137	+24.432%
2026-03-27	40.3000	40.6000	39.5000	39.8900	-10.360%	27	136	+8.523%
2026-03-26	44.5000	44.5000	44.5000	44.5000	-5.720%	1	127	-2.719%
2026-03-24	46.0000	47.2000	46.0000	47.2000	+4.540%	14	126	-8.284%
2026-03-23	48.4000	48.4000	44.8200	45.1500	+0.691%	11	127	-4.120%
2026-03-19	45.0500	45.1000	44.8400	44.8400	-10.499%	5	128	-3.457%
2026-03-16	46.3000	50.1000	46.3000	50.1000	+8.114%	15	128	-13.593%
2026-03-13	48.4000	48.4000	46.3400	46.3400	-3.216%	31	128	-6.582%
2026-03-11	47.1000	47.8800	47.0000	47.8800	+15.373%	6	135	-9.586%
2026-03-10	41.9500	41.9500	41.2700	41.5000	+0.851%	4	135	+4.313%
2026-03-09	39.8200	41.1500	39.6900	41.1500	-3.922%	17	133	+5.200%
2026-03-06	40.4000	43.0000	40.4000	42.8300	+5.753%	23	139	+1.074%
2026-03-05	44.2500	44.2500	40.5000	40.5000	-8.495%	8	116	+6.889%
2026-03-04	44.2600	44.2600	44.2600	44.2600	+7.820%	1	114	-2.192%
2026-03-03	41.4800	41.4800	40.5000	41.0500	-11.243%	58	114	+5.457%
2026-03-02	43.9000	46.2500	43.9000	46.2500	-0.108%	7	63	-6.400%
2026-02-27	47.5500	47.5500	44.3000	46.3000	-13.844%	15	59	-6.501%
2026-02-20	53.7400	53.7400	53.7400	53.7400	-10.433%	2	46	-19.445%
2026-02-10	60.0000	60.0000	60.0000	60.0000	+23.127%	4	44	-27.850%
2026-02-06	48.7300	48.7300	48.7300	48.7300	+7.572%	1	44	-11.164%
2026-02-05	45.3000	45.3000	45.3000	45.3000	-14.609%	1	43	-4.437%
2026-02-03	53.0000	53.0500	53.0000	53.0500	-21.697%	15	44	-18.398%
2026-01-26	67.7500	67.7500	67.7500	67.7500	+4.231%	1	59	-36.103%
2026-01-16	65.0000	65.0000	65.0000	65.0000	+4.000%	1	59	-33.400%
2026-01-15	61.5000	62.5000	61.5000	62.5000	+15.848%	2	59	-30.736%
2026-01-14	53.9500	53.9500	53.9500	53.9500	+4.251%	1	60	-19.759%
2026-01-13	51.7500	51.7500	51.7500	51.7500	-5.909%	2	61	-16.348%
2026-01-12	50.8000	55.1000	50.2000	55.0000	+17.171%	14	61	-21.291%
2026-01-09	42.5000	46.9400	42.5000	46.9400	+3.735%	5	65	-7.776%
2026-01-08	46.5000	46.5000	43.7300	45.2500	+0.556%	33	63	-4.331%
2026-01-07	44.5500	45.1500	44.5500	45.0000	+1.124%	4	60	-3.800%
2026-01-06	43.5000	45.1000	41.0000	44.5000	-9.184%	63	58	-2.719%
2026-01-05	50.0000	50.5000	49.0000	49.0000	+4.478%	34	66	-11.653%
2026-01-02	41.5100	46.9000	41.5100	46.9000	+18.855%	61	66	-7.697%
2025-12-31	40.2700	40.5000	39.4600	39.4600	-1.350%	11	11	+9.706%
2025-12-30	42.1500	42.1500	40.0000	40.0000	-8.046%	2	11	+8.225%
2025-12-29	43.2600	43.5000	42.7000	43.5000	-2.071%	4	10	-0.483%
2025-12-26	44.1200	45.8000	44.0000	44.4200	0.000%	53	9	-2.544%

.dark-mode .k73xxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k73xxh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C75CRWV Dec 15 2028 75.00 Call (CRWV281215C00075000)option OPRA

CRWV20281215C75
CRWV Dec 15 2028 75.00 Call (CRWV281215C00075000)
option OPRA