Dark

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

EOD

Aug 13, 2026

59.03+0.221%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	61.4000	61.4000	59.0300	59.0300	+0.221%	3	510	0.000%
2026-08-12	60.5000	62.4000	58.0000	58.9000	+26.858%	118	511	+0.221%
2026-08-11	46.8500	46.8500	44.3000	46.4300	+3.178%	83	554	+27.138%
2026-08-10	47.5000	48.5000	45.0000	45.0000	-5.063%	71	526	+31.178%
2026-08-07	46.5000	47.4000	45.9800	47.4000	+7.240%	19	480	+24.536%
2026-08-06	44.2500	45.9900	44.1200	44.2000	-8.960%	14	461	+33.552%
2026-08-05	48.5000	48.9900	48.5000	48.5500	-3.364%	4	453	+21.586%
2026-08-04	47.8000	50.2400	47.8000	50.2400	+25.600%	20	449	+17.496%
2026-08-03	40.0000	40.0000	40.0000	40.0000	+10.497%	3	463	+47.575%
2026-07-30	36.2000	36.2000	36.2000	36.2000	+32.601%	1	462	+63.066%
2026-07-29	29.8000	29.8000	26.1200	27.3000	-11.220%	64	463	+116.227%
2026-07-28	29.4000	31.0000	29.2100	30.7500	-8.428%	48	465	+91.967%
2026-07-27	33.0000	33.5800	32.3800	33.5800	+2.067%	78	462	+75.789%
2026-07-24	36.4600	36.4600	32.9000	32.9000	-23.666%	31	433	+79.422%
2026-07-22	43.1000	43.1000	43.1000	43.1000	+11.082%	1	423	+36.961%
2026-07-21	37.8000	38.8000	37.8000	38.8000	+7.479%	3	423	+52.139%
2026-07-17	32.1800	36.1000	32.1800	36.1000	+3.055%	5	424	+63.518%
2026-07-16	35.9000	35.9000	34.5000	35.0300	-7.985%	8	423	+68.513%
2026-07-15	37.8400	38.0700	36.0000	38.0700	-4.347%	6	420	+55.056%
2026-07-14	39.7700	39.9800	38.7000	39.8000	-6.021%	41	420	+48.317%
2026-07-13	42.3500	42.3500	42.3500	42.3500	-9.894%	2	416	+39.386%
2026-07-10	47.0000	47.0000	47.0000	47.0000	-0.466%	5	414	+25.596%
2026-07-09	51.0000	51.5000	47.2000	47.2200	+4.515%	21	419	+25.011%
2026-07-08	43.0500	45.2500	43.0500	45.1800	+8.345%	12	411	+30.655%
2026-07-07	40.0000	43.0000	39.7200	41.7000	-6.229%	111	410	+41.559%
2026-07-06	42.2200	44.4700	42.2200	44.4700	+7.806%	8	305	+32.741%
2026-07-02	43.6500	45.6500	40.6700	41.2500	-6.250%	19	292	+43.103%
2026-07-01	45.9000	46.8700	44.0000	44.0000	-17.324%	132	292	+34.159%
2026-06-30	51.0000	53.2200	51.0000	53.2200	+3.440%	13	211	+10.917%
2026-06-29	46.9200	51.4500	46.9200	51.4500	+0.606%	4	203	+14.733%
2026-06-26	50.8800	51.1400	50.8800	51.1400	-7.372%	7	204	+15.428%
2026-06-24	55.8200	55.8200	55.2100	55.2100	-8.289%	21	207	+6.919%
2026-06-15	60.2000	60.2000	60.2000	60.2000	+4.514%	1	207	-1.944%
2026-06-12	57.6000	57.6000	57.6000	57.6000	+18.763%	20	208	+2.483%
2026-06-11	50.6400	50.6400	48.5000	48.5000	-6.981%	2	188	+21.711%
2026-06-10	51.9000	52.1400	51.9000	52.1400	-1.025%	6	187	+13.214%
2026-06-09	58.1900	58.1900	51.9900	52.6800	+0.247%	3	187	+12.054%
2026-06-05	57.3000	57.3000	52.5500	52.5500	-16.388%	4	189	+12.331%
2026-06-04	60.9800	62.8500	60.9800	62.8500	-5.984%	3	189	-6.078%
2026-06-03	66.8500	66.8500	66.8500	66.8500	-7.525%	2	189	-11.698%
