Dark

CRWV20270115C145
CRWV Jan 15 2027 145.00 Call (CRWV270115C00145000)
option OPRA

EOD

Jun 29, 2026

11.79-7.602%(-0.97)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.1000	11.7900	10.1000	11.7900	-7.602%	55	1,243	0.000%
2026-06-26	12.2800	12.7600	12.2300	12.7600	-9.117%	8	1,228	-7.602%
2026-06-25	15.7000	15.7000	14.0400	14.0400	-3.306%	73	1,258	-16.026%
2026-06-24	15.6500	15.6500	14.5200	14.5200	-27.833%	7	1,233	-18.802%
2026-06-23	17.5500	20.1200	17.5500	20.1200	-10.179%	3	1,233	-41.402%
2026-06-18	24.4000	24.4000	21.8000	22.4000	-0.312%	3	1,232	-47.366%
2026-06-17	24.7700	24.7700	22.4700	22.4700	-2.389%	3	1,232	-47.530%
2026-06-16	19.8500	23.0200	19.8500	23.0200	+26.137%	3	1,232	-48.784%
2026-06-15	18.7800	18.7800	18.2500	18.2500	+8.955%	24	1,231	-35.397%
2026-06-12	15.7500	16.8500	15.7100	16.7500	+37.974%	28	1,241	-29.612%
2026-06-11	12.8000	12.9000	12.1400	12.1400	-12.662%	61	1,232	-2.883%
2026-06-10	15.2000	15.2000	13.4500	13.9000	-4.138%	56	1,236	-15.180%
2026-06-09	16.1800	16.4800	13.9000	14.5000	-13.690%	957	1,257	-18.690%
2026-06-08	15.9500	16.8300	15.4000	16.8000	+8.387%	108	1,642	-29.821%
2026-06-05	17.0500	17.0500	14.3500	15.5000	-22.962%	19	1,708	-23.935%
2026-06-04	18.3000	20.1200	18.3000	20.1200	-5.407%	3	1,713	-41.402%
2026-06-03	25.0000	25.0000	21.2700	21.2700	-22.655%	4	1,710	-44.570%
2026-06-02	31.9000	31.9000	27.2000	27.5000	-2.998%	6	1,709	-57.127%
2026-06-01	26.3000	29.9500	26.3000	28.3500	+57.588%	428	1,709	-58.413%
2026-05-29	19.0000	19.0000	17.0000	17.9900	-4.309%	219	1,351	-34.464%
2026-05-28	18.0000	20.5500	18.0000	18.8000	+12.575%	150	1,326	-37.287%
2026-05-27	17.0000	17.0000	16.6000	16.7000	-12.105%	259	1,258	-29.401%
2026-05-26	19.0000	19.0000	19.0000	19.0000	+6.742%	1	1,463	-37.947%
2026-05-22	18.8000	18.8000	17.8000	17.8000	-4.301%	2	1,461	-33.764%
2026-05-21	19.0000	19.0000	18.4000	18.6000	+20.466%	504	980	-36.613%
2026-05-20	15.5000	15.5000	15.4400	15.4400	+15.655%	5	980	-23.640%
2026-05-19	13.2500	13.3500	12.9700	13.3500	-27.049%	9	977	-11.685%
2026-05-15	19.0500	19.0500	18.3000	18.3000	-16.553%	6	977	-35.574%
2026-05-14	19.8000	21.9300	19.8000	21.9300	+6.976%	11	982	-46.238%
2026-05-13	18.4000	20.5000	18.4000	20.5000	+22.975%	13	974	-42.488%
2026-05-12	17.8500	17.8500	15.6200	16.6700	-22.501%	26	974	-29.274%
2026-05-11	24.6300	24.6300	21.3500	21.5100	-1.103%	119	974	-45.188%
2026-05-08	22.1700	23.3000	20.7700	21.7500	-27.258%	26	895	-45.793%
2026-05-07	31.5300	32.6700	29.3900	29.9000	-18.037%	11	880	-60.569%
2026-05-06	31.9400	36.6000	31.9400	36.4800	+23.452%	19	875	-67.681%
2026-05-05	29.5500	29.5500	29.5500	29.5500	-0.438%	1	878	-60.102%
2026-05-04	30.9000	31.2000	29.0000	29.6800	+34.909%	9	878	-60.276%
2026-04-30	24.3500	24.3500	22.0000	22.0000	-0.901%	3	876	-46.409%
2026-04-29	20.6500	23.2300	20.6500	22.2000	+11.000%	57	877	-46.892%
2026-04-28	19.9000	20.2800	19.0000	20.0000	-9.910%	63	888	-41.050%
