Dark

CRWV20270115C155
CRWV Jan 15 2027 155.00 Call (CRWV270115C00155000)
option OPRA

EOD

Aug 13, 2026

10.13-1.171%(-0.12)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.4000	13.8200	10.0000	10.1300	-1.171%	18	5,581	0.000%
2026-08-12	11.6000	12.0400	9.6800	10.2500	+83.036%	228	5,568	-1.171%
2026-08-11	6.9300	6.9300	5.6000	5.6000	-12.088%	11	5,454	+80.893%
2026-08-10	8.1400	8.1400	6.3700	6.3700	-7.278%	50	5,456	+59.027%
2026-08-07	6.8500	6.8700	6.8500	6.8700	-18.698%	2	5,484	+47.453%
2026-08-05	8.4000	8.4500	8.4000	8.4500	-6.733%	30	5,485	+19.882%
2026-08-04	8.3500	9.0600	7.9500	9.0600	+42.677%	14	5,476	+11.810%
2026-08-03	5.4000	6.3500	5.3500	6.3500	+53.012%	18	5,467	+59.528%
2026-07-31	4.1500	4.1500	4.1500	4.1500	+62.109%	2	5,467	+144.096%
2026-07-29	2.7500	2.7500	2.5500	2.5600	-20.497%	29	5,466	+295.703%
2026-07-28	3.2000	3.2200	2.7500	3.2200	-15.263%	80	5,467	+214.596%
2026-07-27	3.9500	4.0000	3.6000	3.8000	-12.644%	10	5,500	+166.579%
2026-07-24	5.0100	5.0100	4.3500	4.3500	-28.689%	7	5,501	+132.874%
2026-07-23	6.1500	6.1500	6.1000	6.1000	-6.870%	4	5,507	+66.066%
2026-07-22	6.7200	6.8500	6.4000	6.5500	+18.445%	108	5,506	+54.656%
2026-07-21	5.5000	5.9900	5.4500	5.5300	+21.538%	21	5,557	+83.183%
2026-07-20	5.5000	5.5000	4.5500	4.5500	+13.750%	15	5,546	+122.637%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-11.111%	4	5,544	+153.250%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-9.091%	1	5,545	+125.111%
2026-07-15	5.0500	5.1500	4.6500	4.9500	-11.607%	34	5,545	+104.646%
2026-07-14	6.2500	6.2500	5.5500	5.6000	-18.841%	6	5,522	+80.893%
2026-07-13	6.9000	6.9000	6.9000	6.9000	-12.102%	10	5,523	+46.812%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-5.422%	1	5,523	+29.045%
2026-07-09	9.8000	9.8000	8.3000	8.3000	+9.934%	3,028	5,522	+22.048%
2026-07-08	8.0000	8.0500	7.5500	7.5500	+18.898%	4	2,820	+34.172%
2026-07-07	6.2000	6.9500	6.0800	6.3500	-17.532%	602	2,819	+59.528%
2026-07-06	7.8000	7.8000	7.5000	7.7000	+16.667%	11	2,996	+31.558%
2026-07-02	7.3000	7.3000	6.1500	6.6000	-18.519%	56	2,965	+53.485%
2026-07-01	8.6100	8.6100	7.3400	8.1000	-23.223%	29	2,965	+25.062%
2026-06-30	11.2000	11.2000	10.5500	10.5500	+10.471%	2	2,950	-3.981%
2026-06-29	9.2500	9.5500	9.2300	9.5500	-8.173%	8	2,949	+6.073%
2026-06-26	10.4000	10.4000	10.4000	10.4000	-22.963%	1	2,941	-2.596%
2026-06-25	13.5000	13.5000	13.5000	13.5000	-2.878%	1	2,942	-24.963%
2026-06-24	14.0000	14.0000	13.9000	13.9000	-15.502%	5	2,941	-27.122%
