Dark

CRWV20270115C110
CRWV Jan 15 2027 110.00 Call (CRWV270115C00110000)
option OPRA

EOD

Oct 1, 2026

7.73+2.384%(+0.18)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.5000	7.9000	6.3000	7.7300	+2.384%	519	4,868	0.000%
2026-09-30	7.5500	7.5500	7.0500	7.5500	+8.633%	41	5,097	+2.384%
2026-09-29	6.8000	8.8100	6.8000	6.9500	+0.434%	90	5,100	+11.223%
2026-09-28	7.6300	7.6300	6.2500	6.9200	-10.363%	258	5,141	+11.705%
2026-09-25	9.4300	9.4300	7.6500	7.7200	-16.721%	85	5,121	+0.130%
2026-09-24	9.0500	9.5800	7.7800	9.2700	+13.049%	61	5,100	-16.613%
2026-09-23	9.0000	9.2500	8.2000	8.2000	0.000%	59	5,096	-5.732%
2026-09-22	7.8200	9.0000	7.7700	8.2000	+4.725%	73	5,106	-5.732%
2026-09-21	7.0000	8.4500	6.8000	7.8300	+17.744%	168	5,087	-1.277%
2026-09-18	6.4500	6.6500	5.8500	6.6500	+2.465%	128	5,037	+16.241%
2026-09-17	7.1000	7.3000	6.0000	6.4900	-10.111%	1,402	4,997	+19.106%
2026-09-16	8.3000	8.3800	7.2200	7.2200	-0.414%	70	4,087	+7.064%
2026-09-15	7.6500	7.6500	7.1000	7.2500	-6.452%	30	4,079	+6.621%
2026-09-14	8.4000	8.5000	7.7500	7.7500	-23.267%	65	4,064	-0.258%
2026-09-11	10.5500	11.1500	10.0000	10.1000	-5.607%	29	4,059	-23.465%
2026-09-10	10.6800	11.7500	10.6800	10.7000	-20.149%	1,341	4,068	-27.757%
2026-09-09	16.1000	17.1100	13.4000	13.4000	-19.277%	1,082	3,772	-42.313%
2026-09-08	12.7500	19.0000	12.7500	16.6000	+51.598%	205	3,430	-53.434%
2026-09-04	9.0800	10.9500	8.8400	10.9500	+35.352%	234	3,348	-29.406%
2026-09-03	6.5400	8.1400	6.4500	8.0900	+19.852%	91	3,348	-4.450%
2026-09-02	7.1300	7.1300	6.4000	6.7500	0.000%	51	3,345	+14.519%
2026-09-01	7.8000	7.8000	6.7500	6.7500	-18.675%	47	3,327	+14.519%
2026-08-31	8.1000	8.3000	7.9600	8.3000	-2.353%	14	3,337	-6.867%
2026-08-28	9.5000	10.2600	8.4000	8.5000	-14.141%	33	3,334	-9.059%
2026-08-27	12.3400	12.3400	9.9000	9.9000	-11.211%	38	3,340	-21.919%
2026-08-26	10.6000	11.1500	10.5500	11.1500	+1.826%	15	3,309	-30.673%
2026-08-25	11.6000	12.0000	10.9000	10.9500	+6.311%	59	3,307	-29.406%
2026-08-24	9.8200	10.5000	9.2000	10.3000	-10.044%	95	3,280	-24.951%
2026-08-21	11.1900	12.0700	11.0500	11.4500	-6.148%	48	3,255	-32.489%
2026-08-20	12.6600	13.4000	11.7000	12.2000	-9.294%	32	3,244	-36.639%
2026-08-19	14.4000	14.6000	12.0900	13.4500	-4.270%	66	3,242	-42.528%
2026-08-18	17.6200	17.6200	14.0000	14.0500	-36.223%	120	3,214	-44.982%
2026-08-17	18.8500	23.1000	18.8500	22.0300	+14.382%	71	3,181	-64.911%
2026-08-14	23.0000	23.2900	19.2600	19.2600	-8.504%	49	3,182	-59.865%
2026-08-13	22.2500	28.2500	21.0500	21.0500	-5.732%	171	3,180	-63.278%
2026-08-12	23.6000	25.5900	21.4000	22.3300	+57.032%	1,488	3,230	-65.383%
2026-08-11	14.0400	14.2200	13.0000	14.2200	+1.935%	126	2,470	-45.640%
2026-08-10	14.7500	15.8500	13.9500	13.9500	-10.749%	87	2,441	-44.588%
2026-08-07	14.0000	15.7000	14.0000	15.6300	+3.373%	125	2,437	-50.544%
2026-08-06	14.5500	15.1200	14.4500	15.1200	-10.796%	3	2,389	-48.876%