2026-06-02	73.0000	74.5000	72.2900	72.2900	-2.966%	3	187	-18.343%
2026-06-01	74.5000	74.5000	74.5000	74.5000	+22.715%	7	188	-20.765%
2026-05-29	57.5000	60.7100	57.5000	60.7100	+1.726%	2	188	-2.767%
2026-05-28	59.6800	59.6800	59.6800	59.6800	+3.449%	2	187	-1.089%
2026-05-27	56.0000	57.6900	55.5000	57.6900	-3.205%	3	188	+2.323%
2026-05-22	59.2500	59.6000	59.2500	59.6000	+1.637%	3	183	-0.956%
2026-05-21	58.6400	58.6400	58.6400	58.6400	+8.633%	1	184	+0.665%
2026-05-20	53.9800	53.9800	53.9800	53.9800	+2.976%	1	184	+9.355%
2026-05-19	51.1000	52.4200	50.2600	52.4200	-2.165%	12	171	+12.610%
2026-05-18	53.5800	53.5800	53.5800	53.5800	-10.849%	1	171	+10.172%
2026-05-15	60.1000	60.1000	60.1000	60.1000	+1.178%	1	171	-1.780%
2026-05-12	54.8100	59.4000	54.8100	59.4000	-5.714%	3	171	-0.623%
2026-05-08	66.3800	66.3800	63.0000	63.0000	-14.980%	3	170	-6.302%
2026-05-07	74.1000	74.1000	74.1000	74.1000	-10.247%	1	173	-20.337%
2026-05-06	82.5600	82.5600	82.5600	82.5600	+7.500%	56	172	-28.500%
2026-05-05	76.0000	76.8000	75.2000	76.8000	+1.252%	7	172	-23.138%
2026-05-04	76.5500	76.5500	75.8500	75.8500	+17.542%	3	172	-22.175%
2026-04-30	64.5300	64.5300	64.5300	64.5300	+8.783%	1	172	-8.523%
2026-04-24	59.3200	59.3200	59.3100	59.3200	-15.703%	3	171	-0.489%
2026-04-23	70.3700	70.3700	70.3700	70.3700	-2.019%	1	168	-16.115%
2026-04-22	71.5100	71.9000	70.3000	71.8200	+7.596%	46	168	-17.808%
2026-04-20	64.0000	67.1500	64.0000	66.7500	-0.120%	23	166	-11.566%
2026-04-17	66.8300	66.8300	66.8300	66.8300	-3.229%	1	165	-11.671%
2026-04-15	66.2000	69.0600	66.2000	69.0600	+0.729%	54	166	-14.524%
2026-04-14	68.0000	68.5600	67.2600	68.5600	+11.443%	16	173	-13.900%
2026-04-13	61.5200	61.5200	61.5200	61.5200	+9.896%	1	165	-4.047%
2026-04-10	54.5500	57.4800	54.0000	55.9800	+16.431%	25	165	+5.448%
2026-04-09	48.0500	49.3500	47.7500	48.0800	+3.398%	15	149	+22.775%
2026-04-08	48.5300	48.5300	45.9400	46.5000	+11.297%	62	147	+26.946%
2026-04-07	41.5500	42.9200	41.1000	41.7800	+4.086%	16	147	+41.288%
2026-04-06	40.9900	41.2000	39.5200	40.1400	-1.327%	86	146	+47.060%
2026-04-02	40.3300	41.3300	39.6200	40.6800	+4.174%	9	143	+45.108%
2026-04-01	38.7000	39.1500	38.7000	39.0500	+4.133%	6	143	+51.165%
2026-03-31	36.0000	37.5000	34.4500	37.5000	+23.599%	26	143	+57.413%
2026-03-30	34.1500	34.1500	30.3400	30.3400	-14.415%	27	143	+94.562%
2026-03-27	35.2000	35.6000	35.2000	35.4500	-17.327%	11	141	+66.516%
2026-03-26	42.8800	42.8800	42.8800	42.8800	-5.613%	5	144	+37.663%
2026-03-25	46.2000	46.2000	45.4300	45.4300	+8.632%	2	139	+29.936%
2026-03-24	41.5000	41.8200	41.2000	41.8200	+3.387%	9	139	+41.153%
2026-03-20	40.4500	40.4500	40.4500	40.4500	+1.125%	2	131	+45.933%
2026-03-19	40.0000	40.0000	40.0000	40.0000	-6.760%	1	130	+47.575%
2026-03-13	42.9000	42.9000	42.9000	42.9000	+0.234%	25	129	+37.599%
