Dark

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

EOD

Aug 13, 2026

62.18+2.438%(+1.48)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	62.5000	69.9000	62.1800	62.1800	+2.438%	12	489	0.000%
2026-08-12	64.9000	65.4800	60.7000	60.7000	+25.155%	24	492	+2.438%
2026-08-11	48.6000	48.6000	47.0500	48.5000	-2.218%	20	506	+28.206%
2026-08-10	49.6000	49.6000	49.6000	49.6000	+0.649%	1	503	+25.363%
2026-08-07	48.4500	49.8500	46.8000	49.2800	+2.881%	12	503	+26.177%
2026-08-06	47.9000	47.9000	47.9000	47.9000	-7.207%	4	509	+29.812%
2026-08-05	53.0000	53.0000	51.2700	51.6200	-1.206%	10	509	+20.457%
2026-08-04	49.9300	52.6500	49.9300	52.2500	+11.194%	12	515	+19.005%
2026-08-03	35.7800	47.0000	35.7800	46.9900	+29.628%	41	510	+32.326%
2026-07-31	36.4500	36.4500	35.7800	36.2500	-4.454%	9	509	+71.531%
2026-07-30	34.6500	38.7000	34.6500	37.9400	+29.887%	34	505	+63.890%
2026-07-29	31.6000	31.6000	28.8600	29.2100	-11.377%	94	478	+112.872%
2026-07-28	31.7000	32.9600	31.2500	32.9600	-6.417%	16	445	+88.653%
2026-07-27	37.5900	37.5900	35.0000	35.2200	-4.759%	13	436	+76.547%
2026-07-24	40.3800	40.3800	36.9800	36.9800	-15.261%	58	426	+68.145%
2026-07-23	44.9500	46.4000	43.6400	43.6400	-3.834%	54	398	+42.484%
2026-07-22	46.5100	46.5100	44.8500	45.3800	+8.903%	97	374	+37.021%
2026-07-21	40.5600	43.4000	40.5600	41.6700	+7.259%	83	321	+49.220%
2026-07-20	41.5400	41.8800	38.7100	38.8500	+1.835%	51	319	+60.051%
2026-07-17	34.4900	38.3000	34.4900	38.1500	+4.378%	9	297	+62.988%
2026-07-16	38.0000	38.0000	36.5500	36.5500	-5.433%	28	298	+70.123%
2026-07-15	41.8000	41.8000	38.6500	38.6500	-8.521%	28	296	+60.880%
2026-07-14	46.5000	46.5000	41.9600	42.2500	-6.506%	13	274	+47.172%
2026-07-13	45.0000	45.1900	44.9500	45.1900	-8.504%	4	275	+37.597%
2026-07-10	50.3500	50.3500	49.3900	49.3900	-8.026%	45	273	+25.896%
2026-07-09	54.0000	54.0000	52.4000	53.7000	+15.484%	3	314	+15.791%
2026-07-08	47.5500	47.5500	46.5000	46.5000	+6.164%	7	315	+33.720%
2026-07-07	43.7100	44.8500	43.3500	43.8000	-7.595%	6	315	+41.963%
2026-07-06	45.5000	48.0000	45.5000	47.4000	+8.343%	8	314	+31.181%
2026-07-02	49.0000	49.0000	43.0000	43.7500	-10.714%	96	245	+42.126%
2026-07-01	49.5000	49.5000	47.3400	49.0000	-14.560%	13	245	+26.898%
2026-06-30	57.6800	57.6800	55.6700	57.3500	+4.653%	4	244	+8.422%
2026-06-29	49.8700	54.8000	49.8700	54.8000	-1.386%	10	243	+13.467%
2026-06-26	55.5700	55.5700	55.5700	55.5700	-19.812%	1	246	+11.895%
2026-06-22	70.5800	70.5800	64.6700	69.3000	-2.298%	10	245	-10.274%
2026-06-18	70.9500	70.9500	70.9300	70.9300	+10.208%	13	258	-12.336%
2026-06-15	64.5000	65.0000	64.3500	64.3600	+5.198%	12	258	-3.387%
2026-06-12	60.3400	62.6000	60.3400	61.1800	+18.819%	16	264	+1.635%
2026-06-11	51.4800	51.4900	51.4800	51.4900	-6.228%	2	256	+20.761%
2026-06-09	59.5000	59.5000	54.9100	54.9100	-7.869%	6	256	+13.240%
2026-06-08	59.3500	60.2000	58.5500	59.6000	+1.880%	11	255	+4.329%
2026-06-05	58.0000	58.5000	58.0000	58.5000	-8.807%	2	257	+6.291%