2026-08-05	18.8000	18.8600	16.8300	16.9500	-5.833%	82	2,390	-54.395%
2026-08-04	16.4400	19.0400	16.4400	18.0000	+22.034%	503	2,422	-57.056%
2026-08-03	10.0000	14.7500	10.0000	14.7500	+67.995%	654	2,224	-47.593%
2026-07-31	11.0500	11.0500	8.1500	8.7800	-8.542%	45	1,811	-11.959%
2026-07-30	8.2100	10.0000	8.0000	9.6000	+42.222%	119	1,818	-19.479%
2026-07-29	7.0000	7.0000	5.5500	6.7500	-7.661%	100	1,784	+14.519%
2026-07-28	8.3000	8.3000	6.5500	7.3100	-14.000%	49	1,786	+5.746%
2026-07-27	8.4500	8.6700	8.0500	8.5000	-2.299%	43	1,773	-9.059%
2026-07-24	11.0600	11.0600	8.7000	8.7000	-31.116%	96	1,762	-11.149%
2026-07-23	12.7000	13.9800	12.6100	12.6300	-9.137%	25	1,803	-38.797%
2026-07-22	12.7900	14.9800	12.7900	13.9000	+14.403%	7	1,806	-44.388%
2026-07-21	11.1400	12.6200	10.9500	12.1500	+23.350%	53	1,810	-36.379%
2026-07-20	11.1700	12.1700	9.8500	9.8500	-1.303%	55	1,807	-21.523%
2026-07-17	9.8500	10.5000	7.9700	9.9800	+6.170%	115	1,870	-22.545%
2026-07-16	10.0000	10.0000	9.0800	9.4000	-17.108%	48	1,845	-17.766%
2026-07-15	12.0000	12.0000	10.0800	11.3400	-7.049%	99	1,837	-31.834%
2026-07-14	12.8000	13.1000	11.9000	12.2000	-10.294%	61	1,887	-36.639%
2026-07-13	15.1000	16.0100	13.5800	13.6000	-16.153%	131	1,901	-43.162%
2026-07-10	16.9500	16.9500	16.2200	16.2200	-4.024%	62	1,897	-52.343%
2026-07-09	19.0900	19.4000	16.8700	16.9000	-1.687%	151	1,935	-54.260%
2026-07-08	15.9000	17.1900	15.5800	17.1900	+22.436%	25	1,862	-55.032%
2026-07-07	13.8300	14.2200	13.0100	14.0400	-10.914%	83	1,861	-44.943%
2026-07-06	14.2600	15.7600	14.2600	15.7600	+15.036%	31	1,891	-50.952%
2026-07-02	14.5300	14.5300	13.3000	13.7000	-10.865%	15	1,867	-43.577%
2026-07-01	16.6300	17.2500	15.0500	15.3700	-30.421%	529	1,867	-49.707%
2026-06-30	22.0400	22.0900	20.5000	22.0900	+11.005%	30	1,648	-65.007%
2026-06-29	21.1300	21.1300	17.8100	19.9000	-0.500%	17	1,631	-61.156%
2026-06-26	20.7800	20.8900	20.0000	20.0000	-12.664%	30	1,628	-61.350%
2026-06-25	25.8000	25.8000	22.9000	22.9000	-8.032%	152	1,616	-66.245%
2026-06-24	24.7600	25.7700	23.4700	24.9000	-11.071%	59	1,515	-68.956%
2026-06-23	25.7300	30.7700	25.7300	28.0000	-8.943%	76	1,535	-72.393%
2026-06-22	35.4000	35.4000	28.5100	30.7500	-9.559%	87	1,515	-74.862%
2026-06-18	35.6100	36.8000	34.0000	34.0000	-0.672%	10	1,472	-77.265%
2026-06-17	37.5500	37.5500	34.2000	34.2300	-2.172%	36	1,472	-77.417%
2026-06-16	32.0000	36.1500	32.0000	34.9900	+24.078%	167	1,472	-77.908%
2026-06-15	29.2000	29.5000	28.0000	28.2000	+5.618%	65	1,513	-72.589%
2026-06-12	23.9300	28.0100	23.9300	26.7000	+18.614%	23	1,503	-71.049%
2026-06-11	20.0000	22.5100	19.7000	22.5100	-1.315%	27	1,501	-65.660%
2026-06-10	23.2000	23.7500	22.0700	22.8100	-0.826%	37	1,498	-66.111%
2026-06-09	27.2000	27.2000	22.0000	23.0000	-9.804%	28	1,487	-66.391%
2026-06-08	25.2500	27.3000	24.3000	25.5000	+1.796%	69	1,489	-69.686%
2026-06-05	28.1300	28.1300	22.2600	25.0500	-14.796%	44	1,480	-69.142%
