Dark

CRWV20281215C90
CRWV Dec 15 2028 90.00 Call (CRWV281215C00090000)
option OPRA

EOD

Oct 1, 2026

38.25-0.649%(-0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	37.7600	38.2500	37.7600	38.2500	-0.649%	7	508	0.000%
2026-09-29	40.9900	41.1000	38.5000	38.5000	+0.260%	59	510	-0.649%
2026-09-28	38.4500	38.4500	38.4000	38.4000	-3.177%	3	540	-0.391%
2026-09-25	41.3600	41.3600	39.6600	39.6600	-3.032%	30	540	-3.555%
2026-09-24	41.7500	41.7500	39.5000	40.9000	-2.270%	3	559	-6.479%
2026-09-23	41.1700	41.8500	41.1700	41.8500	+7.308%	2	559	-8.602%
2026-09-22	40.5000	40.7500	39.0000	39.0000	-1.391%	15	560	-1.923%
2026-09-21	37.8000	39.8200	36.8400	39.5500	+11.283%	41	565	-3.287%
2026-09-18	35.3700	35.5400	34.7500	35.5400	+3.464%	15	597	+7.625%
2026-09-17	34.5400	35.0000	34.3500	34.3500	-9.605%	4	598	+11.354%
2026-09-16	39.6600	39.6600	38.0000	38.0000	+0.264%	8	596	+0.658%
2026-09-15	37.8000	37.9000	37.8000	37.9000	-3.415%	3	600	+0.923%
2026-09-14	39.2500	39.3000	38.1000	39.2400	-8.467%	19	603	-2.523%
2026-09-11	44.4000	44.6200	42.7500	42.8700	-1.448%	22	602	-10.777%
2026-09-10	44.0000	45.3000	43.5000	43.5000	-10.365%	134	600	-12.069%
2026-09-09	48.6500	48.6500	48.5300	48.5300	-11.876%	16	567	-21.183%
2026-09-08	47.5800	55.0700	47.5800	55.0700	+27.271%	19	580	-30.543%
2026-09-04	39.5000	43.2700	39.5000	43.2700	+13.838%	65	572	-11.602%
2026-09-03	35.0900	38.0100	35.0900	38.0100	+8.600%	17	572	+0.631%
2026-09-02	35.7200	35.9800	35.0000	35.0000	-3.846%	13	569	+9.286%
2026-09-01	35.8000	36.4000	35.8000	36.4000	-5.943%	4	566	+5.082%
2026-08-31	38.7000	38.7000	38.7000	38.7000	-0.871%	1	563	-1.163%
2026-08-28	40.4000	40.9500	38.8800	39.0400	-6.154%	9	562	-2.024%
2026-08-27	44.0000	44.2000	41.6000	41.6000	-3.188%	38	566	-8.053%
2026-08-26	43.6200	43.6800	42.3500	42.9700	+0.515%	58	557	-10.984%
2026-08-25	43.2300	43.6500	42.7500	42.7500	+3.012%	11	542	-10.526%
2026-08-24	39.7600	41.5000	39.7600	41.5000	-6.109%	13	538	-7.831%
2026-08-21	45.0000	45.0000	42.9000	44.2000	-0.293%	54	540	-13.462%
2026-08-20	45.5000	45.5000	43.6800	44.3300	-2.806%	44	530	-13.715%
2026-08-19	45.1500	47.4000	44.9500	45.6100	-4.181%	28	524	-16.137%
2026-08-18	51.8400	51.8400	47.5000	47.6000	-18.619%	27	524	-19.643%
2026-08-17	55.5600	58.9500	55.5600	58.4900	+1.545%	8	510	-34.604%
2026-08-14	57.6000	57.6000	57.6000	57.6000	-2.422%	5	511	-33.594%
2026-08-13	61.4000	61.4000	59.0300	59.0300	+0.221%	3	510	-35.202%
2026-08-12	60.5000	62.4000	58.0000	58.9000	+26.858%	118	511	-35.059%
2026-08-11	46.8500	46.8500	44.3000	46.4300	+3.178%	83	554	-17.618%
2026-08-10	47.5000	48.5000	45.0000	45.0000	-5.063%	71	526	-15.000%
2026-08-07	46.5000	47.4000	45.9800	47.4000	+7.240%	19	480	-19.304%
