Dark

CRWV20281215C85
CRWV Dec 15 2028 85.00 Call (CRWV281215C00085000)
option OPRA

EOD

Oct 1, 2026

40.00-1.235%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.7500	40.0000	38.9800	40.0000	-1.235%	3	522	0.000%
2026-09-30	40.5800	40.5800	40.5000	40.5000	+0.847%	3	524	-1.235%
2026-09-29	40.6000	40.6000	40.0800	40.1600	+1.671%	8	527	-0.398%
2026-09-28	40.0000	40.0000	39.5000	39.5000	-4.358%	8	524	+1.266%
2026-09-25	42.4000	42.4000	41.3000	41.3000	-5.275%	13	518	-3.148%
2026-09-24	43.6000	43.6000	43.6000	43.6000	+3.342%	1	519	-8.257%
2026-09-23	43.1000	43.1000	42.0000	42.1900	+2.902%	20	520	-5.191%
2026-09-22	42.3500	42.6500	40.8500	41.0000	+0.613%	29	529	-2.439%
2026-09-21	37.2500	41.5500	37.2500	40.7500	+12.414%	37	539	-1.840%
2026-09-18	36.5000	36.5000	36.2500	36.2500	-0.685%	4	546	+10.345%
2026-09-17	38.0000	38.0000	35.5000	36.5000	-7.125%	15	542	+9.589%
2026-09-16	40.3500	41.0500	39.3000	39.3000	+1.577%	13	530	+1.781%
2026-09-15	39.1500	39.4600	38.6900	38.6900	-3.275%	15	539	+3.386%
2026-09-14	39.8000	41.0300	39.8000	40.0000	-13.138%	27	536	0.000%
2026-09-10	45.8000	46.0500	45.8000	46.0500	-11.527%	9	526	-13.138%
2026-09-09	52.0500	52.0500	52.0500	52.0500	-7.876%	2	520	-23.151%
2026-09-08	49.0500	56.5000	48.7500	56.5000	+29.885%	52	520	-29.204%
2026-09-04	40.7300	43.5000	40.7300	43.5000	+9.406%	47	535	-8.046%
2026-09-03	36.4000	39.7600	36.4000	39.7600	+8.190%	24	535	+0.604%
2026-09-02	37.8000	38.9500	36.6000	36.7500	-4.793%	35	521	+8.844%
2026-09-01	38.0300	38.6000	37.6500	38.6000	-3.741%	9	519	+3.627%
2026-08-31	40.5000	40.5000	40.1000	40.1000	-1.012%	4	513	-0.249%
2026-08-28	42.5000	42.5000	40.0000	40.5100	-5.900%	18	512	-1.259%
2026-08-27	45.0000	45.0000	42.2500	43.0500	-2.887%	96	512	-7.085%
2026-08-26	44.0800	44.3300	44.0800	44.3300	-2.033%	4	479	-9.768%
2026-08-25	45.5000	45.5000	44.8500	45.2500	+3.713%	11	480	-11.602%
2026-08-24	41.5000	43.6300	41.0000	43.6300	-3.473%	45	479	-8.320%
2026-08-21	45.7000	45.7000	45.2000	45.2000	-0.221%	5	455	-11.504%
2026-08-20	47.5000	48.1000	45.3000	45.3000	-4.632%	44	450	-11.700%
2026-08-19	47.5000	47.5000	47.5000	47.5000	-21.201%	1	449	-15.789%
2026-08-17	57.6100	60.2800	57.6100	60.2800	+1.962%	3	450	-33.643%
2026-08-13	65.0000	67.7500	59.1200	59.1200	-1.467%	49	453	-32.341%
2026-08-12	63.0300	65.0000	58.0100	60.0000	+28.755%	18	459	-33.333%
2026-08-11	48.3200	48.3200	45.6700	46.6000	-0.788%	9	464	-14.163%
2026-08-10	48.6800	48.6800	46.7900	46.9700	-3.155%	14	461	-14.839%
2026-08-07	47.9000	48.5000	47.9000	48.5000	+5.504%	2	452	-17.526%
2026-08-06	46.2500	46.9500	45.4000	45.9700	-10.215%	23	450	-12.987%
2026-08-05	52.6500	52.6500	51.2000	51.2000	+1.789%	3	443	-21.875%
2026-08-04	49.0000	50.3000	49.0000	50.3000	+14.579%	13	442	-20.477%
2026-08-03	41.0000	43.9000	41.0000	43.9000	+26.149%	3	440	-8.884%
2026-07-31	35.0000	35.0000	34.4000	34.8000	-4.970%	3	442	+14.943%