2026-06-23	16.4500	16.4500	16.4500	16.4500	-3.235%	1	2,945	-38.419%
2026-06-22	19.4500	19.4500	17.0000	17.0000	-11.596%	3	2,944	-40.412%
2026-06-18	21.7500	21.7500	19.2300	19.2300	-7.770%	17	2,929	-47.322%
2026-06-16	19.7500	20.8500	19.7500	20.8500	+31.297%	5	2,929	-51.415%
2026-06-15	15.8800	15.8800	15.8800	15.8800	+2.452%	1	2,925	-36.209%
2026-06-12	13.9000	15.6200	13.8500	15.5000	+41.423%	5	2,925	-34.645%
2026-06-11	10.9600	10.9600	10.9600	10.9600	-12.320%	2	2,923	-7.573%
2026-06-10	13.2000	13.2000	12.1000	12.5000	-1.186%	26	2,923	-18.960%
2026-06-09	14.5200	14.5200	12.6500	12.6500	-13.652%	18	2,900	-19.921%
2026-06-08	15.0000	15.0000	14.6500	14.6500	+4.643%	11	2,890	-30.853%
2026-06-05	14.9500	15.0000	13.6200	14.0000	-21.788%	13	2,880	-27.643%
2026-06-04	16.5000	18.0500	16.5000	17.9000	-6.037%	15	2,878	-43.408%
2026-06-03	19.1500	19.1500	18.7900	19.0500	-15.708%	36	2,866	-46.824%
2026-06-02	25.4500	25.6000	22.5500	22.6000	-16.912%	47	2,864	-55.177%
2026-06-01	22.0000	28.0000	22.0000	27.2000	+63.855%	23	2,853	-62.757%
2026-05-28	16.2500	16.9700	15.6400	16.6000	+3.427%	28	2,854	-38.976%
2026-05-26	16.3400	17.1100	16.0500	16.0500	-1.473%	37	2,868	-36.885%
2026-05-22	16.2900	16.2900	16.2900	16.2900	-1.630%	1	2,833	-37.815%
2026-05-21	14.9600	16.5600	14.8000	16.5600	+21.586%	15	2,822	-38.829%
2026-05-20	12.7000	13.6200	12.7000	13.6200	+5.581%	7	2,822	-25.624%
2026-05-19	12.2200	12.9000	11.4000	12.9000	-7.194%	11	2,826	-21.473%
2026-05-18	14.3000	14.3000	13.9000	13.9000	-14.462%	6	2,826	-27.122%
2026-05-15	15.9500	16.2500	15.9500	16.2500	-19.554%	5	2,826	-37.662%
2026-05-14	19.7000	20.2100	19.6300	20.2000	+15.297%	8	2,825	-49.851%
2026-05-13	16.4000	17.5300	16.4000	17.5200	+9.227%	24	2,810	-42.180%
2026-05-12	16.8500	17.1000	13.9700	16.0400	-15.889%	18	2,810	-36.845%
2026-05-11	20.9500	22.0000	19.0700	19.0700	-2.205%	57	2,810	-46.880%
2026-05-08	20.1600	20.1600	18.2200	19.5000	-28.044%	31	2,758	-48.051%
2026-05-07	28.0000	30.0000	26.4500	27.1000	-18.250%	223	2,746	-62.620%
2026-05-06	32.0400	33.1500	31.1800	33.1500	+22.325%	33	2,527	-69.442%
2026-05-05	28.3000	28.3000	27.1000	27.1000	-2.166%	45	2,499	-62.620%
2026-05-04	26.7100	27.7000	26.5000	27.7000	+17.373%	6	2,476	-63.430%
2026-05-01	23.7300	24.3500	23.4500	23.6000	+11.848%	20	2,473	-57.076%
2026-04-29	18.5000	21.1500	18.5000	21.1000	+19.547%	9	2,473	-51.991%
2026-04-27	17.6500	17.6900	17.6500	17.6500	+2.796%	16	2,468	-42.606%