2026-06-04	29.3000	30.9000	27.9500	29.4000	-9.147%	187	1,483	-73.707%
2026-06-03	37.0000	37.0000	31.7400	32.3600	-14.842%	49	1,591	-76.112%
2026-06-02	46.0000	46.0800	37.5000	38.0000	-9.739%	29	1,562	-79.658%
2026-06-01	35.0000	43.8800	35.0000	42.1000	+36.246%	190	1,569	-81.639%
2026-05-29	30.0500	31.1000	26.8500	30.9000	+7.478%	65	1,622	-74.984%
2026-05-28	28.0000	31.2500	27.9000	28.7500	+8.491%	133	1,621	-73.113%
2026-05-27	27.4000	27.4000	24.4700	26.5000	-6.756%	179	1,551	-70.830%
2026-05-26	29.0000	29.8000	27.7500	28.4200	+4.716%	220	1,561	-72.801%
2026-05-22	29.7300	29.7300	27.1400	27.1400	-6.025%	68	1,365	-71.518%
2026-05-21	27.5000	29.5000	26.2400	28.8800	+13.255%	103	1,340	-73.234%
2026-05-20	24.2200	25.5000	24.2200	25.5000	+5.897%	48	1,340	-69.686%
2026-05-19	23.9000	24.5500	21.0000	24.0800	-1.714%	123	1,274	-67.899%
2026-05-18	24.6000	25.5000	23.6000	24.5000	-12.500%	54	1,274	-68.449%
2026-05-15	30.2500	30.4900	28.0000	28.0000	-15.229%	65	1,274	-72.393%
2026-05-14	32.0000	35.3400	31.5000	33.0300	+5.527%	43	1,236	-76.597%
2026-05-13	30.9000	32.0000	28.6500	31.3000	+8.870%	100	1,160	-75.304%
2026-05-12	30.0000	30.1500	25.4400	28.7500	-13.168%	117	1,160	-73.113%
2026-05-11	34.7000	36.6200	32.4900	33.1100	+0.182%	29	1,160	-76.654%
2026-05-08	36.4800	36.4800	31.1500	33.0500	-24.903%	416	1,162	-76.611%
2026-05-07	46.1500	46.1500	41.4500	44.0100	-13.706%	11	1,061	-82.436%
2026-05-06	50.0000	51.4800	47.0000	51.0000	+15.909%	36	1,057	-84.843%
2026-05-05	41.4000	45.2800	41.4000	44.0000	+3.141%	13	1,073	-82.432%
2026-05-04	41.1000	45.0000	41.1000	42.6600	+12.559%	24	1,074	-81.880%
2026-05-01	38.0000	39.8000	37.5000	37.9000	+13.643%	19	1,087	-79.604%
2026-04-30	33.3500	33.3500	33.3500	33.3500	-7.541%	1	1,087	-76.822%
2026-04-29	32.0000	36.0700	31.6000	36.0700	+20.434%	44	1,088	-78.569%
2026-04-28	28.8000	32.0000	28.8000	29.9500	-8.745%	25	1,069	-74.190%
2026-04-27	31.0000	32.8200	29.0000	32.8200	+2.563%	31	1,067	-76.447%
2026-04-24	32.9100	33.4500	30.0000	32.0000	-12.015%	46	1,059	-75.844%
2026-04-23	39.9800	39.9800	36.0000	36.3700	-12.319%	8	1,056	-78.746%
2026-04-22	37.9300	41.4800	37.1000	41.4800	+18.786%	99	1,056	-81.365%
2026-04-21	35.2500	35.4400	34.9200	34.9200	-2.404%	3	1,101	-77.864%
2026-04-20	33.0000	36.4200	33.0000	35.7800	-1.999%	42	1,103	-78.396%
2026-04-17	37.7000	37.7000	35.2000	36.5100	-3.591%	72	1,099	-78.828%
2026-04-16	36.5000	37.8700	36.5000	37.8700	-2.145%	7	1,104	-79.588%
2026-04-15	37.3500	38.7500	36.0600	38.7000	-0.642%	47	1,104	-80.026%
2026-04-14	38.7000	39.4500	37.2300	38.9500	+15.066%	89	1,131	-80.154%
2026-04-13	29.3800	36.0800	29.3800	33.8500	+21.196%	334	1,131	-77.164%
2026-04-10	23.4500	29.6500	22.3000	27.9300	+31.621%	104	990	-72.324%
2026-04-09	19.0900	22.6000	19.0900	21.2200	+5.415%	26	991	-63.572%
2026-04-08	20.6500	20.7000	20.1300	20.1300	+16.696%	4	999	-61.600%