2026-06-04	63.0000	64.2000	63.0000	64.1500	-19.813%	21	258	-3.071%
2026-06-01	74.2500	80.2900	74.2500	80.0000	+27.632%	7	258	-22.275%
2026-05-29	63.0000	63.0400	61.2700	62.6800	+1.260%	4	260	-0.798%
2026-05-28	61.9000	61.9000	61.9000	61.9000	+4.209%	1	259	+0.452%
2026-05-27	59.4000	59.4000	59.4000	59.4000	-5.759%	1	260	+4.680%
2026-05-26	63.0400	63.1500	63.0000	63.0300	+0.446%	50	260	-1.349%
2026-05-22	64.5000	64.5000	62.7500	62.7500	-1.181%	2	283	-0.908%
2026-05-21	61.8500	64.9500	61.5300	63.5000	+8.177%	9	283	-2.079%
2026-05-20	58.7000	58.7000	58.7000	58.7000	+2.892%	2	283	+5.928%
2026-05-18	58.4000	58.4000	57.0500	57.0500	-8.720%	2	285	+8.992%
2026-05-15	62.5000	62.5000	62.5000	62.5000	-7.311%	1	285	-0.512%
2026-05-14	67.4300	67.4300	67.4300	67.4300	+1.781%	1	284	-7.786%
2026-05-13	66.2500	66.2500	66.2500	66.2500	+12.766%	1	286	-6.143%
2026-05-12	66.5000	66.5000	58.7500	58.7500	-13.284%	9	286	+5.838%
2026-05-11	71.0100	71.0700	67.7000	67.7500	+0.030%	6	286	-8.221%
2026-05-08	72.4500	72.4500	64.7200	67.7300	-15.072%	28	281	-8.194%
2026-05-07	79.7500	79.7500	79.7500	79.7500	-10.393%	2	268	-22.031%
2026-05-06	86.5000	89.0000	86.5000	89.0000	+11.250%	15	270	-30.135%
2026-05-04	79.0900	80.0000	79.0900	80.0000	+9.815%	2	279	-22.275%
2026-05-01	73.0000	73.0000	72.8500	72.8500	+7.132%	3	277	-14.647%
2026-04-30	69.8200	70.1800	68.0000	68.0000	+0.592%	3	277	-8.559%
2026-04-29	67.6000	67.6000	67.6000	67.6000	+9.919%	1	276	-8.018%
2026-04-28	61.4000	61.5000	61.4000	61.5000	-6.535%	5	275	+1.106%
2026-04-27	62.0000	65.8000	62.0000	65.8000	+2.333%	15	276	-5.502%
2026-04-24	66.7500	66.7500	63.3000	64.3000	-15.937%	27	280	-3.297%
2026-04-22	71.2500	77.0000	71.2500	76.4900	+12.485%	28	269	-18.708%
2026-04-20	68.0000	68.0000	68.0000	68.0000	-4.895%	1	271	-8.559%
2026-04-17	71.5000	71.5000	71.5000	71.5000	-2.055%	1	272	-13.035%
2026-04-15	70.7500	73.0000	70.7500	73.0000	+8.389%	4	272	-14.822%
2026-04-13	62.0000	67.3500	62.0000	67.3500	+12.250%	6	276	-7.676%
2026-04-10	62.0000	62.0000	60.0000	60.0000	+18.180%	6	279	+3.633%
2026-04-09	50.9000	51.4500	50.7700	50.7700	+4.251%	4	283	+22.474%
2026-04-08	50.0000	50.0000	48.6000	48.7000	+7.863%	29	285	+27.680%
2026-04-07	45.1500	45.1500	45.1500	45.1500	+3.555%	1	286	+37.719%
2026-04-06	43.3000	43.9900	42.9000	43.6000	+12.169%	15	287	+42.615%
2026-04-02	40.5100	40.5100	38.8700	38.8700	-6.337%	4	283	+59.969%
2026-04-01	41.7600	42.0500	41.0000	41.5000	+5.143%	6	283	+49.831%
2026-03-31	38.4500	39.4700	37.9500	39.4700	+21.821%	16	281	+57.537%
2026-03-30	35.3200	35.3200	32.4000	32.4000	-13.207%	17	274	+91.914%
2026-03-27	39.0000	39.5800	37.3300	37.3300	-14.381%	5	272	+66.568%
2026-03-26	43.6000	43.6000	43.6000	43.6000	-10.820%	10	271	+42.615%
2026-03-25	48.5000	48.8900	48.5000	48.8900	+7.569%	4	271	+27.183%
2026-03-23	46.7000	46.8000	45.3500	45.4500	+8.732%	18	269	+36.810%
2026-03-20	45.6000	45.6000	41.8000	41.8000	-1.993%	16	269	+48.756%
2026-03-19	43.7500	44.0000	42.6500	42.6500	-6.057%	13	261	+45.791%