2026-04-24	17.1700	17.1700	17.1700	17.1700	-19.953%	5	2,457	-41.002%
2026-04-23	24.3400	24.6600	21.2000	21.4500	-13.508%	87	2,457	-52.774%
2026-04-22	22.3000	24.8000	22.3000	24.8000	+21.867%	32	2,431	-59.153%
2026-04-21	20.9500	20.9500	20.3500	20.3500	-3.555%	5	2,413	-50.221%
2026-04-20	18.3900	21.1000	18.3900	21.1000	-4.482%	22	2,413	-51.991%
2026-04-16	23.7000	23.7000	22.0200	22.0900	-7.805%	32	2,420	-54.142%
2026-04-15	22.8500	23.9800	22.8500	23.9600	+1.140%	6	2,422	-57.721%
2026-04-14	22.6000	23.6900	22.4000	23.6900	+16.071%	15	2,420	-57.239%
2026-04-13	18.2500	21.6500	18.2500	20.4100	+24.073%	101	2,420	-50.367%
2026-04-10	16.6100	17.6500	16.4500	16.4500	+34.286%	77	2,389	-38.419%
2026-04-09	11.4500	12.2500	11.4500	12.2500	+16.334%	3	2,316	-17.306%
2026-04-08	10.5300	10.5300	10.5300	10.5300	+10.262%	8	2,313	-3.799%
2026-04-07	9.0000	9.5500	9.0000	9.5500	+29.932%	2	2,305	+6.073%
2026-04-02	7.3500	7.3500	7.3500	7.3500	-1.606%	1	2,303	+37.823%
2026-04-01	7.4700	7.4700	7.4700	7.4700	+38.333%	5	2,303	+35.609%
2026-03-30	6.4400	6.4400	5.1000	5.4000	-19.881%	7	2,298	+87.593%
2026-03-27	6.7400	6.7400	6.7400	6.7400	-27.605%	2	2,296	+50.297%
2026-03-24	9.3000	9.3100	9.2000	9.3100	+1.196%	43	2,298	+8.808%
2026-03-20	9.2000	9.2000	9.2000	9.2000	-2.128%	1	2,299	+10.109%
2026-03-19	9.2000	9.7000	9.1000	9.4000	-9.441%	18	2,298	+7.766%
2026-03-17	10.3800	10.3800	10.3800	10.3800	-10.517%	6	2,298	-2.408%
2026-03-16	11.0700	11.7000	10.6000	11.6000	+11.753%	9	2,304	-12.672%
2026-03-12	10.0600	10.5000	10.0000	10.3800	+33.763%	19	2,298	-2.408%
2026-03-09	7.7500	7.7700	7.7500	7.7600	-9.240%	30	2,297	+30.541%
2026-03-06	9.7500	9.7500	8.5500	8.5500	+0.588%	31	2,299	+18.480%
2026-03-05	9.0000	9.0000	8.5000	8.5000	+3.659%	2	2,288	+19.176%
2026-03-03	8.2000	8.2000	8.2000	8.2000	-17.588%	1	2,289	+23.537%
2026-03-02	9.9500	9.9500	9.9500	9.9500	-1.290%	1	2,290	+1.809%
2026-02-27	12.5000	12.5000	10.0800	10.0800	-49.650%	18	2,291	+0.496%
2026-02-26	18.8800	20.0200	18.8800	20.0200	-5.343%	10	2,276	-49.401%
2026-02-25	20.9500	21.1500	20.8500	21.1500	+18.487%	12	2,270	-52.104%
2026-02-23	18.0000	18.0000	17.8500	17.8500	-13.350%	2	2,270	-43.249%
2026-02-12	20.6000	20.6000	20.6000	20.6000	+5.479%	11	2,270	-50.825%
2026-02-11	19.5300	19.5300	19.5300	19.5300	-4.499%	1	2,259	-48.131%
2026-02-10	20.0000	20.4500	19.7700	20.4500	+0.245%	54	2,258	-50.465%
2026-02-09	20.0000	20.6300	19.9500	20.4000	+25.153%	38	2,259	-50.343%
2026-02-06	11.5800	16.3000	11.5800	16.3000	+31.770%	10	2,231	-37.853%
