Dark

CRWV20281215C80
CRWV Dec 15 2028 80.00 Call (CRWV281215C00080000)
option OPRA

EOD

Sep 30, 2026

42.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	42.5000	42.5000	42.5000	42.5000	0.000%	1	712	0.000%
2026-09-29	42.2700	45.0600	42.2700	42.5000	-1.484%	11	713	0.000%
2026-09-25	43.7000	43.7000	43.1400	43.1400	-1.055%	3	723	-1.484%
2026-09-24	45.0000	45.0000	43.6000	43.6000	-0.479%	3	722	-2.523%
2026-09-23	44.7700	44.7700	43.6600	43.8100	+1.789%	18	722	-2.990%
2026-09-22	42.7000	43.3300	42.6500	43.0400	+0.093%	5	707	-1.255%
2026-09-21	42.0800	43.0000	41.7500	43.0000	+11.399%	12	709	-1.163%
2026-09-18	37.9300	39.0000	37.3900	38.6000	+2.170%	8	718	+10.104%
2026-09-17	37.0000	38.3000	36.9500	37.7800	-12.140%	58	720	+12.493%
2026-09-16	42.1500	43.0000	42.1500	43.0000	+8.723%	2	726	-1.163%
2026-09-15	41.7000	41.7000	39.5500	39.5500	-4.469%	32	728	+7.459%
2026-09-14	41.2000	42.2500	41.2000	41.4000	-10.351%	5	699	+2.657%
2026-09-11	47.9500	47.9500	46.1800	46.1800	-0.901%	11	696	-7.969%
2026-09-10	48.3000	48.3000	46.5000	46.6000	-9.055%	60	685	-8.798%
2026-09-09	54.9000	55.0800	51.0900	51.2400	-8.988%	37	665	-17.057%
2026-09-08	50.5000	57.9600	50.5000	56.3000	+22.391%	26	653	-24.512%
2026-09-04	43.3800	46.0000	43.3800	46.0000	+12.195%	2	661	-7.609%
2026-09-03	37.7000	41.0800	37.5000	41.0000	+5.398%	28	661	+3.659%
2026-09-02	38.2000	39.5000	37.6100	38.9000	-2.750%	149	650	+9.254%
2026-09-01	39.1800	40.0000	38.9000	40.0000	-4.306%	21	528	+6.250%
2026-08-31	41.1900	41.8000	41.0300	41.8000	-1.065%	5	521	+1.675%
2026-08-28	43.9000	43.9000	41.9800	42.2500	-5.481%	22	517	+0.592%
2026-08-27	44.8100	44.8100	44.7000	44.7000	-3.601%	6	504	-4.922%
2026-08-26	46.3700	46.3700	46.3700	46.3700	+3.044%	10	508	-8.346%
2026-08-24	42.7100	45.0000	42.7100	45.0000	-5.063%	4	498	-5.556%
2026-08-21	47.4000	47.4000	47.4000	47.4000	-0.105%	1	497	-10.338%
2026-08-20	47.4500	47.4500	47.4500	47.4500	-5.289%	1	496	-10.432%
2026-08-19	50.3900	50.3900	50.1000	50.1000	-2.244%	2	495	-15.170%
2026-08-18	54.7700	54.7700	51.2500	51.2500	-14.269%	7	495	-17.073%
2026-08-14	59.8200	59.8200	59.7800	59.7800	-3.860%	5	490	-28.906%
2026-08-13	62.5000	69.9000	62.1800	62.1800	+2.438%	12	489	-31.650%
2026-08-12	64.9000	65.4800	60.7000	60.7000	+25.155%	24	492	-29.984%
2026-08-11	48.6000	48.6000	47.0500	48.5000	-2.218%	20	506	-12.371%
2026-08-10	49.6000	49.6000	49.6000	49.6000	+0.649%	1	503	-14.315%
2026-08-07	48.4500	49.8500	46.8000	49.2800	+2.881%	12	503	-13.758%
2026-08-06	47.9000	47.9000	47.9000	47.9000	-7.207%	4	509	-11.273%
2026-08-05	53.0000	53.0000	51.2700	51.6200	-1.206%	10	509	-17.668%
2026-08-04	49.9300	52.6500	49.9300	52.2500	+11.194%	12	515	-18.660%
2026-08-03	35.7800	47.0000	35.7800	46.9900	+29.628%	41	510	-9.555%