2026-07-30	33.2700	36.7000	33.2500	36.6200	+34.139%	7	441	+9.230%
2026-07-29	29.1000	29.5000	27.3000	27.3000	-13.471%	117	441	+46.520%
2026-07-28	31.0000	32.2000	30.6500	31.5500	-6.795%	47	383	+26.783%
2026-07-27	35.3500	35.3500	33.7000	33.8500	-9.128%	12	373	+18.168%
2026-07-24	37.3000	37.3000	37.2500	37.2500	-13.170%	3	375	+7.383%
2026-07-23	45.0000	45.0000	42.9000	42.9000	-3.378%	5	377	-6.760%
2026-07-22	44.8000	44.8000	43.6400	44.4000	+19.355%	12	375	-9.910%
2026-07-20	37.9000	37.9000	37.0000	37.2000	+0.243%	5	364	+7.527%
2026-07-17	33.6600	37.2000	33.6600	37.1100	+5.187%	5	362	+7.788%
2026-07-16	37.0000	37.0000	35.2800	35.2800	-9.072%	4	360	+13.379%
2026-07-15	40.6500	40.7900	38.2000	38.8000	-3.000%	27	359	+3.093%
2026-07-14	42.2500	43.0000	40.0000	40.0000	-8.571%	4	347	0.000%
2026-07-13	44.3000	44.3000	43.7000	43.7500	-10.714%	15	345	-8.571%
2026-07-10	49.0700	49.2200	49.0000	49.0000	-3.200%	17	350	-18.367%
2026-07-09	51.8500	51.8500	49.8100	50.6200	+3.943%	4	349	-20.980%
2026-07-08	46.6500	48.7000	46.6500	48.7000	+14.588%	8	349	-17.864%
2026-07-07	44.1500	44.1500	40.9000	42.5000	-7.205%	22	349	-5.882%
2026-07-06	43.5000	46.4000	43.3400	45.8000	+7.135%	33	347	-12.664%
2026-07-02	45.8400	46.5000	42.0500	42.7500	-5.629%	78	337	-6.433%
2026-07-01	48.3500	48.3500	45.0000	45.3000	-17.260%	141	337	-11.700%
2026-06-30	54.7500	54.7500	54.7500	54.7500	-17.045%	6	207	-26.941%
2026-06-23	66.0000	66.0000	66.0000	66.0000	+4.414%	1	201	-39.394%
2026-06-15	62.4000	63.2100	62.4000	63.2100	+11.876%	2	200	-36.719%
2026-06-10	56.5000	56.5000	56.5000	56.5000	+8.134%	1	200	-29.204%
2026-06-09	52.2500	52.2500	52.2500	52.2500	-10.836%	1	199	-23.445%
2026-06-08	58.6500	58.6500	58.6000	58.6000	+5.605%	2	198	-31.741%
2026-06-05	55.4000	55.4900	55.3500	55.4900	-11.074%	3	197	-27.915%
2026-06-04	62.3000	62.9500	62.2500	62.4000	+5.405%	46	195	-35.897%
2026-05-27	59.0900	59.2000	59.0900	59.2000	-4.207%	2	173	-32.432%
2026-05-21	61.8000	61.8000	61.8000	61.8000	+8.421%	4	172	-35.275%
2026-05-18	57.0000	57.0000	57.0000	57.0000	-4.475%	1	172	-29.825%
2026-05-12	59.5000	59.6700	59.5000	59.6700	-12.069%	2	171	-32.965%
2026-05-11	67.8600	67.8600	67.8600	67.8600	-2.275%	1	170	-41.055%
2026-05-08	69.4400	69.4400	69.4400	69.4400	-10.906%	3	169	-42.396%
2026-05-07	77.7700	77.9400	77.7700	77.9400	-0.966%	3	166	-48.678%
2026-05-05	78.0500	79.2500	77.5500	78.7000	+0.897%	122	168	-49.174%
2026-05-04	78.0000	78.0000	78.0000	78.0000	+10.544%	1	124	-48.718%
2026-05-01	70.5600	70.5600	70.5600	70.5600	+8.088%	1	125	-43.311%
2026-04-29	65.2800	65.2800	65.2800	65.2800	-12.669%	6	125	-38.725%
2026-04-22	74.7500	74.7500	74.7500	74.7500	+7.030%	2	125	-46.488%
2026-04-17	69.8400	69.8400	69.8400	69.8400	-2.322%	25	127	-42.726%
2026-04-16	71.5000	71.5000	71.5000	71.5000	+1.089%	1	102	-44.056%
2026-04-14	70.7300	70.7300	70.7300	70.7300	+6.361%	1	102	-43.447%