2026-04-07	17.5000	17.6000	17.2500	17.2500	+5.505%	50	999	-55.188%
2026-04-06	16.3500	16.3500	16.3500	16.3500	+2.960%	40	986	-52.722%
2026-04-02	15.8800	15.8800	15.8800	15.8800	+20.760%	1	986	-51.322%
2026-03-31	13.0900	13.3000	13.0900	13.1500	+28.543%	53	986	-41.217%
2026-03-30	11.9300	11.9300	10.2300	10.2300	-20.078%	37	986	-24.438%
2026-03-27	13.5600	13.5600	12.8000	12.8000	-18.730%	22	996	-39.609%
2026-03-26	19.4000	19.4000	15.7500	15.7500	-18.898%	16	1,005	-50.921%
2026-03-25	20.3000	20.4000	19.4200	19.4200	+10.466%	11	1,001	-60.196%
2026-03-24	17.5800	17.5800	17.5800	17.5800	+5.904%	1	998	-56.030%
2026-03-23	18.7700	18.7700	16.3000	16.6000	+4.864%	9	999	-53.434%
2026-03-20	16.5000	16.5700	15.8300	15.8300	-6.882%	13	994	-51.169%
2026-03-19	16.8000	17.0000	16.8000	17.0000	-12.371%	13	1,002	-54.529%
2026-03-18	19.5000	19.5000	19.4000	19.4000	+8.989%	69	990	-60.155%
2026-03-17	18.5000	18.6000	17.8000	17.8000	-12.099%	10	962	-56.573%
2026-03-16	18.7600	20.2500	18.7600	20.2500	+16.849%	4	956	-61.827%
2026-03-13	18.8000	19.4200	17.3300	17.3300	-6.728%	5	953	-55.395%
2026-03-11	17.8500	19.0000	17.8500	18.5800	+31.773%	9	951	-58.396%
2026-03-09	14.1000	14.1000	14.1000	14.1000	-13.070%	1	947	-45.177%
2026-03-06	16.4500	16.4500	16.2200	16.2200	+8.495%	5	1,008	-52.343%
2026-03-05	17.0000	17.0000	14.9500	14.9500	-16.898%	25	1,005	-48.294%
2026-03-04	18.9500	18.9500	17.7500	17.9900	+15.915%	434	985	-57.032%
2026-03-03	15.3500	15.5500	14.6500	15.5200	-9.820%	114	1,001	-50.193%
2026-03-02	17.0400	17.2100	17.0400	17.2100	-4.389%	7	1,083	-55.084%
2026-02-27	19.4200	21.0900	17.0600	18.0000	-41.520%	149	1,081	-57.056%
2026-02-26	30.7800	30.7800	30.7800	30.7800	-0.838%	20	1,103	-74.886%
2026-02-25	35.0000	35.0000	31.0400	31.0400	-3.000%	212	1,133	-75.097%
2026-02-24	30.0000	32.0000	29.6000	32.0000	+13.475%	41	1,133	-75.844%
2026-02-23	27.5000	28.2000	27.0000	28.2000	+9.133%	28	1,128	-72.589%
2026-02-20	26.7500	26.7500	25.0000	25.8400	-18.614%	23	1,128	-70.085%
2026-02-19	29.9000	31.9500	29.9000	31.7500	+4.959%	27	1,125	-75.654%
2026-02-18	26.3500	30.5100	26.3500	30.2500	+4.563%	5	1,121	-74.446%
2026-02-17	28.0000	28.9300	28.0000	28.9300	-13.123%	11	1,121	-73.280%
2026-02-13	34.1800	34.1800	33.3000	33.3000	+6.902%	3	1,127	-76.787%
2026-02-12	31.5000	31.6000	28.2000	31.1500	-0.796%	186	1,127	-75.185%
2026-02-11	29.0000	31.4000	26.5000	31.4000	+4.146%	16	975	-75.382%
2026-02-10	31.1200	31.1200	29.5400	30.1500	-1.148%	17	960	-74.362%
2026-02-09	27.3400	31.3800	27.3400	30.5000	+18.217%	17	962	-74.656%
2026-02-06	22.0000	26.2700	22.0000	25.8000	+47.682%	216	963	-70.039%
2026-02-05	20.5000	20.5000	17.4700	17.4700	-16.810%	23	752	-55.753%
2026-02-04	24.6000	24.6000	21.0000	21.0000	-11.765%	9	767	-63.190%
2026-02-03	23.4200	23.8000	23.1000	23.8000	-8.214%	17	768	-67.521%
2026-02-02	26.0100	26.1400	25.9300	25.9300	-8.050%	3	771	-70.189%