2026-07-31	36.4500	36.4500	35.7800	36.2500	-4.454%	9	509	+17.241%
2026-07-30	34.6500	38.7000	34.6500	37.9400	+29.887%	34	505	+12.019%
2026-07-29	31.6000	31.6000	28.8600	29.2100	-11.377%	94	478	+45.498%
2026-07-28	31.7000	32.9600	31.2500	32.9600	-6.417%	16	445	+28.944%
2026-07-27	37.5900	37.5900	35.0000	35.2200	-4.759%	13	436	+20.670%
2026-07-24	40.3800	40.3800	36.9800	36.9800	-15.261%	58	426	+14.927%
2026-07-23	44.9500	46.4000	43.6400	43.6400	-3.834%	54	398	-2.612%
2026-07-22	46.5100	46.5100	44.8500	45.3800	+8.903%	97	374	-6.346%
2026-07-21	40.5600	43.4000	40.5600	41.6700	+7.259%	83	321	+1.992%
2026-07-20	41.5400	41.8800	38.7100	38.8500	+1.835%	51	319	+9.395%
2026-07-17	34.4900	38.3000	34.4900	38.1500	+4.378%	9	297	+11.402%
2026-07-16	38.0000	38.0000	36.5500	36.5500	-5.433%	28	298	+16.279%
2026-07-15	41.8000	41.8000	38.6500	38.6500	-8.521%	28	296	+9.961%
2026-07-14	46.5000	46.5000	41.9600	42.2500	-6.506%	13	274	+0.592%
2026-07-13	45.0000	45.1900	44.9500	45.1900	-8.504%	4	275	-5.953%
2026-07-10	50.3500	50.3500	49.3900	49.3900	-8.026%	45	273	-13.950%
2026-07-09	54.0000	54.0000	52.4000	53.7000	+15.484%	3	314	-20.857%
2026-07-08	47.5500	47.5500	46.5000	46.5000	+6.164%	7	315	-8.602%
2026-07-07	43.7100	44.8500	43.3500	43.8000	-7.595%	6	315	-2.968%
2026-07-06	45.5000	48.0000	45.5000	47.4000	+8.343%	8	314	-10.338%
2026-07-02	49.0000	49.0000	43.0000	43.7500	-10.714%	96	245	-2.857%
2026-07-01	49.5000	49.5000	47.3400	49.0000	-14.560%	13	245	-13.265%
2026-06-30	57.6800	57.6800	55.6700	57.3500	+4.653%	4	244	-25.894%
2026-06-29	49.8700	54.8000	49.8700	54.8000	-1.386%	10	243	-22.445%
2026-06-26	55.5700	55.5700	55.5700	55.5700	-19.812%	1	246	-23.520%
2026-06-22	70.5800	70.5800	64.6700	69.3000	-2.298%	10	245	-38.672%
2026-06-18	70.9500	70.9500	70.9300	70.9300	+10.208%	13	258	-40.082%
2026-06-15	64.5000	65.0000	64.3500	64.3600	+5.198%	12	258	-33.965%
2026-06-12	60.3400	62.6000	60.3400	61.1800	+18.819%	16	264	-30.533%
2026-06-11	51.4800	51.4900	51.4800	51.4900	-6.228%	2	256	-17.460%
2026-06-09	59.5000	59.5000	54.9100	54.9100	-7.869%	6	256	-22.601%
2026-06-08	59.3500	60.2000	58.5500	59.6000	+1.880%	11	255	-28.691%
2026-06-05	58.0000	58.5000	58.0000	58.5000	-8.807%	2	257	-27.350%
2026-06-04	63.0000	64.2000	63.0000	64.1500	-19.813%	21	258	-33.749%
2026-06-01	74.2500	80.2900	74.2500	80.0000	+27.632%	7	258	-46.875%
2026-05-29	63.0000	63.0400	61.2700	62.6800	+1.260%	4	260	-32.195%
2026-05-28	61.9000	61.9000	61.9000	61.9000	+4.209%	1	259	-31.341%
2026-05-27	59.4000	59.4000	59.4000	59.4000	-5.759%	1	260	-28.451%
2026-05-26	63.0400	63.1500	63.0000	63.0300	+0.446%	50	260	-32.572%
2026-05-22	64.5000	64.5000	62.7500	62.7500	-1.181%	2	283	-32.271%
2026-05-21	61.8500	64.9500	61.5300	63.5000	+8.177%	9	283	-33.071%
2026-05-20	58.7000	58.7000	58.7000	58.7000	+2.892%	2	283	-27.598%
