Dark

CRWV20281215C95
CRWV Dec 15 2028 95.00 Call (CRWV281215C00095000)
option OPRA

EOD

Oct 1, 2026

38.30+2.106%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	38.3000	38.3000	38.3000	38.3000	+2.106%	1	817	0.000%
2026-09-29	38.5000	39.7500	37.5000	37.5100	+2.207%	42	817	+2.106%
2026-09-28	36.4300	36.7000	36.3500	36.7000	-4.402%	12	777	+4.360%
2026-09-25	38.3000	38.3900	38.1000	38.3900	-0.544%	20	766	-0.234%
2026-09-23	38.7300	38.7300	38.2500	38.6000	-3.596%	3	785	-0.777%
2026-09-22	40.0400	40.0400	40.0400	40.0400	+8.216%	1	784	-4.346%
2026-09-21	35.0200	38.4000	35.0200	37.0000	+7.872%	7	785	+3.514%
2026-09-18	33.2000	34.3000	33.2000	34.3000	+0.734%	7	786	+11.662%
2026-09-17	35.0500	35.0500	33.3900	34.0500	-9.490%	43	793	+12.482%
2026-09-16	38.0000	38.0000	37.6200	37.6200	+0.160%	6	825	+1.808%
2026-09-14	37.0000	38.9000	36.9700	37.5600	-10.036%	64	824	+1.970%
2026-09-10	43.1000	43.1000	41.7500	41.7500	-16.500%	14	780	-8.263%
2026-09-08	46.0000	53.7000	46.0000	50.0000	+23.671%	36	784	-23.400%
2026-09-04	40.4400	40.4400	40.4300	40.4300	+12.681%	3	781	-5.268%
2026-09-03	34.4500	35.9500	34.4500	35.8800	+3.163%	16	781	+6.745%
2026-09-02	34.1500	34.8000	34.1500	34.7800	+0.231%	5	781	+10.121%
2026-09-01	34.9000	35.3500	34.7000	34.7000	-7.219%	22	785	+10.375%
2026-08-31	37.4000	37.4000	37.4000	37.4000	-0.505%	1	766	+2.406%
2026-08-28	39.0000	39.0000	37.0500	37.5900	-6.423%	10	766	+1.889%
2026-08-27	40.8000	40.8000	40.1700	40.1700	-3.205%	15	758	-4.655%
2026-08-26	41.5000	41.5000	41.5000	41.5000	+7.792%	2	746	-7.711%
2026-08-24	38.0000	38.5000	38.0000	38.5000	-7.762%	21	746	-0.519%
2026-08-21	41.8500	41.8500	41.7000	41.7400	-3.380%	17	757	-8.241%
2026-08-20	45.0000	45.0000	43.2000	43.2000	-6.270%	13	742	-11.343%
2026-08-19	43.7000	46.1200	43.7000	46.0900	-0.839%	4	745	-16.902%
2026-08-18	48.5400	48.5400	46.3500	46.4800	-18.270%	20	745	-17.599%
2026-08-17	54.3800	56.8700	54.3800	56.8700	-0.750%	3	744	-32.653%
2026-08-12	60.3000	61.0100	57.2000	57.3000	+32.241%	26	744	-33.159%
2026-08-11	45.3800	45.3800	42.8600	43.3300	-1.768%	12	745	-11.609%
2026-08-10	44.0200	44.3100	44.0200	44.1100	-4.109%	9	741	-13.172%
2026-08-07	44.0000	46.0000	44.0000	46.0000	+6.580%	22	741	-16.739%
2026-08-06	43.1600	43.1600	43.1600	43.1600	-6.113%	6	728	-11.260%
2026-08-05	47.4000	47.4000	45.9700	45.9700	-3.221%	2	734	-16.685%
2026-08-04	47.9700	48.9900	46.6500	47.5000	+13.095%	10	733	-19.368%
2026-08-03	35.0000	42.0000	34.9500	42.0000	+27.737%	39	727	-8.810%
2026-07-31	36.2000	36.2000	31.7500	32.8800	-5.923%	29	694	+16.484%
2026-07-30	31.2500	34.9500	31.2500	34.9500	+35.465%	42	714	+9.585%
2026-07-29	27.6000	27.6000	25.3500	25.8000	-13.102%	35	698	+48.450%
2026-07-28	28.5600	29.9500	27.8000	29.6900	-6.341%	44	695	+29.000%
2026-07-27	31.7000	31.7000	31.7000	31.7000	-3.354%	2	673	+20.820%
2026-07-24	35.0000	35.4000	32.8000	32.8000	-19.902%	11	673	+16.768%
2026-07-23	40.9500	40.9500	40.9500	40.9500	-1.325%	2	672	-6.471%
2026-07-22	43.4000	43.4000	41.5000	41.5000	+9.499%	6	674	-7.711%
2026-07-21	39.0000	39.0000	37.9000	37.9000	+16.508%	2	674	+1.055%