2026-01-30	28.4000	29.8000	27.2500	28.2000	-4.890%	43	769	-72.589%
2026-01-29	33.0000	35.0000	29.6500	29.6500	-16.947%	38	776	-73.929%
2026-01-28	40.0400	41.0000	34.2500	35.7000	-6.667%	65	768	-78.347%
2026-01-27	34.4200	39.3200	32.7600	38.2500	+18.421%	71	744	-79.791%
2026-01-26	31.2500	35.6800	31.2500	32.3000	+22.348%	114	700	-76.068%
2026-01-23	24.7500	28.0300	24.7500	26.4000	+0.879%	4	676	-70.720%
2026-01-22	27.9400	27.9400	26.1700	26.1700	+6.166%	5	675	-70.462%
2026-01-21	26.2000	27.3800	24.5900	24.6500	-12.774%	5	672	-68.641%
2026-01-20	28.8000	30.1300	27.9400	28.2600	-14.364%	17	670	-72.647%
2026-01-16	30.4000	33.0000	30.4000	33.0000	+4.101%	30	647	-76.576%
2026-01-15	30.2500	31.7000	29.8900	31.7000	+24.656%	138	647	-75.615%
2026-01-14	25.4300	25.4300	25.4300	25.4300	+6.091%	1	556	-69.603%
2026-01-13	25.4000	25.4500	23.6300	23.9700	-8.126%	20	555	-67.751%
2026-01-12	24.8600	26.0900	24.5000	26.0900	+36.240%	10	555	-70.372%
2026-01-09	19.0400	19.1500	19.0400	19.1500	+2.681%	16	551	-59.634%
2026-01-08	18.6500	18.6500	18.6500	18.6500	-1.061%	5	536	-58.552%
2026-01-07	18.9500	18.9500	18.8500	18.8500	+3.288%	8	531	-58.992%
2026-01-06	17.6000	18.3500	17.1500	18.2500	-6.650%	25	525	-57.644%
2026-01-05	19.5500	19.5500	19.5500	19.5500	-5.418%	10	495	-60.460%
2026-01-02	18.0000	20.9400	18.0000	20.6700	+38.446%	36	495	-62.603%
2025-12-31	16.1500	16.1500	14.8000	14.9300	-9.843%	34	493	-48.225%
2025-12-30	16.5600	16.5600	16.5600	16.5600	-5.371%	1	493	-53.321%
2025-12-29	17.5000	17.5000	17.5000	17.5000	-9.887%	13	493	-55.829%
2025-12-26	19.4200	19.4200	19.4200	19.4200	+0.103%	28	498	-60.196%
2025-12-24	20.2400	20.2400	19.4000	19.4000	-11.172%	13	493	-60.155%
2025-12-23	21.6500	21.8400	21.6500	21.8400	-9.378%	5	493	-64.606%
2025-12-22	25.0000	25.0000	24.1000	24.1000	+15.865%	2	496	-67.925%
2025-12-19	21.2900	21.2900	20.8000	20.8000	+42.466%	4	495	-62.837%
2025-12-18	15.0000	15.0000	14.6000	14.6000	+12.308%	8	496	-47.055%
2025-12-17	13.2200	13.2200	13.0000	13.0000	-8.772%	3	504	-40.538%
2025-12-16	15.7000	15.7400	14.2500	14.2500	-19.400%	7	504	-45.754%
2025-12-15	17.2500	17.6800	17.2500	17.6800	-13.545%	4	502	-56.278%
2025-12-12	20.4500	20.4500	20.4500	20.4500	-18.688%	1	504	-62.200%
2025-12-11	22.0000	25.1500	22.0000	25.1500	+0.882%	4	505	-69.264%
2025-12-10	24.9300	24.9300	24.9300	24.9300	-6.734%	2	502	-68.993%
2025-12-09	26.7300	26.7300	26.7300	26.7300	+15.315%	1	500	-71.081%
2025-12-08	24.0000	24.1300	22.4100	23.1800	-13.572%	11	499	-66.652%
2025-12-05	25.0000	26.8200	25.0000	26.8200	+2.877%	54	497	-71.178%
2025-12-04	22.7400	26.0700	22.7400	26.0700	+28.804%	9	444	-70.349%
2025-12-03	19.8700	20.2400	19.8700	20.2400	+2.068%	3	448	-61.808%
2025-12-01	19.8300	19.8300	19.8300	19.8300	+3.443%	1	447	-61.019%
2025-11-28	19.0000	19.1700	19.0000	19.1700	-2.294%	2	447	-59.677%
2025-11-26	20.0000	20.0000	19.6200	19.6200	+10.910%	2	447	-60.601%
