Dark

CRWV20270115C165
CRWV Jan 15 2027 165.00 Call (CRWV270115C00165000)
option OPRA

EOD

Aug 13, 2026

8.550.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.3500	10.7800	8.5500	8.5500	0.000%	11	5,726	0.000%
2026-08-12	9.9000	10.5000	8.3300	8.5500	+74.490%	232	5,727	0.000%
2026-08-11	4.9000	4.9000	4.9000	4.9000	-14.035%	26	5,666	+74.490%
2026-08-10	6.1000	6.1000	5.5500	5.7000	-8.065%	107	5,666	+50.000%
2026-08-07	6.2000	6.2000	6.2000	6.2000	+3.333%	1	5,668	+37.903%
2026-08-06	6.0000	6.0000	6.0000	6.0000	-15.493%	8	5,668	+42.500%
2026-08-05	7.6500	7.6500	7.1000	7.1000	-6.579%	24	5,668	+20.423%
2026-08-04	6.6600	8.0000	6.6600	7.6000	+33.333%	5	5,668	+12.500%
2026-08-03	5.7000	5.7000	5.7000	5.7000	+50.000%	1	5,670	+50.000%
2026-07-30	3.4000	3.8000	3.4000	3.8000	+75.115%	3	5,669	+125.000%
2026-07-29	2.6000	2.6000	2.1700	2.1700	-20.513%	2	5,669	+294.009%
2026-07-28	2.4900	2.7300	2.4100	2.7300	-11.650%	15	5,669	+213.187%
2026-07-27	3.8000	3.8000	3.0900	3.0900	-9.118%	3	5,659	+176.699%
2026-07-24	3.9100	3.9100	3.4000	3.4000	-31.452%	138	5,659	+151.471%
2026-07-23	6.0700	6.0700	4.9600	4.9600	-9.818%	4	5,789	+72.379%
2026-07-22	6.0000	6.0000	5.5000	5.5000	+7.843%	6	5,790	+55.455%
2026-07-21	5.1000	5.1000	5.1000	5.1000	+24.694%	1	5,785	+67.647%
2026-07-20	4.0900	4.0900	4.0900	4.0900	+6.234%	1	5,786	+109.046%
2026-07-17	3.5900	3.8500	3.4500	3.8500	+4.905%	7	5,785	+122.078%
2026-07-16	3.8500	3.8500	3.6700	3.6700	-8.250%	3	5,783	+132.970%
2026-07-15	4.9300	4.9300	4.0000	4.0000	-16.667%	4	5,783	+113.750%
2026-07-14	5.7000	5.7000	4.8000	4.8000	-20.000%	7	5,784	+78.125%
2026-07-13	6.3500	6.3500	6.0000	6.0000	-17.808%	4	5,784	+42.500%
2026-07-10	7.2500	7.4500	7.2000	7.3000	0.000%	17	5,782	+17.123%
2026-07-09	8.3500	8.3500	7.3000	7.3000	+8.955%	6	5,782	+17.123%
2026-07-08	7.0200	7.0200	6.2500	6.7000	+16.725%	4	5,783	+27.612%
2026-07-07	5.8300	5.9000	5.2000	5.7400	-13.684%	14	5,783	+48.955%
2026-07-06	6.2000	6.8000	6.2000	6.6500	+21.572%	18	5,784	+28.571%
2026-07-02	6.7400	6.7400	5.4500	5.4700	-15.846%	10	5,777	+56.307%
2026-07-01	6.8300	6.8900	6.3400	6.5000	-33.333%	19	5,777	+31.538%
2026-06-30	9.4000	9.9500	9.4000	9.7500	+9.551%	7	5,777	-12.308%
2026-06-29	9.4000	9.4000	7.8000	8.9000	-3.261%	21	5,777	-3.933%
2026-06-26	9.3000	9.3000	9.2000	9.2000	-12.713%	3	5,767	-7.065%
2026-06-25	13.0000	13.0000	10.5400	10.5400	-6.144%	6	5,765	-18.880%
2026-06-24	11.1300	11.2300	11.1300	11.2300	-15.880%	5	5,765	-23.865%
2026-06-23	15.9000	15.9000	13.3500	13.3500	-14.148%	29	5,765	-35.955%
2026-06-22	14.3800	15.5500	14.3800	15.5500	-17.287%	8	5,765	-45.016%
2026-06-18	19.2000	19.4500	18.5000	18.8000	-6.000%	4	5,772	-54.521%
2026-06-17	20.0000	20.0000	19.0000	20.0000	+5.932%	88	5,772	-57.250%
2026-06-16	18.4700	18.8800	17.3500	18.8800	+30.207%	48	5,772	-54.714%
2026-06-15	13.8000	14.5000	13.8000	14.5000	+3.203%	3	5,764	-41.034%
2026-06-12	12.6000	14.0500	12.5500	14.0500	+43.367%	21	5,763	-39.146%
2026-06-11	9.9800	9.9800	9.3000	9.8000	-14.035%	37	5,755	-12.755%
2026-06-10	11.6500	11.6500	10.8000	11.4000	+0.441%	10	5,725	-25.000%
2026-06-09	13.2600	13.8200	10.5000	11.3500	-7.724%	16	5,723	-24.670%
2026-06-08	12.3000	12.3000	12.3000	12.3000	+9.821%	1	5,727	-30.488%
2026-06-05	13.0000	13.4200	11.2000	11.2000	-23.393%	12	5,727	-23.661%
2026-06-04	14.4800	15.0000	14.4800	14.6200	-14.503%	5	5,728	-41.518%