2026-07-17	31.7500	32.5300	31.5300	32.5300	-2.165%	34	674	+17.737%
2026-07-16	34.3000	34.3000	33.2300	33.2500	-5.000%	37	695	+15.188%
2026-07-15	35.0000	35.0000	35.0000	35.0000	-9.794%	15	666	+9.429%
2026-07-14	37.7000	38.8000	37.7000	38.8000	-13.835%	2	681	-1.289%
2026-07-08	43.9600	45.0300	43.9600	45.0300	+9.910%	4	681	-14.946%
2026-07-07	39.4700	40.9700	39.4700	40.9700	-7.412%	6	681	-6.517%
2026-07-06	44.2500	44.2500	44.2500	44.2500	+12.367%	1	687	-13.446%
2026-07-02	43.2400	43.2400	39.3800	39.3800	-11.326%	24	684	-2.743%
2026-07-01	45.6100	46.3600	42.6500	44.4100	-14.448%	117	684	-13.758%
2026-06-30	51.3000	52.6000	51.3000	51.9100	+10.212%	6	681	-26.218%
2026-06-29	49.8000	50.0000	46.0000	47.1000	-5.422%	13	681	-18.684%
2026-06-26	48.8700	50.0000	48.8700	49.8000	-6.916%	13	677	-23.092%
2026-06-25	53.8500	55.0300	51.9500	53.5000	-5.477%	603	674	-28.411%
2026-06-24	56.6000	56.6000	56.6000	56.6000	-8.473%	1	766	-32.332%
2026-06-22	61.8500	61.8500	61.8300	61.8400	-7.701%	12	767	-38.066%
2026-06-18	67.0000	67.0000	67.0000	67.0000	0.000%	1	768	-42.836%
2026-06-16	65.0700	67.0000	65.0700	67.0000	+13.482%	12	768	-42.836%
2026-06-15	58.6500	59.0400	58.6500	59.0400	+4.496%	4	776	-35.129%
2026-06-12	53.4300	56.5000	53.4300	56.5000	+14.721%	21	776	-32.212%
2026-06-11	48.7500	49.4000	48.4200	49.2500	-2.475%	619	776	-22.234%
2026-06-10	50.5000	50.5000	50.5000	50.5000	-0.532%	1	210	-24.158%
2026-06-09	52.9000	52.9000	49.6000	50.7700	-9.063%	25	210	-24.562%
2026-06-08	55.8300	55.8300	55.8300	55.8300	+10.554%	1	200	-31.399%
2026-06-05	54.0000	54.4200	50.5000	50.5000	-15.040%	13	200	-24.158%
2026-06-04	59.4400	59.4400	59.4400	59.4400	-5.396%	5	192	-35.565%
2026-06-03	62.8300	62.8300	62.8300	62.8300	-14.225%	10	193	-39.042%
2026-06-01	67.0000	73.2500	67.0000	73.2500	+24.153%	12	203	-47.713%
2026-05-29	55.6500	59.0000	55.6500	59.0000	-3.120%	33	204	-35.085%
2026-05-28	60.9000	60.9000	60.9000	60.9000	+3.766%	20	204	-37.110%
2026-05-21	57.0000	58.6900	57.0000	58.6900	+10.195%	4	204	-34.742%
2026-05-20	53.2600	53.2600	53.2600	53.2600	+2.403%	1	204	-28.089%
2026-05-19	48.8000	52.0100	47.0500	52.0100	-0.134%	5	200	-26.360%
2026-05-18	52.0800	52.0800	52.0800	52.0800	-8.999%	1	200	-26.459%
2026-05-15	57.2300	57.2300	57.2300	57.2300	+1.346%	1	200	-33.077%
2026-05-12	55.0000	56.4700	55.0000	56.4700	-14.621%	3	200	-32.176%
2026-05-11	66.1400	66.1400	66.1400	66.1400	+1.178%	1	199	-42.093%
2026-05-08	65.3700	65.3700	65.3700	65.3700	-17.201%	1	198	-41.410%
2026-05-07	78.9500	78.9500	78.9500	78.9500	+5.379%	1	197	-51.488%
2026-05-05	74.8500	75.0200	74.8300	74.9200	+2.630%	14	197	-48.879%
2026-05-04	73.0000	73.0000	73.0000	73.0000	+7.038%	10	201	-47.534%
2026-05-01	68.2000	68.2000	68.2000	68.2000	+10.894%	1	191	-43.842%
2026-04-27	56.9500	62.3500	56.9500	61.5000	-11.638%	7	191	-37.724%
2026-04-22	69.6300	69.6500	69.6000	69.6000	+6.912%	4	190	-44.971%
2026-04-17	65.1000	65.1000	65.1000	65.1000	-2.836%	1	192	-41.167%
2026-04-14	67.5800	67.5800	65.9300	67.0000	+21.114%	17	192	-42.836%
2026-04-10	49.7500	56.1600	49.7500	55.3200	+15.635%	17	180	-30.766%