2026-03-18	46.5300	46.8500	45.4000	45.4000	+1.114%	9	258	+36.960%
2026-03-17	46.5000	46.5000	44.9000	44.9000	-6.067%	72	257	+38.486%
2026-03-16	50.0000	50.0000	45.7000	47.8000	+7.295%	32	247	+30.084%
2026-03-13	47.4000	47.4000	44.5500	44.5500	-1.394%	27	257	+39.574%
2026-03-11	44.2000	46.3000	44.2000	45.1800	+11.281%	16	255	+37.627%
2026-03-10	39.8000	40.7500	39.5000	40.6000	+2.138%	27	249	+53.153%
2026-03-09	39.5000	39.7500	38.0000	39.7500	+2.713%	7	233	+56.428%
2026-03-06	38.3000	42.5000	38.3000	38.7000	-2.568%	10	228	+60.672%
2026-03-05	41.8600	41.8600	39.3500	39.7200	-9.727%	11	219	+56.546%
2026-03-04	42.0000	44.3600	42.0000	44.0000	+10.000%	4	215	+41.318%
2026-03-03	40.2500	41.3500	38.0000	40.0000	-4.762%	32	214	+55.450%
2026-03-02	42.3000	44.4500	42.0000	42.0000	-5.512%	7	207	+48.048%
2026-02-27	46.4500	48.0000	42.7500	44.4500	-29.287%	134	205	+39.888%
2026-02-25	62.8600	62.8600	62.8600	62.8600	+19.166%	1	107	-1.082%
2026-02-20	52.4100	52.9400	52.4100	52.7500	-4.438%	5	107	+17.877%
2026-02-17	58.2500	58.4500	55.2000	55.2000	-11.297%	4	108	+12.645%
2026-02-13	62.2300	62.2300	62.2300	62.2300	+7.127%	1	107	-0.080%
2026-02-11	58.0900	58.0900	58.0900	58.0900	+0.155%	1	107	+7.041%
2026-02-09	58.0000	58.0000	58.0000	58.0000	+7.407%	4	108	+7.207%
2026-02-06	47.2900	54.0000	47.2900	54.0000	+28.571%	28	104	+15.148%
2026-02-05	45.3000	45.3000	42.0000	42.0000	-12.827%	20	118	+48.048%
2026-02-04	50.2600	50.2600	48.1800	48.1800	-0.660%	2	110	+29.058%
2026-02-03	48.5000	48.5000	48.5000	48.5000	-13.393%	4	108	+28.206%
2026-01-30	56.0000	56.0000	56.0000	56.0000	-6.667%	3	104	+11.036%
2026-01-29	60.0000	60.0000	60.0000	60.0000	-11.413%	1	107	+3.633%
2026-01-27	64.5000	67.7300	64.5000	67.7300	+17.342%	5	106	-8.194%
2026-01-22	57.7200	57.7200	57.7200	57.7200	+0.821%	10	105	+7.727%
2026-01-21	57.2500	57.2500	57.2500	57.2500	-1.071%	10	107	+8.611%
2026-01-20	59.0000	59.3000	57.8700	57.8700	-7.408%	6	107	+7.448%
2026-01-16	62.5000	62.5000	62.5000	62.5000	+4.167%	10	110	-0.512%
2026-01-15	59.5000	60.0000	59.5000	60.0000	+15.920%	8	110	+3.633%
2026-01-14	52.9700	53.0000	51.4500	51.7600	-1.877%	8	110	+20.131%
2026-01-13	52.9500	54.0200	52.7500	52.7500	-3.300%	6	110	+17.877%
2026-01-12	51.5000	54.9000	51.5000	54.5500	+21.492%	9	107	+13.987%
2026-01-09	42.5000	45.6000	42.5000	44.9000	+0.335%	22	103	+38.486%
2026-01-08	42.2000	44.7500	42.2000	44.7500	+2.169%	6	83	+38.950%
2026-01-07	42.7000	44.5000	42.7000	43.8000	-0.455%	9	80	+41.963%
2026-01-06	41.8500	44.0000	41.8500	44.0000	+1.382%	17	75	+41.318%
2026-01-05	47.2400	47.2400	43.4000	43.4000	-6.486%	19	53	+43.272%
2026-01-02	41.4800	46.4100	41.4800	46.4100	+20.545%	38	53	+33.980%
2025-12-31	40.2700	40.2700	38.5000	38.5000	-4.938%	30	5	+61.506%
2025-12-30	42.6500	42.6500	40.5000	40.5000	-7.661%	2	5	+53.531%
2025-12-26	42.9700	43.8600	42.7000	43.8600	0.000%	4	4	+41.769%

.dark-mode .Jv1nNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jv1nNZ{ 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