2026-02-05	12.3700	12.3700	12.3700	12.3700	-9.708%	1	2,226	-18.108%
2026-02-04	13.7000	13.7000	13.7000	13.7000	-14.375%	9	2,225	-26.058%
2026-02-03	16.2000	16.2000	14.1500	16.0000	-3.030%	7	2,225	-36.688%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-12.234%	5	2,223	-38.606%
2026-01-30	18.8000	18.8000	18.8000	18.8000	-15.315%	12	2,223	-46.117%
2026-01-28	26.4500	26.4500	22.1500	22.2000	-15.267%	28	2,223	-54.369%
2026-01-27	23.5000	26.2000	23.5000	26.2000	+26.570%	4	2,196	-61.336%
2026-01-26	22.4900	22.4900	20.7000	20.7000	-6.757%	42	2,194	-51.063%
2026-01-16	20.0000	22.2000	20.0000	22.2000	+8.293%	17	2,192	-54.369%
2026-01-15	20.4500	20.5000	20.4000	20.5000	+24.620%	66	2,192	-50.585%
2026-01-12	13.0000	16.4500	13.0000	16.4500	+37.083%	180	2,192	-38.419%
2026-01-09	12.0000	12.0000	12.0000	12.0000	-4.000%	1	2,019	-15.583%
2026-01-02	12.0000	12.5000	12.0000	12.5000	+45.349%	3	2,019	-18.960%
2025-12-31	9.1000	9.1000	8.6000	8.6000	-15.271%	3	2,019	+17.791%
2025-12-30	10.1500	10.1500	10.1500	10.1500	-1.072%	2	2,019	-0.197%
2025-12-29	10.7500	10.7500	10.2600	10.2600	+36.800%	6	2,017	-1.267%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-11.243%	2	2,017	+35.067%
2025-12-16	8.5700	8.8000	8.4300	8.4500	-15.500%	44	2,019	+19.882%
2025-12-15	11.0000	11.0000	10.0000	10.0000	-37.107%	46	2,018	+1.300%
2025-12-11	15.7100	15.9000	15.6900	15.9000	-7.666%	33	2,019	-36.289%
2025-12-09	17.5000	17.8000	17.2200	17.2200	+17.945%	202	2,012	-41.173%
2025-12-08	15.9500	15.9500	14.2500	14.6000	-12.575%	1,401	1,827	-30.616%
2025-12-05	16.7000	16.7000	16.7000	16.7000	+2.454%	1	543	-39.341%
2025-12-04	16.1500	16.3000	16.1500	16.3000	+29.262%	33	543	-37.853%
2025-11-26	12.6100	12.6100	12.6100	12.6100	+12.589%	1	536	-19.667%
2025-11-21	11.2000	11.2000	11.2000	11.2000	-5.085%	1	536	-9.554%
2025-11-20	11.8000	11.8000	11.8000	11.8000	-12.593%	1	536	-14.153%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-8.968%	2	536	-24.963%
2025-11-18	13.1200	15.1100	13.1200	14.8300	+9.044%	5	536	-31.693%
2025-11-17	13.6000	13.6000	13.2500	13.6000	+7.765%	3	534	-25.515%
2025-11-14	12.9800	12.9800	12.6200	12.6200	-8.815%	4	535	-19.731%
2025-11-13	15.1400	15.1400	13.8400	13.8400	-16.877%	5	537	-26.806%
2025-11-12	17.8000	17.8000	16.6500	16.6500	-7.294%	7	537	-39.159%
2025-11-11	20.7500	20.7500	17.9600	17.9600	-35.396%	24	535	-43.597%
2025-11-10	27.5100	27.8800	27.5100	27.8000	-13.798%	4	535	-63.561%