2026-04-09	46.0000	48.0000	46.0000	47.8400	+18.153%	45	171	-19.941%
2026-04-07	39.5000	40.4900	39.5000	40.4900	+4.329%	8	175	-5.409%
2026-04-06	39.4100	39.6900	38.7600	38.8100	-2.414%	78	173	-1.314%
2026-04-02	39.7700	39.7700	39.7700	39.7700	+6.794%	5	143	-3.696%
2026-04-01	37.8000	37.8000	36.8400	37.2400	+8.508%	6	143	+2.846%
2026-03-31	34.1300	34.3200	34.1300	34.3200	+7.857%	6	139	+11.597%
2026-03-30	32.7500	32.9400	31.8200	31.8200	-7.581%	6	140	+20.365%
2026-03-27	34.5500	34.5500	33.9200	34.4300	-12.034%	77	138	+11.240%
2026-03-26	39.2800	39.2800	39.1400	39.1400	-10.126%	24	62	-2.146%
2026-03-25	42.7000	43.5500	42.7000	43.5500	+6.740%	30	43	-12.055%
2026-03-24	40.7500	40.8000	40.5900	40.8000	+3.004%	7	38	-6.127%
2026-03-23	41.6000	41.7200	39.5500	39.6100	+2.670%	7	38	-3.307%
2026-03-20	41.1400	41.1400	38.5800	38.5800	-5.046%	2	39	-0.726%
2026-03-18	40.6300	40.6300	40.6300	40.6300	+0.049%	1	39	-5.735%
2026-03-13	40.6100	40.6100	40.6100	40.6100	+12.431%	1	38	-5.688%
2026-03-03	36.1200	36.1200	36.1200	36.1200	-31.849%	1	37	+6.035%
2026-02-26	53.0000	53.0000	53.0000	53.0000	-6.608%	1	37	-27.736%
2026-02-24	54.9000	56.9000	54.9000	56.7500	+7.075%	45	38	-32.511%
2026-02-23	48.9000	53.0000	48.9000	53.0000	+10.417%	2	55	-27.736%
2026-02-20	48.9500	49.0000	47.6500	48.0000	-15.044%	7	54	-20.208%
2026-02-19	54.5000	56.5000	54.5000	56.5000	+4.882%	12	55	-32.212%
2026-02-18	53.8700	53.8700	53.8700	53.8700	-0.664%	1	58	-28.903%
2026-02-17	54.2300	54.2300	54.2300	54.2300	-7.172%	1	58	-29.375%
2026-02-13	55.9500	58.4200	55.9500	58.4200	+6.160%	3	60	-34.440%
2026-02-11	56.0000	56.0000	55.0300	55.0300	+1.158%	4	60	-30.402%
2026-02-10	54.3900	54.4000	54.3900	54.4000	-1.055%	2	62	-29.596%
2026-02-09	55.5000	56.3400	54.7500	54.9800	+9.413%	49	60	-30.338%
2026-02-06	50.2500	50.2500	50.2500	50.2500	+13.329%	2	34	-23.781%
2026-02-04	44.3400	44.3400	44.3400	44.3400	-0.135%	4	34	-13.622%
2026-02-03	48.0000	48.0000	44.4000	44.4000	-20.516%	5	36	-13.739%
2026-01-30	55.8400	55.8600	55.8400	55.8600	-4.513%	2	33	-31.436%
2026-01-29	57.0000	58.5000	55.0000	58.5000	-11.765%	6	35	-34.530%
2026-01-27	66.3000	66.3000	66.3000	66.3000	+5.238%	1	29	-42.232%
2026-01-26	63.0000	63.0000	63.0000	63.0000	+18.532%	1	29	-39.206%
2026-01-23	53.5500	53.9200	53.1500	53.1500	-4.578%	5	28	-27.940%
2026-01-22	55.7000	55.7000	55.7000	55.7000	+7.883%	1	27	-31.239%
2026-01-21	51.6300	51.6300	51.6300	51.6300	-4.389%	1	27	-25.818%
2026-01-20	55.1500	55.1500	53.0000	54.0000	-2.368%	4	27	-29.074%
2026-01-15	55.6400	55.6400	55.3100	55.3100	+12.305%	6	26	-30.754%
2026-01-14	51.7600	51.7600	49.2500	49.2500	-0.263%	8	21	-22.234%
2026-01-13	49.3000	49.3800	49.3000	49.3800	+0.122%	6	18	-22.438%
2026-01-12	46.2500	49.9700	46.2500	49.3200	+26.462%	18	13	-22.344%
2025-12-26	38.8000	39.0000	38.8000	39.0000	0.000%	2	2	-1.795%

.dark-mode .BymkxG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BymkxG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C95CRWV Dec 15 2028 95.00 Call (CRWV281215C00095000)option OPRA

CRWV20281215C95
CRWV Dec 15 2028 95.00 Call (CRWV281215C00095000)
option OPRA