2026-04-27	19.3800	22.2000	19.3800	22.2000	+3.641%	2	885	-46.892%
2026-04-24	22.4300	22.4300	21.3500	21.4200	-14.251%	10	879	-44.958%
2026-04-23	26.0000	26.0000	24.9800	24.9800	-7.481%	8	886	-52.802%
2026-04-22	26.4000	27.0000	26.4000	27.0000	+15.731%	2	878	-56.333%
2026-04-21	23.3300	23.3300	23.3300	23.3300	-2.792%	10	878	-49.464%
2026-04-20	22.0000	24.0000	21.9000	24.0000	+0.293%	57	878	-50.875%
2026-04-17	23.3000	24.2500	23.3000	23.9300	-3.274%	33	872	-50.731%
2026-04-16	26.2600	26.2600	23.5000	24.7400	-6.465%	39	870	-52.344%
2026-04-15	25.4000	26.4500	25.4000	26.4500	+1.731%	2	877	-55.425%
2026-04-14	26.0800	27.9200	26.0000	26.0000	+12.652%	4	877	-54.654%
2026-04-13	19.6500	23.3600	19.6500	23.0800	+19.585%	34	877	-48.917%
2026-04-10	13.8800	19.3000	13.8800	19.3000	+47.328%	8	890	-38.912%
2026-04-09	9.6000	13.1000	9.6000	13.1000	+20.626%	5	890	-10.000%
2026-04-07	10.4000	10.8600	10.4000	10.8600	+21.749%	2	891	+8.564%
2026-04-01	8.9200	8.9200	8.9200	8.9200	+9.988%	5	892	+32.175%
2026-03-31	7.2500	8.1100	7.2500	8.1100	+37.458%	3	897	+45.376%
2026-03-30	5.9400	5.9400	5.9000	5.9000	-42.439%	6	896	+99.831%
2026-03-26	10.2500	10.2500	10.2500	10.2500	-1.442%	5	892	+15.024%
2026-03-24	10.4000	10.4000	10.4000	10.4000	-4.587%	5	897	+13.365%
2026-03-23	11.6200	11.8000	10.9000	10.9000	-0.457%	8	897	+8.165%
2026-03-20	11.0000	11.0000	10.9500	10.9500	-10.976%	2	900	+7.671%
2026-03-18	12.3000	12.3000	12.3000	12.3000	+4.237%	31	901	-4.146%
2026-03-17	11.8000	11.8000	11.8000	11.8000	-10.470%	2	871	-0.085%
2026-03-16	11.7000	13.4000	11.6300	13.1800	+12.650%	42	872	-10.546%
2026-03-12	10.9400	11.7700	10.9400	11.7000	-2.256%	27	874	+0.769%
2026-03-11	11.0500	11.9700	11.0500	11.9700	+37.586%	13	879	-1.504%
2026-03-09	8.9000	9.0500	8.7000	8.7000	-16.346%	25	878	+35.517%
2026-03-06	9.7000	10.4400	9.7000	10.4000	+8.901%	161	941	+13.365%
2026-03-05	9.9500	9.9500	9.5500	9.5500	-17.173%	16	927	+23.455%
2026-03-04	11.8300	11.8300	11.5300	11.5300	+18.256%	3	933	+2.255%
2026-03-03	10.4500	10.4500	9.7500	9.7500	-13.717%	4	933	+20.923%
2026-03-02	11.2000	11.3000	11.2000	11.3000	-5.360%	3	933	+4.336%
2026-02-27	13.9000	13.9000	11.9000	11.9400	-47.516%	25	933	-1.256%
2026-02-25	24.3800	24.3800	22.7500	22.7500	+2.477%	12	926	-48.176%
2026-02-24	22.2500	22.2500	22.2000	22.2000	+31.907%	2	926	-46.892%
2026-02-20	16.8300	16.8300	16.8300	16.8300	-26.346%	57	927	-29.947%
2026-02-19	21.8500	22.8500	21.8500	22.8500	+5.787%	2	927	-48.403%
2026-02-10	21.6000	21.6000	21.6000	21.6000	-4.043%	1	926	-45.417%
2026-02-09	22.2500	22.5100	22.2500	22.5100	+24.159%	5	927	-47.623%
2026-02-06	18.2700	18.2700	18.1300	18.1300	+19.276%	3	930	-34.970%
2026-02-05	15.2000	15.2000	15.2000	15.2000	+0.997%	1	927	-22.434%
2026-02-04	15.1000	15.1000	15.0500	15.0500	-8.788%	11	927	-21.661%
2026-02-03	15.6500	16.5000	15.6500	16.5000	-8.078%	10	925	-28.545%