2025-11-05	32.2500	32.2500	32.2500	32.2500	-1.376%	1	534	-68.589%
2025-11-04	33.7600	35.0700	32.7000	32.7000	-15.504%	9	535	-69.021%
2025-11-03	41.5000	41.5000	38.7000	38.7000	-16.774%	6	534	-73.824%
2025-10-31	43.8600	46.5000	43.8600	46.5000	+3.448%	3	534	-78.215%
2025-10-28	43.1000	45.1500	43.1000	44.9500	+2.813%	3	534	-77.464%
2025-10-27	43.7200	43.7200	43.7200	43.7200	+28.023%	2	535	-76.830%
2025-10-22	32.5100	34.1500	32.5100	34.1500	-17.810%	4	535	-70.337%
2025-10-20	41.5500	41.5500	41.5500	41.5500	-7.973%	1	535	-75.620%
2025-10-17	43.6500	45.1500	43.4500	45.1500	-14.326%	4	536	-77.564%
2025-10-16	52.7000	52.7000	52.7000	52.7000	+9.792%	1	535	-80.778%
2025-10-15	46.0000	48.0000	46.0000	48.0000	+9.589%	2	535	-78.896%
2025-10-14	42.2900	46.3000	42.2900	43.8000	-7.848%	4	535	-76.872%
2025-10-13	48.0000	48.0000	47.5300	47.5300	+2.105%	2	535	-78.687%
2025-10-10	53.0500	54.7000	46.5500	46.5500	+2.263%	13	534	-78.238%
2025-10-09	47.1900	47.1900	45.5200	45.5200	-0.698%	9	534	-77.746%
2025-10-08	47.0500	47.0500	45.2500	45.8400	+2.665%	22	534	-77.901%
2025-10-07	44.0500	44.6500	43.9500	44.6500	-4.492%	4	533	-77.312%
2025-10-06	46.7500	46.7500	46.7500	46.7500	+11.177%	1	533	-78.332%
2025-10-03	45.2400	45.2400	42.0500	42.0500	-6.556%	49	533	-75.910%
2025-10-02	46.2200	46.2200	45.0000	45.0000	+1.580%	2	486	-77.489%
2025-10-01	44.3000	44.3000	44.3000	44.3000	+0.272%	1	487	-77.133%
2025-09-30	46.5000	48.3300	44.1800	44.1800	+26.772%	3	487	-77.071%
2025-09-26	36.1000	36.1000	34.8500	34.8500	-10.503%	120	486	-70.933%
2025-09-25	44.0000	44.0000	38.9400	38.9400	-6.619%	179	366	-73.986%
2025-09-23	43.8500	43.8500	41.7000	41.7000	+0.240%	4	188	-75.707%
2025-09-22	41.6000	41.6000	41.6000	41.6000	+17.514%	1	187	-75.649%
2025-09-18	35.4000	35.4000	35.4000	35.4000	+4.672%	2	186	-71.384%
2025-09-16	33.7500	33.8600	33.7500	33.8200	-2.816%	88	186	-70.047%
2025-09-15	34.8000	34.8000	34.8000	34.8000	+40.891%	43	100	-70.891%
2025-09-12	27.0000	27.0000	24.7000	24.7000	-19.623%	2	69	-58.988%
2025-09-11	30.8000	30.8400	30.7300	30.7300	-1.443%	30	68	-67.035%
2025-09-10	29.7000	31.5000	29.7000	31.1800	+61.054%	12	53	-67.511%
2025-09-08	19.3600	19.3600	19.3600	19.3600	+21.761%	1	44	-47.676%
2025-09-04	15.9000	15.9000	15.9000	15.9000	-12.397%	1	45	-36.289%
2025-09-02	18.1500	18.1500	18.1500	18.1500	-22.370%	2	45	-44.187%
2025-08-29	23.3800	23.3800	23.3800	23.3800	-4.959%	1	44	-56.672%
2025-08-28	24.6000	24.6000	24.6000	24.6000	+33.623%	1	44	-58.821%