2026-08-06	44.2500	45.9900	44.1200	44.2000	-8.960%	14	461	-13.462%
2026-08-05	48.5000	48.9900	48.5000	48.5500	-3.364%	4	453	-21.215%
2026-08-04	47.8000	50.2400	47.8000	50.2400	+25.600%	20	449	-23.865%
2026-08-03	40.0000	40.0000	40.0000	40.0000	+10.497%	3	463	-4.375%
2026-07-30	36.2000	36.2000	36.2000	36.2000	+32.601%	1	462	+5.663%
2026-07-29	29.8000	29.8000	26.1200	27.3000	-11.220%	64	463	+40.110%
2026-07-28	29.4000	31.0000	29.2100	30.7500	-8.428%	48	465	+24.390%
2026-07-27	33.0000	33.5800	32.3800	33.5800	+2.067%	78	462	+13.907%
2026-07-24	36.4600	36.4600	32.9000	32.9000	-23.666%	31	433	+16.261%
2026-07-22	43.1000	43.1000	43.1000	43.1000	+11.082%	1	423	-11.253%
2026-07-21	37.8000	38.8000	37.8000	38.8000	+7.479%	3	423	-1.418%
2026-07-17	32.1800	36.1000	32.1800	36.1000	+3.055%	5	424	+5.956%
2026-07-16	35.9000	35.9000	34.5000	35.0300	-7.985%	8	423	+9.192%
2026-07-15	37.8400	38.0700	36.0000	38.0700	-4.347%	6	420	+0.473%
2026-07-14	39.7700	39.9800	38.7000	39.8000	-6.021%	41	420	-3.894%
2026-07-13	42.3500	42.3500	42.3500	42.3500	-9.894%	2	416	-9.681%
2026-07-10	47.0000	47.0000	47.0000	47.0000	-0.466%	5	414	-18.617%
2026-07-09	51.0000	51.5000	47.2000	47.2200	+4.515%	21	419	-18.996%
2026-07-08	43.0500	45.2500	43.0500	45.1800	+8.345%	12	411	-15.339%
2026-07-07	40.0000	43.0000	39.7200	41.7000	-6.229%	111	410	-8.273%
2026-07-06	42.2200	44.4700	42.2200	44.4700	+7.806%	8	305	-13.987%
2026-07-02	43.6500	45.6500	40.6700	41.2500	-6.250%	19	292	-7.273%
2026-07-01	45.9000	46.8700	44.0000	44.0000	-17.324%	132	292	-13.068%
2026-06-30	51.0000	53.2200	51.0000	53.2200	+3.440%	13	211	-28.129%
2026-06-29	46.9200	51.4500	46.9200	51.4500	+0.606%	4	203	-25.656%
2026-06-26	50.8800	51.1400	50.8800	51.1400	-7.372%	7	204	-25.205%
2026-06-24	55.8200	55.8200	55.2100	55.2100	-8.289%	21	207	-30.719%
2026-06-15	60.2000	60.2000	60.2000	60.2000	+4.514%	1	207	-36.462%
2026-06-12	57.6000	57.6000	57.6000	57.6000	+18.763%	20	208	-33.594%
2026-06-11	50.6400	50.6400	48.5000	48.5000	-6.981%	2	188	-21.134%
2026-06-10	51.9000	52.1400	51.9000	52.1400	-1.025%	6	187	-26.640%
2026-06-09	58.1900	58.1900	51.9900	52.6800	+0.247%	3	187	-27.392%
2026-06-05	57.3000	57.3000	52.5500	52.5500	-16.388%	4	189	-27.212%
2026-06-04	60.9800	62.8500	60.9800	62.8500	-5.984%	3	189	-39.141%
2026-06-03	66.8500	66.8500	66.8500	66.8500	-7.525%	2	189	-42.782%
2026-06-02	73.0000	74.5000	72.2900	72.2900	-2.966%	3	187	-47.088%
2026-06-01	74.5000	74.5000	74.5000	74.5000	+22.715%	7	188	-48.658%
2026-05-29	57.5000	60.7100	57.5000	60.7100	+1.726%	2	188	-36.996%
2026-05-28	59.6800	59.6800	59.6800	59.6800	+3.449%	2	187	-35.908%
2026-05-27	56.0000	57.6900	55.5000	57.6900	-3.205%	3	188	-33.697%
2026-05-22	59.2500	59.6000	59.2500	59.6000	+1.637%	3	183	-35.822%