2026-02-02	18.0000	18.0000	17.9500	17.9500	-9.572%	18	921	-34.318%
2026-01-30	19.3000	19.8500	19.3000	19.8500	-22.065%	143	914	-40.605%
2026-01-28	28.0700	28.0700	25.4700	25.4700	-5.945%	10	951	-53.710%
2026-01-27	27.8000	27.8000	27.0800	27.0800	+12.040%	15	943	-56.462%
2026-01-26	24.1300	24.1700	24.1300	24.1700	+25.558%	2	932	-51.221%
2026-01-23	19.0000	19.2500	19.0000	19.2500	-0.517%	2	933	-38.753%
2026-01-20	21.3000	21.5000	19.3500	19.3500	-15.870%	3	934	-39.070%
2026-01-16	21.4300	23.4500	21.2800	23.0000	+3.557%	18	944	-48.739%
2026-01-15	20.7700	23.2500	20.7700	22.2100	+29.203%	31	944	-46.916%
2026-01-13	17.1900	17.1900	17.1900	17.1900	-5.289%	1	924	-31.414%
2026-01-12	14.6600	18.1500	14.4300	18.1500	+43.933%	230	924	-35.041%
2026-01-08	12.6100	12.6100	12.6100	12.6100	-3.740%	4	700	-6.503%
2026-01-07	12.0000	13.1000	12.0000	13.1000	+14.211%	2	700	-10.000%
2026-01-06	10.9200	11.4700	10.9200	11.4700	-20.070%	3	700	+2.790%
2026-01-05	13.5800	14.3500	13.5000	14.3500	+10.385%	9	701	-17.840%
2026-01-02	13.0000	13.0000	13.0000	13.0000	+36.842%	1	693	-9.308%
2025-12-31	10.1500	10.1500	9.5000	9.5000	-14.491%	15	693	+24.105%
2025-12-30	11.0000	11.4000	11.0000	11.1100	-8.860%	52	693	+6.121%
2025-12-29	12.1900	12.1900	12.1900	12.1900	-27.440%	4	744	-3.281%
2025-12-22	17.2000	17.4000	16.6800	16.8000	+93.548%	24	744	-29.821%
2025-12-17	9.0000	9.0000	8.6000	8.6800	-5.652%	18	742	+35.829%
2025-12-16	9.5000	9.7500	9.1000	9.2000	-20.690%	7	759	+28.152%
2025-12-15	11.7000	11.8000	11.6000	11.6000	-36.438%	73	759	+1.638%
2025-12-09	18.9000	19.0000	18.2000	18.2500	+12.101%	100	796	-35.397%
2025-12-02	16.2800	16.2800	16.2800	16.2800	+25.231%	1	696	-27.580%
2025-11-25	12.4000	13.0300	11.0000	13.0000	-8.127%	33	696	-9.308%
2025-11-24	14.1500	14.1500	14.1500	14.1500	+10.461%	1	696	-16.678%
2025-11-21	12.7100	12.8100	12.2700	12.8100	-9.789%	27	695	-7.963%
2025-11-20	18.1000	18.1000	14.2000	14.2000	-9.149%	104	695	-16.972%
2025-11-18	13.8500	15.6300	13.6500	15.6300	-2.313%	102	693	-24.568%
2025-11-14	14.1500	16.2400	13.8200	16.0000	+3.627%	10	631	-26.313%
2025-11-13	16.6700	16.6700	15.4400	15.4400	-21.224%	14	625	-23.640%
2025-11-12	19.5000	20.2200	19.5000	19.6000	+2.083%	56	630	-39.847%
2025-11-11	23.8500	23.8500	19.2000	19.2000	-36.382%	105	675	-38.594%
2025-11-10	32.1500	32.1500	29.6000	30.1800	+4.177%	5	625	-60.934%
2025-11-07	27.0700	28.9700	27.0700	28.9700	-7.118%	14	623	-59.303%
2025-11-06	30.9000	31.9500	29.4300	31.1900	-5.770%	17	609	-62.199%
2025-11-05	34.4000	34.4000	33.1000	33.1000	-6.761%	29	611	-64.381%
2025-11-04	36.5300	36.5300	35.5000	35.5000	-14.663%	4	588	-66.789%
2025-11-03	42.2000	42.2500	41.6000	41.6000	-12.329%	5	590	-71.659%
2025-10-31	48.5000	48.5000	47.3000	47.4500	+0.530%	6	590	-75.153%
2025-10-30	46.2000	47.6000	46.0000	47.2000	-4.935%	14	587	-75.021%
2025-10-29	49.2800	49.6500	49.2800	49.6500	+1.430%	3	585	-76.254%