2026-05-18	58.4000	58.4000	57.0500	57.0500	-8.720%	2	285	-25.504%
2026-05-15	62.5000	62.5000	62.5000	62.5000	-7.311%	1	285	-32.000%
2026-05-14	67.4300	67.4300	67.4300	67.4300	+1.781%	1	284	-36.972%
2026-05-13	66.2500	66.2500	66.2500	66.2500	+12.766%	1	286	-35.849%
2026-05-12	66.5000	66.5000	58.7500	58.7500	-13.284%	9	286	-27.660%
2026-05-11	71.0100	71.0700	67.7000	67.7500	+0.030%	6	286	-37.269%
2026-05-08	72.4500	72.4500	64.7200	67.7300	-15.072%	28	281	-37.251%
2026-05-07	79.7500	79.7500	79.7500	79.7500	-10.393%	2	268	-46.708%
2026-05-06	86.5000	89.0000	86.5000	89.0000	+11.250%	15	270	-52.247%
2026-05-04	79.0900	80.0000	79.0900	80.0000	+9.815%	2	279	-46.875%
2026-05-01	73.0000	73.0000	72.8500	72.8500	+7.132%	3	277	-41.661%
2026-04-30	69.8200	70.1800	68.0000	68.0000	+0.592%	3	277	-37.500%
2026-04-29	67.6000	67.6000	67.6000	67.6000	+9.919%	1	276	-37.130%
2026-04-28	61.4000	61.5000	61.4000	61.5000	-6.535%	5	275	-30.894%
2026-04-27	62.0000	65.8000	62.0000	65.8000	+2.333%	15	276	-35.410%
2026-04-24	66.7500	66.7500	63.3000	64.3000	-15.937%	27	280	-33.904%
2026-04-22	71.2500	77.0000	71.2500	76.4900	+12.485%	28	269	-44.437%
2026-04-20	68.0000	68.0000	68.0000	68.0000	-4.895%	1	271	-37.500%
2026-04-17	71.5000	71.5000	71.5000	71.5000	-2.055%	1	272	-40.559%
2026-04-15	70.7500	73.0000	70.7500	73.0000	+8.389%	4	272	-41.781%
2026-04-13	62.0000	67.3500	62.0000	67.3500	+12.250%	6	276	-36.897%
2026-04-10	62.0000	62.0000	60.0000	60.0000	+18.180%	6	279	-29.167%
2026-04-09	50.9000	51.4500	50.7700	50.7700	+4.251%	4	283	-16.289%
2026-04-08	50.0000	50.0000	48.6000	48.7000	+7.863%	29	285	-12.731%
2026-04-07	45.1500	45.1500	45.1500	45.1500	+3.555%	1	286	-5.869%
2026-04-06	43.3000	43.9900	42.9000	43.6000	+12.169%	15	287	-2.523%
2026-04-02	40.5100	40.5100	38.8700	38.8700	-6.337%	4	283	+9.339%
2026-04-01	41.7600	42.0500	41.0000	41.5000	+5.143%	6	283	+2.410%
2026-03-31	38.4500	39.4700	37.9500	39.4700	+21.821%	16	281	+7.677%
2026-03-30	35.3200	35.3200	32.4000	32.4000	-13.207%	17	274	+31.173%
2026-03-27	39.0000	39.5800	37.3300	37.3300	-14.381%	5	272	+13.849%
2026-03-26	43.6000	43.6000	43.6000	43.6000	-10.820%	10	271	-2.523%
2026-03-25	48.5000	48.8900	48.5000	48.8900	+7.569%	4	271	-13.070%
2026-03-23	46.7000	46.8000	45.3500	45.4500	+8.732%	18	269	-6.491%
2026-03-20	45.6000	45.6000	41.8000	41.8000	-1.993%	16	269	+1.675%
2026-03-19	43.7500	44.0000	42.6500	42.6500	-6.057%	13	261	-0.352%
2026-03-18	46.5300	46.8500	45.4000	45.4000	+1.114%	9	258	-6.388%
2026-03-17	46.5000	46.5000	44.9000	44.9000	-6.067%	72	257	-5.345%
2026-03-16	50.0000	50.0000	45.7000	47.8000	+7.295%	32	247	-11.088%
2026-03-13	47.4000	47.4000	44.5500	44.5500	-1.394%	27	257	-4.602%
2026-03-11	44.2000	46.3000	44.2000	45.1800	+11.281%	16	255	-5.932%