2026-03-11	41.8000	42.8000	41.8000	42.8000	+18.658%	8	129	+37.921%
2026-03-09	36.2700	36.5400	36.0700	36.0700	-2.776%	3	130	+63.654%
2026-03-05	37.1000	37.1000	37.1000	37.1000	+0.135%	2	130	+59.111%
2026-03-03	38.0000	38.0000	35.9000	37.0500	-8.519%	15	130	+59.325%
2026-03-02	42.1300	42.1300	40.2600	40.5000	-1.699%	16	125	+45.753%
2026-02-27	44.5200	44.5200	40.4000	41.2000	-26.032%	46	123	+43.277%
2026-02-26	55.7000	55.7000	55.7000	55.7000	-1.259%	1	121	+5.978%
2026-02-24	53.7500	56.4100	53.7500	56.4100	+3.790%	11	122	+4.645%
2026-02-23	51.5900	54.9900	51.5900	54.3500	+6.569%	6	120	+8.611%
2026-02-20	53.5400	53.5400	47.4700	51.0000	-8.929%	27	116	+15.745%
2026-02-19	56.0000	56.0000	56.0000	56.0000	+2.508%	2	105	+5.411%
2026-02-18	54.6300	54.6300	54.6300	54.6300	-1.265%	1	107	+8.054%
2026-02-17	55.1400	55.3300	55.0900	55.3300	-1.460%	10	107	+6.687%
2026-02-13	57.6700	57.6700	56.0000	56.1500	+0.268%	8	108	+5.129%
2026-02-12	55.5200	56.3500	55.5200	56.0000	+2.752%	4	108	+5.411%
2026-02-11	54.6000	54.6000	54.5000	54.5000	-6.518%	4	110	+8.312%
2026-02-09	56.5000	58.3000	56.5000	58.3000	+17.304%	11	108	+1.252%
2026-02-06	49.3500	52.0000	49.3500	49.7000	+19.759%	31	99	+18.773%
2026-02-05	42.7500	42.7500	38.6200	41.5000	-14.309%	33	85	+42.241%
2026-02-04	51.0000	51.0000	48.4300	48.4300	-6.198%	3	77	+21.887%
2026-02-03	50.0500	53.0000	47.4500	51.6300	+1.235%	36	77	+14.333%
2026-02-02	52.7500	52.7500	50.9500	51.0000	-5.415%	33	50	+15.745%
2026-01-30	53.7000	53.9200	53.7000	53.9200	-16.026%	6	37	+9.477%
2026-01-28	69.0000	69.0000	64.2100	64.2100	-3.733%	5	33	-8.067%
2026-01-27	61.8500	66.7000	61.8500	66.7000	+16.710%	5	33	-11.499%
2026-01-26	65.7900	65.7900	57.1500	57.1500	+16.395%	6	30	+3.290%
2026-01-23	49.2200	49.5000	49.1000	49.1000	-12.804%	16	33	+20.224%
2026-01-22	58.9000	58.9000	56.3100	56.3100	+11.793%	14	43	+4.830%
2026-01-21	53.0500	54.5000	49.6500	50.3700	-8.833%	123	33	+17.193%
2026-01-20	55.7400	55.7400	54.2000	55.2500	-8.828%	10	137	+6.842%
2026-01-16	56.0000	61.0300	56.0000	60.6000	+3.537%	7	127	-2.591%
2026-01-15	55.8800	58.5300	55.8800	58.5300	+18.722%	10	127	+0.854%
2026-01-14	51.1300	51.4400	49.2800	49.3000	-1.242%	7	126	+19.736%
2026-01-13	49.5000	49.9200	48.8400	49.9200	-3.443%	9	125	+18.249%
2026-01-12	47.6000	52.2600	47.6000	51.7000	+22.078%	111	120	+14.178%
2026-01-09	40.1100	42.3500	40.1100	42.3500	+1.803%	3	18	+39.386%
2026-01-08	40.6300	41.9500	40.6300	41.6000	+3.175%	5	16	+41.899%
2026-01-07	40.3200	40.3200	40.3200	40.3200	-3.309%	1	15	+46.404%
2026-01-06	41.7000	41.7000	41.7000	41.7000	-3.226%	10	14	+41.559%
2026-01-02	41.0500	43.3600	41.0500	43.0900	+10.064%	3	4	+36.992%
2025-12-29	39.1500	39.1500	39.1500	39.1500	-8.099%	1	2	+50.779%
2025-12-24	42.6000	42.6000	42.6000	42.6000	0.000%	1	0	+38.568%

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