2026-04-13	61.0000	66.5000	61.0000	66.5000	+12.884%	2	102	-39.850%
2026-04-10	59.7000	59.7000	58.9100	58.9100	+17.820%	11	103	-32.100%
2026-04-09	43.7000	50.5000	43.7000	50.0000	+4.341%	6	102	-20.000%
2026-04-08	47.9200	47.9200	47.9200	47.9200	+13.555%	1	101	-16.528%
2026-04-02	42.2000	42.2000	42.2000	42.2000	+14.830%	1	99	-5.213%
2026-03-31	37.3500	37.3500	36.7500	36.7500	+15.566%	2	99	+8.844%
2026-03-30	36.0000	36.0000	31.7500	31.8000	-14.054%	8	100	+25.786%
2026-03-27	37.9500	37.9500	36.5600	37.0000	-15.909%	19	98	+8.108%
2026-03-26	44.0000	44.0000	44.0000	44.0000	-6.023%	1	112	-9.091%
2026-03-25	46.6000	46.8200	46.5000	46.8200	+5.641%	3	112	-14.566%
2026-03-24	43.1500	44.3200	42.0100	44.3200	+3.262%	28	110	-9.747%
2026-03-23	44.2100	44.2100	42.9200	42.9200	+3.422%	7	98	-6.803%
2026-03-20	41.5000	41.5000	41.5000	41.5000	-2.353%	1	99	-3.614%
2026-03-19	42.5000	42.5000	42.5000	42.5000	-6.819%	2	98	-5.882%
2026-03-18	45.6100	45.6100	45.6100	45.6100	-3.184%	1	99	-12.300%
2026-03-16	47.1100	47.1100	47.1100	47.1100	+3.950%	2	98	-15.092%
2026-03-13	45.3200	45.3200	45.3200	45.3200	+7.930%	2	96	-11.739%
2026-03-04	41.9900	41.9900	41.9900	41.9900	+14.259%	1	95	-4.739%
2026-03-03	36.7500	36.7500	36.7500	36.7500	-11.017%	1	94	+8.844%
2026-03-02	41.3000	41.3000	41.3000	41.3000	-3.953%	5	94	-3.148%
2026-02-27	44.0000	44.0000	41.0000	43.0000	-26.307%	35	89	-6.977%
2026-02-24	54.5500	58.3500	54.5500	58.3500	+11.932%	3	54	-31.448%
2026-02-20	48.6500	52.1300	48.6500	52.1300	-3.463%	3	54	-23.269%
2026-02-17	54.0000	54.0000	54.0000	54.0000	-11.909%	2	52	-25.926%
2026-02-13	61.5000	61.5000	61.3000	61.3000	+12.477%	3	52	-34.747%
2026-02-11	55.0400	55.0400	54.5000	54.5000	-8.017%	3	52	-26.606%
2026-02-09	52.9000	59.2500	52.9000	59.2500	+21.838%	9	52	-32.489%
2026-02-06	47.5000	48.6300	47.5000	48.6300	+14.720%	2	46	-17.746%
2026-02-05	44.4000	44.4000	42.3900	42.3900	-34.340%	6	46	-5.638%
2026-01-28	64.5600	64.5600	64.5600	64.5600	+14.225%	1	44	-38.042%
2026-01-20	56.4700	56.5200	56.4700	56.5200	+12.950%	2	43	-29.229%
2026-01-13	50.0400	50.0400	50.0400	50.0400	-3.862%	1	43	-20.064%
2026-01-12	43.2500	52.0500	43.2500	52.0500	+21.612%	2	42	-23.151%
2026-01-08	41.8000	42.8000	41.4800	42.8000	+2.638%	13	41	-6.542%
2026-01-07	41.5000	43.2500	41.5000	41.7000	-0.714%	9	29	-4.077%
2026-01-06	41.3800	42.0000	41.3800	42.0000	-1.754%	25	27	-4.762%
2026-01-05	44.8000	44.8000	42.7500	42.7500	-4.894%	6	2	-6.433%
2026-01-02	44.9500	44.9500	44.9500	44.9500	+19.231%	1	2	-11.012%
2025-12-31	37.7000	37.7000	37.7000	37.7000	-5.868%	1	1	+6.101%
2025-12-29	40.0500	40.0500	40.0500	40.0500	0.000%	1	1	-0.125%

.dark-mode .sQnhH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQnhH8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C85CRWV Dec 15 2028 85.00 Call (CRWV281215C00085000)option OPRA

CRWV20281215C85
CRWV Dec 15 2028 85.00 Call (CRWV281215C00085000)
option OPRA