2025-11-25	15.9700	17.7000	15.9700	17.6900	-7.527%	14	447	-56.303%
2025-11-24	19.0000	19.1300	19.0000	19.1300	+3.405%	2	442	-59.592%
2025-11-21	17.0000	19.0000	16.5000	18.5000	-2.887%	25	441	-58.216%
2025-11-20	24.3800	25.0000	18.9000	19.0500	-5.926%	32	426	-59.423%
2025-11-19	21.4000	21.4000	19.8000	20.2500	-5.814%	13	422	-61.827%
2025-11-18	20.0000	21.5000	19.0100	21.5000	+11.111%	70	421	-64.047%
2025-11-17	21.2500	22.0000	19.0000	19.3500	-11.644%	85	420	-60.052%
2025-11-14	20.0000	22.4000	20.0000	21.9000	+4.885%	14	392	-64.703%
2025-11-13	24.0000	24.6100	20.6000	20.8800	-16.145%	15	392	-62.979%
2025-11-12	27.9000	28.5700	24.9000	24.9000	-7.778%	85	385	-68.956%
2025-11-11	33.5700	33.5700	26.3000	27.0000	-31.594%	78	328	-71.370%
2025-11-10	40.2500	41.7500	38.2100	39.4700	+4.418%	67	267	-80.416%
2025-11-07	37.9100	38.1000	36.0000	37.8000	-5.500%	43	242	-79.550%
2025-11-06	42.7500	42.7500	38.3000	40.0000	-9.091%	28	237	-80.675%
2025-11-05	45.8000	47.0000	43.5000	44.0000	-5.376%	28	233	-82.432%
2025-11-04	49.5000	49.5000	46.5000	46.5000	-12.921%	3	217	-83.376%
2025-11-03	57.0000	57.0000	53.4000	53.4000	-8.874%	8	213	-85.524%
2025-10-31	60.3900	60.3900	58.6000	58.6000	-1.130%	2	213	-86.809%
2025-10-30	59.0800	60.2000	58.1000	59.2700	-7.027%	8	212	-86.958%
2025-10-29	60.0000	63.7500	60.0000	63.7500	+7.143%	8	215	-87.875%
2025-10-28	62.0000	62.6600	59.5000	59.5000	-2.058%	10	223	-87.008%
2025-10-27	60.6500	60.7500	60.6500	60.7500	+5.067%	2	230	-87.276%
2025-10-24	57.8200	57.8200	57.8200	57.8200	+10.809%	1	230	-86.631%
2025-10-23	51.0000	52.1800	51.0000	52.1800	+7.654%	5	229	-85.186%
2025-10-22	48.5000	48.5000	45.3600	48.4700	-8.288%	4	226	-84.052%
2025-10-21	51.4700	53.0000	49.7500	52.8500	-6.294%	7	223	-85.374%
2025-10-20	57.0000	57.6300	56.0000	56.4000	-5.130%	7	223	-86.294%
2025-10-17	58.0000	59.4500	58.0000	59.4500	-12.186%	4	220	-86.997%
2025-10-16	65.4100	70.8100	63.6700	67.7000	+6.985%	8	223	-88.582%
2025-10-15	62.3500	63.2800	62.3500	63.2800	+1.410%	11	228	-87.784%
2025-10-14	62.7300	62.7300	57.7500	62.4000	-1.422%	5	235	-87.612%
2025-10-13	65.5000	65.5000	63.3000	63.3000	-0.721%	11	233	-87.788%
2025-10-10	71.9000	73.5500	63.7600	63.7600	-4.120%	16	235	-87.876%
2025-10-09	66.5000	66.5000	66.5000	66.5000	+3.502%	2	243	-88.376%
2025-10-08	63.8500	64.2500	62.1000	64.2500	+17.437%	5	245	-87.969%
2025-10-07	61.5500	61.6000	53.0000	54.7100	-11.829%	26	249	-85.871%
2025-10-06	62.9800	62.9800	61.2000	62.0500	+5.869%	5	249	-87.542%
2025-10-03	62.7500	63.2000	58.4300	58.6100	-5.468%	8	248	-86.811%
2025-10-02	59.8500	62.0000	59.8500	62.0000	+2.819%	6	247	-87.532%
2025-10-01	59.0500	60.3000	59.0500	60.3000	-0.659%	3	242	-87.181%
2025-09-30	61.4000	65.5000	59.5000	60.7000	+19.253%	7	239	-87.265%
2025-09-29	53.0000	53.0000	50.9000	50.9000	+3.666%	3	242	-84.813%
2025-09-26	51.5700	51.5700	49.1000	49.1000	-12.633%	2	245	-84.257%