2026-05-21	58.6400	58.6400	58.6400	58.6400	+8.633%	1	184	-34.771%
2026-05-20	53.9800	53.9800	53.9800	53.9800	+2.976%	1	184	-29.140%
2026-05-19	51.1000	52.4200	50.2600	52.4200	-2.165%	12	171	-27.032%
2026-05-18	53.5800	53.5800	53.5800	53.5800	-10.849%	1	171	-28.611%
2026-05-15	60.1000	60.1000	60.1000	60.1000	+1.178%	1	171	-36.356%
2026-05-12	54.8100	59.4000	54.8100	59.4000	-5.714%	3	171	-35.606%
2026-05-08	66.3800	66.3800	63.0000	63.0000	-14.980%	3	170	-39.286%
2026-05-07	74.1000	74.1000	74.1000	74.1000	-10.247%	1	173	-48.381%
2026-05-06	82.5600	82.5600	82.5600	82.5600	+7.500%	56	172	-53.670%
2026-05-05	76.0000	76.8000	75.2000	76.8000	+1.252%	7	172	-50.195%
2026-05-04	76.5500	76.5500	75.8500	75.8500	+17.542%	3	172	-49.572%
2026-04-30	64.5300	64.5300	64.5300	64.5300	+8.783%	1	172	-40.725%
2026-04-24	59.3200	59.3200	59.3100	59.3200	-15.703%	3	171	-35.519%
2026-04-23	70.3700	70.3700	70.3700	70.3700	-2.019%	1	168	-45.644%
2026-04-22	71.5100	71.9000	70.3000	71.8200	+7.596%	46	168	-46.742%
2026-04-20	64.0000	67.1500	64.0000	66.7500	-0.120%	23	166	-42.697%
2026-04-17	66.8300	66.8300	66.8300	66.8300	-3.229%	1	165	-42.765%
2026-04-15	66.2000	69.0600	66.2000	69.0600	+0.729%	54	166	-44.613%
2026-04-14	68.0000	68.5600	67.2600	68.5600	+11.443%	16	173	-44.209%
2026-04-13	61.5200	61.5200	61.5200	61.5200	+9.896%	1	165	-37.825%
2026-04-10	54.5500	57.4800	54.0000	55.9800	+16.431%	25	165	-31.672%
2026-04-09	48.0500	49.3500	47.7500	48.0800	+3.398%	15	149	-20.445%
2026-04-08	48.5300	48.5300	45.9400	46.5000	+11.297%	62	147	-17.742%
2026-04-07	41.5500	42.9200	41.1000	41.7800	+4.086%	16	147	-8.449%
2026-04-06	40.9900	41.2000	39.5200	40.1400	-1.327%	86	146	-4.709%
2026-04-02	40.3300	41.3300	39.6200	40.6800	+4.174%	9	143	-5.973%
2026-04-01	38.7000	39.1500	38.7000	39.0500	+4.133%	6	143	-2.049%
2026-03-31	36.0000	37.5000	34.4500	37.5000	+23.599%	26	143	+2.000%
2026-03-30	34.1500	34.1500	30.3400	30.3400	-14.415%	27	143	+26.071%
2026-03-27	35.2000	35.6000	35.2000	35.4500	-17.327%	11	141	+7.898%
2026-03-26	42.8800	42.8800	42.8800	42.8800	-5.613%	5	144	-10.798%
2026-03-25	46.2000	46.2000	45.4300	45.4300	+8.632%	2	139	-15.805%
2026-03-24	41.5000	41.8200	41.2000	41.8200	+3.387%	9	139	-8.537%
2026-03-20	40.4500	40.4500	40.4500	40.4500	+1.125%	2	131	-5.439%
2026-03-19	40.0000	40.0000	40.0000	40.0000	-6.760%	1	130	-4.375%
2026-03-13	42.9000	42.9000	42.9000	42.9000	+0.234%	25	129	-10.839%
2026-03-11	41.8000	42.8000	41.8000	42.8000	+18.658%	8	129	-10.631%
2026-03-09	36.2700	36.5400	36.0700	36.0700	-2.776%	3	130	+6.044%
2026-03-05	37.1000	37.1000	37.1000	37.1000	+0.135%	2	130	+3.100%
2026-03-03	38.0000	38.0000	35.9000	37.0500	-8.519%	15	130	+3.239%
2026-03-02	42.1300	42.1300	40.2600	40.5000	-1.699%	16	125	-5.556%