2025-10-28	47.9000	48.9500	47.3000	48.9500	+5.724%	17	586	-75.914%
2025-10-27	46.5000	46.5000	45.5500	46.3000	+3.302%	4	579	-74.536%
2025-10-24	44.6000	45.0000	44.6000	44.8200	+4.965%	22	579	-73.695%
2025-10-20	45.3000	45.3000	42.7000	42.7000	-10.294%	7	587	-72.389%
2025-10-17	48.0000	48.0000	44.1000	47.6000	-8.900%	7	584	-75.231%
2025-10-16	52.7000	56.5000	52.2500	52.2500	+7.621%	15	581	-77.435%
2025-10-15	49.9000	50.4500	48.0800	48.5500	+2.969%	7	585	-75.716%
2025-10-14	45.6500	47.1500	44.9000	47.1500	-6.448%	7	584	-74.995%
2025-10-13	49.3000	51.6700	49.3000	50.4000	+2.857%	3	582	-76.607%
2025-10-10	56.7000	58.5700	49.0000	49.0000	-6.844%	62	582	-75.939%
2025-10-09	50.1800	52.6000	48.3000	52.6000	+3.137%	16	544	-77.586%
2025-10-08	46.8500	51.0000	46.0000	51.0000	+18.605%	21	538	-76.882%
2025-10-07	46.4500	48.0500	42.0000	43.0000	-13.131%	21	525	-72.581%
2025-10-06	51.6000	51.6000	48.8000	49.5000	+7.890%	8	525	-76.182%
2025-10-03	49.4500	49.4500	44.6500	45.8800	-4.596%	8	521	-74.303%
2025-10-02	48.0000	48.8800	48.0000	48.0900	-3.239%	35	515	-75.483%
2025-09-30	51.3900	51.8500	48.6500	49.7000	+33.244%	26	487	-76.278%
2025-09-26	37.3000	37.3000	37.3000	37.3000	-18.381%	1	483	-68.391%
2025-09-25	47.2100	47.7000	45.6500	45.7000	+1.106%	10	483	-74.201%
2025-09-24	45.2000	45.2000	45.2000	45.2000	+3.291%	1	484	-73.916%
2025-09-23	45.0000	45.1000	43.3200	43.7600	-8.776%	5	483	-73.058%
2025-09-22	47.9700	47.9700	47.9700	47.9700	+20.165%	1	487	-75.422%
2025-09-19	40.4000	40.7000	39.5000	39.9200	+8.038%	6	488	-70.466%
2025-09-18	36.9500	36.9500	36.9500	36.9500	+5.121%	2	487	-68.092%
2025-09-16	39.9000	39.9000	35.1500	35.1500	-6.142%	5	485	-66.458%
2025-09-15	36.5000	37.4500	36.5000	37.4500	+12.869%	53	490	-68.518%
2025-09-11	33.6800	34.1300	33.1500	33.1800	+2.629%	75	445	-64.467%
2025-09-10	32.2000	37.3200	32.2000	32.3300	+40.260%	15	425	-63.532%
2025-09-09	23.0500	23.0500	23.0500	23.0500	+11.084%	1	437	-48.850%
2025-09-08	20.7500	20.7500	20.7500	20.7500	+27.692%	4	438	-43.181%
2025-09-05	16.2500	16.2500	16.2500	16.2500	-15.365%	3	438	-27.446%
2025-09-03	19.2000	19.2000	19.2000	19.2000	-10.490%	1	438	-38.594%
2025-09-02	21.3500	21.4600	21.3500	21.4500	-15.882%	23	438	-45.035%
2025-08-29	23.8000	25.5000	23.8000	25.5000	-1.923%	24	454	-53.765%
2025-08-28	24.2100	26.5000	24.2100	26.0000	+13.786%	6	454	-54.654%
2025-08-27	22.8500	22.8500	22.8500	22.8500	+7.987%	1	453	-48.403%
2025-08-26	21.1600	21.1600	21.1600	21.1600	-10.793%	250	203	-44.282%
2025-08-22	23.7200	23.7200	23.7200	23.7200	+10.019%	1	203	-50.295%
2025-08-21	21.4300	21.6300	21.4300	21.5600	+2.667%	8	203	-45.315%
2025-08-20	21.0000	21.0000	21.0000	21.0000	-18.192%	2	211	-43.857%
2025-08-18	27.5500	27.5500	25.6700	25.6700	+4.776%	58	213	-54.071%
2025-08-15	22.2500	24.5000	22.2500	24.5000	-6.809%	14	190	-51.878%
2025-08-14	28.9000	28.9000	26.2900	26.2900	-22.676%	2	190	-55.154%