2025-09-25	55.0000	62.8000	53.4000	56.2000	-1.834%	35	243	-86.246%
2025-09-24	55.5500	57.2500	53.1000	57.2500	+0.386%	19	259	-86.498%
2025-09-23	58.8000	59.8000	55.8300	57.0300	-1.672%	22	255	-86.446%
2025-09-22	49.1800	61.2000	48.7000	58.0000	+11.710%	45	260	-86.672%
2025-09-19	53.7000	53.7000	51.7500	51.9200	+3.840%	50	255	-85.112%
2025-09-18	48.8500	50.0000	47.1500	50.0000	+6.180%	11	251	-84.540%
2025-09-17	47.0900	47.0900	47.0900	47.0900	-10.390%	1	246	-83.585%
2025-09-16	52.5500	52.5500	52.5500	52.5500	+6.162%	5	246	-85.290%
2025-09-15	45.8500	49.5000	45.2000	49.5000	+18.705%	59	250	-84.384%
2025-09-12	40.0000	41.9000	36.7900	41.7000	-6.711%	28	267	-81.463%
2025-09-11	42.3000	44.7000	42.3000	44.7000	+0.676%	6	252	-82.707%
2025-09-10	42.6100	49.0000	41.8500	44.4000	+33.534%	34	251	-82.590%
2025-09-09	34.3000	34.3000	31.2000	33.2500	+13.443%	13	262	-76.752%
2025-09-08	29.3100	29.3100	29.3100	29.3100	+12.731%	1	264	-73.627%
2025-09-05	25.4500	26.0000	24.0000	26.0000	+3.380%	103	263	-70.269%
2025-09-04	26.0000	26.0000	24.5500	25.1500	-5.094%	28	354	-69.264%
2025-09-03	28.4000	28.4000	26.5000	26.5000	-6.360%	24	332	-70.830%
2025-09-02	30.0000	30.0000	28.2000	28.3000	-20.839%	6	308	-72.686%
2025-08-28	35.2000	37.4500	34.9000	35.7500	+14.952%	40	305	-78.378%
2025-08-27	30.5300	31.2000	30.5300	31.1000	+12.072%	5	292	-75.145%
2025-08-26	29.1000	29.5700	27.7500	27.7500	-4.310%	23	293	-72.144%
2025-08-25	28.5000	29.4000	27.9000	29.0000	-0.344%	19	274	-73.345%
2025-08-22	29.0000	33.0000	29.0000	29.1000	+2.465%	16	265	-73.436%
2025-08-21	29.0300	31.0000	28.3000	28.4000	+6.010%	30	277	-72.782%
2025-08-20	27.5000	27.5000	26.7900	26.7900	-5.469%	24	271	-71.146%
2025-08-19	29.0000	29.2900	28.3400	28.3400	-14.121%	5	254	-72.724%
2025-08-18	36.0000	36.0000	33.0000	33.0000	-3.141%	21	255	-76.576%
2025-08-15	34.6900	34.6900	31.6500	34.0700	+3.840%	25	236	-77.311%
2025-08-14	37.5000	37.5000	32.5500	32.8100	-20.170%	34	216	-76.440%
2025-08-13	50.5000	50.5000	41.1000	41.1000	-30.339%	36	190	-81.192%
2025-08-12	53.0000	59.0000	53.0000	59.0000	+9.057%	7	158	-86.898%
2025-08-11	52.0000	54.1000	48.0000	54.1000	+16.094%	11	159	-85.712%
2025-08-08	49.0000	50.2500	45.0000	46.6000	+9.518%	50	168	-83.412%
2025-08-07	43.0000	43.0000	42.5500	42.5500	+19.859%	3	134	-81.833%
2025-08-06	36.1000	36.1000	35.5000	35.5000	-7.190%	5	137	-78.225%
2025-08-05	34.4500	39.2500	34.4500	38.2500	+9.977%	5	132	-79.791%
2025-08-04	33.0500	34.7800	33.0500	34.7800	+6.851%	2	131	-77.775%
2025-08-01	33.4000	34.9000	32.5500	32.5500	-18.929%	13	132	-76.252%
2025-07-31	34.1000	42.0000	34.1000	40.1500	+38.448%	11	119	-80.747%
2025-07-30	30.6500	30.6500	29.0000	29.0000	-13.433%	7	117	-73.345%
2025-07-29	33.3500	33.5000	33.3500	33.5000	+1.515%	2	113	-76.925%
2025-07-28	34.5000	34.5000	33.0000	33.0000	-7.821%	2	111	-76.576%
2025-07-21	35.8000	35.8000	35.8000	35.8000	+6.231%	1	109	-78.408%