2026-02-27	44.5200	44.5200	40.4000	41.2000	-26.032%	46	123	-7.160%
2026-02-26	55.7000	55.7000	55.7000	55.7000	-1.259%	1	121	-31.329%
2026-02-24	53.7500	56.4100	53.7500	56.4100	+3.790%	11	122	-32.193%
2026-02-23	51.5900	54.9900	51.5900	54.3500	+6.569%	6	120	-29.623%
2026-02-20	53.5400	53.5400	47.4700	51.0000	-8.929%	27	116	-25.000%
2026-02-19	56.0000	56.0000	56.0000	56.0000	+2.508%	2	105	-31.696%
2026-02-18	54.6300	54.6300	54.6300	54.6300	-1.265%	1	107	-29.984%
2026-02-17	55.1400	55.3300	55.0900	55.3300	-1.460%	10	107	-30.869%
2026-02-13	57.6700	57.6700	56.0000	56.1500	+0.268%	8	108	-31.879%
2026-02-12	55.5200	56.3500	55.5200	56.0000	+2.752%	4	108	-31.696%
2026-02-11	54.6000	54.6000	54.5000	54.5000	-6.518%	4	110	-29.817%
2026-02-09	56.5000	58.3000	56.5000	58.3000	+17.304%	11	108	-34.391%
2026-02-06	49.3500	52.0000	49.3500	49.7000	+19.759%	31	99	-23.038%
2026-02-05	42.7500	42.7500	38.6200	41.5000	-14.309%	33	85	-7.831%
2026-02-04	51.0000	51.0000	48.4300	48.4300	-6.198%	3	77	-21.020%
2026-02-03	50.0500	53.0000	47.4500	51.6300	+1.235%	36	77	-25.915%
2026-02-02	52.7500	52.7500	50.9500	51.0000	-5.415%	33	50	-25.000%
2026-01-30	53.7000	53.9200	53.7000	53.9200	-16.026%	6	37	-29.062%
2026-01-28	69.0000	69.0000	64.2100	64.2100	-3.733%	5	33	-40.430%
2026-01-27	61.8500	66.7000	61.8500	66.7000	+16.710%	5	33	-42.654%
2026-01-26	65.7900	65.7900	57.1500	57.1500	+16.395%	6	30	-33.071%
2026-01-23	49.2200	49.5000	49.1000	49.1000	-12.804%	16	33	-22.098%
2026-01-22	58.9000	58.9000	56.3100	56.3100	+11.793%	14	43	-32.072%
2026-01-21	53.0500	54.5000	49.6500	50.3700	-8.833%	123	33	-24.062%
2026-01-20	55.7400	55.7400	54.2000	55.2500	-8.828%	10	137	-30.769%
2026-01-16	56.0000	61.0300	56.0000	60.6000	+3.537%	7	127	-36.881%
2026-01-15	55.8800	58.5300	55.8800	58.5300	+18.722%	10	127	-34.649%
2026-01-14	51.1300	51.4400	49.2800	49.3000	-1.242%	7	126	-22.414%
2026-01-13	49.5000	49.9200	48.8400	49.9200	-3.443%	9	125	-23.377%
2026-01-12	47.6000	52.2600	47.6000	51.7000	+22.078%	111	120	-26.015%
2026-01-09	40.1100	42.3500	40.1100	42.3500	+1.803%	3	18	-9.681%
2026-01-08	40.6300	41.9500	40.6300	41.6000	+3.175%	5	16	-8.053%
2026-01-07	40.3200	40.3200	40.3200	40.3200	-3.309%	1	15	-5.134%
2026-01-06	41.7000	41.7000	41.7000	41.7000	-3.226%	10	14	-8.273%
2026-01-02	41.0500	43.3600	41.0500	43.0900	+10.064%	3	4	-11.232%
2025-12-29	39.1500	39.1500	39.1500	39.1500	-8.099%	1	2	-2.299%
2025-12-24	42.6000	42.6000	42.6000	42.6000	0.000%	1	0	-10.211%

.dark-mode .XrqqDQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrqqDQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C90CRWV Dec 15 2028 90.00 Call (CRWV281215C00090000)option OPRA

CRWV20281215C90
CRWV Dec 15 2028 90.00 Call (CRWV281215C00090000)
option OPRA