2026-03-10	39.8000	40.7500	39.5000	40.6000	+2.138%	27	249	+4.680%
2026-03-09	39.5000	39.7500	38.0000	39.7500	+2.713%	7	233	+6.918%
2026-03-06	38.3000	42.5000	38.3000	38.7000	-2.568%	10	228	+9.819%
2026-03-05	41.8600	41.8600	39.3500	39.7200	-9.727%	11	219	+6.999%
2026-03-04	42.0000	44.3600	42.0000	44.0000	+10.000%	4	215	-3.409%
2026-03-03	40.2500	41.3500	38.0000	40.0000	-4.762%	32	214	+6.250%
2026-03-02	42.3000	44.4500	42.0000	42.0000	-5.512%	7	207	+1.190%
2026-02-27	46.4500	48.0000	42.7500	44.4500	-29.287%	134	205	-4.387%
2026-02-25	62.8600	62.8600	62.8600	62.8600	+19.166%	1	107	-32.389%
2026-02-20	52.4100	52.9400	52.4100	52.7500	-4.438%	5	107	-19.431%
2026-02-17	58.2500	58.4500	55.2000	55.2000	-11.297%	4	108	-23.007%
2026-02-13	62.2300	62.2300	62.2300	62.2300	+7.127%	1	107	-31.705%
2026-02-11	58.0900	58.0900	58.0900	58.0900	+0.155%	1	107	-26.838%
2026-02-09	58.0000	58.0000	58.0000	58.0000	+7.407%	4	108	-26.724%
2026-02-06	47.2900	54.0000	47.2900	54.0000	+28.571%	28	104	-21.296%
2026-02-05	45.3000	45.3000	42.0000	42.0000	-12.827%	20	118	+1.190%
2026-02-04	50.2600	50.2600	48.1800	48.1800	-0.660%	2	110	-11.789%
2026-02-03	48.5000	48.5000	48.5000	48.5000	-13.393%	4	108	-12.371%
2026-01-30	56.0000	56.0000	56.0000	56.0000	-6.667%	3	104	-24.107%
2026-01-29	60.0000	60.0000	60.0000	60.0000	-11.413%	1	107	-29.167%
2026-01-27	64.5000	67.7300	64.5000	67.7300	+17.342%	5	106	-37.251%
2026-01-22	57.7200	57.7200	57.7200	57.7200	+0.821%	10	105	-26.369%
2026-01-21	57.2500	57.2500	57.2500	57.2500	-1.071%	10	107	-25.764%
2026-01-20	59.0000	59.3000	57.8700	57.8700	-7.408%	6	107	-26.560%
2026-01-16	62.5000	62.5000	62.5000	62.5000	+4.167%	10	110	-32.000%
2026-01-15	59.5000	60.0000	59.5000	60.0000	+15.920%	8	110	-29.167%
2026-01-14	52.9700	53.0000	51.4500	51.7600	-1.877%	8	110	-17.890%
2026-01-13	52.9500	54.0200	52.7500	52.7500	-3.300%	6	110	-19.431%
2026-01-12	51.5000	54.9000	51.5000	54.5500	+21.492%	9	107	-22.090%
2026-01-09	42.5000	45.6000	42.5000	44.9000	+0.335%	22	103	-5.345%
2026-01-08	42.2000	44.7500	42.2000	44.7500	+2.169%	6	83	-5.028%
2026-01-07	42.7000	44.5000	42.7000	43.8000	-0.455%	9	80	-2.968%
2026-01-06	41.8500	44.0000	41.8500	44.0000	+1.382%	17	75	-3.409%
2026-01-05	47.2400	47.2400	43.4000	43.4000	-6.486%	19	53	-2.074%
2026-01-02	41.4800	46.4100	41.4800	46.4100	+20.545%	38	53	-8.425%
2025-12-31	40.2700	40.2700	38.5000	38.5000	-4.938%	30	5	+10.390%
2025-12-30	42.6500	42.6500	40.5000	40.5000	-7.661%	2	5	+4.938%
2025-12-26	42.9700	43.8600	42.7000	43.8600	0.000%	4	4	-3.101%

.dark-mode .TTKZXj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTKZXj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C80CRWV Dec 15 2028 80.00 Call (CRWV281215C00080000)option OPRA

CRWV20281215C80
CRWV Dec 15 2028 80.00 Call (CRWV281215C00080000)
option OPRA