2025-08-25	18.2000	18.4100	18.1000	18.4100	+2.792%	47	44	-44.976%
2025-08-20	17.4600	17.9100	17.4600	17.9100	-11.556%	2	31	-43.439%
2025-08-19	20.2500	20.2500	20.2500	20.2500	-32.047%	1	30	-49.975%
2025-08-14	29.8000	29.8000	29.8000	29.8000	-31.651%	1	31	-66.007%
2025-08-12	43.6000	43.6000	43.6000	43.6000	+17.997%	1	30	-76.766%
2025-08-11	36.9500	36.9500	36.9500	36.9500	+31.964%	2	31	-72.585%
2025-08-05	28.0000	28.0000	28.0000	28.0000	+16.667%	4	33	-63.821%
2025-08-01	24.0000	24.0000	24.0000	24.0000	+4.348%	1	35	-57.792%
2025-07-28	23.0000	23.0000	23.0000	23.0000	-18.295%	1	34	-55.957%
2025-07-22	27.4700	28.1500	27.4700	28.1500	-0.177%	3	33	-64.014%
2025-07-21	28.3800	28.3800	28.2000	28.2000	+13.481%	2	33	-64.078%
2025-07-18	24.8500	24.8500	24.8500	24.8500	-15.591%	1	33	-59.235%
2025-07-16	29.4400	29.4400	29.4400	29.4400	-1.867%	2	32	-65.591%
2025-07-15	31.0000	31.0000	30.0000	30.0000	+13.422%	5	34	-66.233%
2025-07-10	26.4500	26.4500	26.4500	26.4500	-5.905%	1	39	-61.701%
2025-07-09	30.0000	30.0000	28.1100	28.1100	+0.393%	11	38	-63.963%
2025-07-08	30.2000	30.2000	28.0000	28.0000	-9.619%	3	28	-63.821%
2025-07-07	32.9100	32.9100	30.9800	30.9800	+1.507%	6	25	-67.301%
2025-07-01	30.6000	31.1400	30.5200	30.5200	-9.436%	5	21	-66.809%
2025-06-27	33.7000	33.7000	33.7000	33.7000	+5.742%	2	18	-69.941%
2025-06-26	30.0000	31.8700	30.0000	31.8700	-23.628%	4	20	-68.215%
2025-06-24	41.7300	41.7300	41.7300	41.7300	+12.784%	1	20	-75.725%
2025-06-23	37.0000	37.0000	37.0000	37.0000	-14.312%	1	19	-72.622%
2025-06-20	38.0000	43.1800	38.0000	43.1800	+45.632%	10	18	-76.540%
2025-06-16	26.7500	30.0000	26.7500	29.6500	+6.082%	7	21	-65.835%
2025-06-13	27.9500	27.9500	27.9500	27.9500	-6.833%	2	14	-63.757%
2025-06-11	33.6700	33.6700	30.0000	30.0000	-11.111%	2	13	-66.233%
2025-06-10	33.7000	33.7500	32.8800	33.7500	-10.000%	4	11	-69.985%
2025-06-09	38.3400	38.3400	37.2500	37.5000	+20.968%	8	9	-72.987%
2025-06-06	31.0000	31.0000	31.0000	31.0000	+2.649%	2	9	-67.323%
2025-06-05	34.4000	34.4000	30.2000	30.2000	-26.663%	7	8	-66.457%
2025-06-04	42.5000	44.5000	37.2800	41.1800	-0.795%	18	6	-75.401%
2025-06-03	39.9900	42.0100	39.9900	41.5100	0.000%	11	10	-75.596%

.dark-mode .jCNzHF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jCNzHF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C155CRWV Jan 15 2027 155.00 Call (CRWV270115C00155000)option OPRA

CRWV20270115C155
CRWV Jan 15 2027 155.00 Call (CRWV270115C00155000)
option OPRA