2025-07-18	34.0000	34.0000	33.7000	33.7000	-7.290%	2	109	-77.062%
2025-07-17	39.3300	39.3300	35.8000	36.3500	-12.410%	26	110	-78.735%
2025-07-16	42.4000	42.5000	41.2600	41.5000	+1.566%	6	93	-81.373%
2025-07-15	43.8000	43.8000	40.7000	40.8600	+11.517%	21	89	-81.082%
2025-07-14	36.9000	36.9000	36.6400	36.6400	+4.091%	2	70	-78.903%
2025-07-11	34.2500	35.2000	33.3200	35.2000	-12.066%	5	70	-78.040%
2025-07-10	40.0000	40.0300	40.0000	40.0300	-12.061%	2	68	-80.689%
2025-07-09	45.5200	45.5200	45.5200	45.5200	+2.986%	10	69	-83.018%
2025-07-08	44.2000	44.2000	44.2000	44.2000	-10.797%	1	59	-82.511%
2025-07-07	49.5500	49.5500	49.5500	49.5500	+2.461%	1	59	-84.400%
2025-07-01	50.7500	50.7500	48.3600	48.3600	-11.542%	2	58	-84.016%
2025-06-30	52.3500	58.2000	52.3500	54.6700	+7.830%	4	56	-85.861%
2025-06-26	50.7000	50.7000	50.7000	50.7000	-2.180%	1	56	-84.753%
2025-06-25	51.8300	51.8300	51.8300	51.8300	-19.016%	5	55	-85.086%
2025-06-24	64.0000	64.0000	64.0000	64.0000	+4.918%	1	60	-87.922%
2025-06-23	61.0000	61.0000	61.0000	61.0000	-18.525%	1	59	-87.328%
2025-06-20	73.4000	74.8700	66.6500	74.8700	+16.674%	8	59	-89.675%
2025-06-18	63.2500	65.5500	63.2500	64.1700	+3.584%	3	79	-87.954%
2025-06-17	48.6500	61.9500	48.6500	61.9500	+29.197%	22	79	-87.522%
2025-06-13	42.0000	47.9500	42.0000	47.9500	+6.556%	14	85	-83.879%
2025-06-12	45.0000	45.0000	45.0000	45.0000	+5.411%	1	86	-82.822%
2025-06-11	55.7600	55.7600	42.6900	42.6900	-13.285%	2	85	-81.893%
2025-06-10	49.6500	49.6500	49.2300	49.2300	-7.671%	3	87	-84.298%
2025-06-09	53.3200	53.3200	53.3200	53.3200	+13.447%	1	84	-85.503%
2025-06-06	47.0000	47.1000	46.6700	47.0000	+11.059%	10	83	-83.553%
2025-06-05	47.5400	47.7100	42.0100	42.3200	-30.623%	24	78	-81.734%
2025-06-04	55.1000	61.0000	49.6700	61.0000	+14.019%	5	54	-87.328%
2025-06-03	49.5000	53.5000	49.5000	53.5000	+28.513%	9	52	-85.551%
2025-06-02	40.0600	41.6300	40.0600	41.6300	+15.319%	16	57	-81.432%
2025-05-30	34.1000	36.1000	34.1000	36.1000	+0.194%	10	46	-78.587%
2025-05-29	47.5000	47.5000	36.0300	36.0300	-13.285%	12	44	-78.546%
2025-05-28	45.3000	45.3000	40.1000	41.5500	-5.568%	3	41	-81.396%
2025-05-27	42.0000	44.0000	42.0000	44.0000	+20.879%	5	40	-82.432%
2025-05-23	34.9500	39.2000	34.9500	36.4000	-1.622%	22	45	-78.764%
2025-05-22	40.0000	44.3400	37.0000	37.0000	-4.021%	25	45	-79.108%
2025-05-21	35.2500	40.9100	35.2500	38.5500	+23.756%	51	37	-79.948%
2025-05-20	28.5000	31.1500	28.5000	31.1500	+15.030%	4	14	-75.185%
2025-05-19	27.0800	27.0800	27.0800	27.0800	+10.486%	3	14	-71.455%
2025-05-16	24.1500	24.5100	24.1500	24.5100	0.000%	22	0	-68.462%

.dark-mode .zggtyY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zggtyY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C110CRWV Jan 15 2027 110.00 Call (CRWV270115C00110000)option OPRA

CRWV20270115C110
CRWV Jan 15 2027 110.00 Call (CRWV270115C00110000)
option OPRA