2025-08-13	39.0000	39.0000	34.0000	34.0000	-29.167%	60	188	-65.324%
2025-08-12	38.8500	48.0000	38.8500	48.0000	+17.073%	11	149	-75.438%
2025-08-11	41.7500	44.0000	41.0000	41.0000	+9.920%	9	151	-71.244%
2025-08-08	38.5000	38.5000	35.5000	37.3000	+28.621%	49	142	-68.391%
2025-08-05	29.0000	29.0000	29.0000	29.0000	+17.552%	1	130	-59.345%
2025-08-01	24.6700	24.6700	24.6700	24.6700	-21.056%	5	129	-52.209%
2025-07-31	31.2500	31.2500	31.2500	31.2500	+26.878%	1	134	-62.272%
2025-07-29	24.2500	24.6300	24.2500	24.6300	-2.455%	10	134	-52.132%
2025-07-25	25.2500	25.2500	25.2500	25.2500	-14.261%	5	138	-53.307%
2025-07-22	28.9000	29.4500	28.9000	29.4500	+16.958%	2	143	-59.966%
2025-07-18	25.0000	25.1800	25.0000	25.1800	-23.115%	11	143	-53.177%
2025-07-16	32.7500	32.7500	32.7500	32.7500	+2.665%	1	153	-64.000%
2025-07-15	38.5000	38.5000	31.8600	31.9000	+5.176%	14	152	-63.041%
2025-07-14	30.3300	30.3300	30.3300	30.3300	+17.104%	1	143	-61.128%
2025-07-11	23.7500	25.9000	23.7500	25.9000	-4.849%	3	143	-54.479%
2025-07-10	29.0000	29.0000	27.2200	27.2200	-10.754%	14	142	-56.686%
2025-07-08	34.9000	34.9000	30.5000	30.5000	-6.499%	11	138	-61.344%
2025-07-07	33.4000	33.4000	32.6200	32.6200	+2.740%	2	137	-63.857%
2025-07-02	31.7500	31.7500	31.7500	31.7500	-17.382%	2	137	-62.866%
2025-06-27	37.7500	38.4300	37.7500	38.4300	+18.283%	4	135	-69.321%
2025-06-26	35.0000	35.0000	32.4900	32.4900	-29.416%	15	131	-63.712%
2025-06-24	42.5000	46.0300	42.5000	46.0300	+24.204%	2	134	-74.386%
2025-06-23	41.8000	41.8000	37.0600	37.0600	-22.387%	3	133	-68.187%
2025-06-20	38.0000	48.0000	38.0000	47.7500	+32.308%	56	134	-75.309%
2025-06-18	36.0900	36.0900	36.0900	36.0900	-5.770%	2	158	-67.332%
2025-06-17	40.0000	40.0000	38.3000	38.3000	+22.678%	3	158	-69.217%
2025-06-16	32.0000	32.0000	31.2200	31.2200	+2.867%	3	159	-62.236%
2025-06-13	31.4000	31.4000	30.3500	30.3500	-4.349%	6	159	-61.153%
2025-06-12	32.2700	32.2700	31.7300	31.7300	-0.906%	6	158	-62.843%
2025-06-11	31.7500	32.0200	31.7500	32.0200	-9.930%	2	158	-63.179%
2025-06-10	35.5000	35.8900	35.0500	35.5500	-17.036%	36	156	-66.835%
2025-06-09	39.8400	42.8500	38.0000	42.8500	+31.361%	39	149	-72.485%
2025-06-06	39.0000	39.6700	32.6200	32.6200	-5.723%	58	112	-63.857%
2025-06-05	37.4200	37.4200	34.6000	34.6000	-13.930%	11	87	-65.925%
2025-06-04	44.9500	44.9500	40.2000	40.2000	-1.951%	2	77	-70.672%
2025-06-03	41.0500	45.5700	41.0000	41.0000	+8.322%	21	77	-71.244%
2025-05-29	37.8500	37.8500	37.8500	37.8500	+12.548%	1	60	-68.851%
2025-05-28	33.6400	34.8500	33.3400	33.6300	-13.592%	72	61	-64.942%
2025-05-27	38.9200	38.9200	38.9200	38.9200	0.000%	1	1	-69.707%

.dark-mode .gDBXzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDBXzq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C145CRWV Jan 15 2027 145.00 Call (CRWV270115C00145000)option OPRA

CRWV20270115C145
CRWV Jan 15 2027 145.00 Call (CRWV270115C00145000)
option OPRA