2026-06-03	17.5000	17.7500	17.1000	17.1000	-15.347%	5	5,730	-50.000%
2026-06-02	25.4800	25.4800	20.2000	20.2000	-12.592%	17	5,730	-57.673%
2026-06-01	21.3700	24.7300	21.1500	23.1100	+57.211%	37	5,730	-63.003%
2026-05-29	14.6000	14.7500	14.0700	14.7000	-0.339%	6	5,728	-41.837%
2026-05-28	16.0500	16.0500	14.7500	14.7500	+9.017%	2	5,725	-42.034%
2026-05-27	12.9000	13.5300	12.2000	13.5300	-6.690%	11	5,725	-36.807%
2026-05-26	14.5000	14.5000	14.5000	14.5000	+6.932%	170	5,722	-41.034%
2026-05-22	14.0000	14.0000	13.5600	13.5600	-8.502%	3	5,852	-36.947%
2026-05-21	14.8200	14.8200	14.8200	14.8200	+21.475%	2	5,850	-42.308%
2026-05-20	12.2000	12.2000	12.2000	12.2000	+14.019%	1	5,850	-29.918%
2026-05-19	10.9700	10.9700	10.6000	10.7000	-27.211%	7	5,851	-20.093%
2026-05-15	14.6000	14.8300	14.1000	14.7000	-19.584%	9	5,851	-41.837%
2026-05-14	18.2800	18.2800	18.2800	18.2800	+17.935%	1	5,850	-53.228%
2026-05-13	14.2000	15.5000	14.2000	15.5000	+11.913%	31	5,851	-44.839%
2026-05-12	13.5000	13.8500	13.5000	13.8500	-18.768%	2	5,851	-38.267%
2026-05-11	18.5000	18.5000	17.0500	17.0500	+0.294%	2	5,851	-49.853%
2026-05-08	17.6000	19.4300	16.3600	17.0000	-30.185%	772	5,851	-49.706%
2026-05-07	26.1800	26.1800	24.3500	24.3500	-18.013%	10	5,474	-64.887%
2026-05-06	27.0600	30.0000	27.0600	29.7000	+16.929%	32	5,484	-71.212%
2026-05-05	24.6100	25.5100	24.6100	25.4000	+3.043%	82	5,508	-66.339%
2026-05-04	26.0000	26.0000	24.6500	24.6500	+17.381%	6	5,496	-65.314%
2026-05-01	22.0000	22.0000	21.0000	21.0000	+8.696%	26	5,474	-59.286%
2026-04-29	18.9000	19.3200	18.9000	19.3200	+16.036%	5	5,474	-55.745%
2026-04-24	17.6200	17.6200	16.6500	16.6500	-16.958%	2	5,474	-48.649%
2026-04-23	21.6300	21.7100	20.0500	20.0500	-10.889%	3	5,474	-57.357%
2026-04-22	21.2000	22.8000	21.2000	22.5000	+16.883%	54	5,464	-62.000%
2026-04-21	19.2500	19.2500	19.2500	19.2500	+14.583%	2	5,445	-55.584%
2026-04-20	16.8000	16.8000	16.8000	16.8000	-11.579%	1	5,445	-49.107%
2026-04-17	19.5000	19.5000	19.0000	19.0000	-3.209%	5	5,444	-55.000%
2026-04-16	21.3500	21.3500	19.6300	19.6300	-7.537%	4	5,440	-56.444%
2026-04-15	21.4500	21.4500	20.5000	21.2300	-1.118%	4	5,436	-59.727%
2026-04-14	21.0400	21.6500	20.6500	21.4700	+17.387%	11	5,438	-60.177%
2026-04-13	17.7500	19.3200	17.4500	18.2900	+22.341%	17	5,442	-53.253%
2026-04-10	12.5000	15.6200	12.5000	14.9500	+49.950%	265	5,429	-42.809%
2026-04-09	10.5000	10.6500	9.9200	9.9700	+7.551%	15	5,167	-14.243%
2026-04-08	9.2700	9.2700	9.2700	9.2700	+15.875%	2	5,167	-7.767%
2026-04-07	8.1000	8.1000	8.0000	8.0000	-0.621%	11	5,166	+6.875%
2026-04-06	8.0500	8.0500	8.0500	8.0500	+18.382%	4	5,172	+6.211%
2026-04-01	6.8000	6.8000	6.8000	6.8000	+38.776%	2	5,168	+25.735%
2026-03-30	5.0000	5.0000	4.7600	4.9000	-16.949%	22	5,170	+74.490%
2026-03-27	5.9000	5.9000	5.9000	5.9000	-37.895%	2	5,169	+44.915%
2026-03-25	9.5000	9.5000	9.5000	9.5000	+18.750%	1	5,168	-10.000%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-4.535%	1	5,167	+6.875%
2026-03-19	8.1600	8.6000	8.0000	8.3800	-12.799%	8	5,166	+2.029%
2026-03-16	9.6100	9.6100	9.6100	9.6100	+6.778%	1	5,166	-11.030%
2026-03-13	9.8500	9.8500	9.0000	9.0000	+1.925%	33	5,166	-5.000%
2026-03-12	8.8300	8.8300	8.8300	8.8300	-4.022%	1	5,135	-3.171%
2026-03-11	9.2000	9.2000	9.2000	9.2000	+30.496%	1	5,136	-7.065%
2026-03-09	7.0500	7.0500	7.0500	7.0500	-21.667%	2	5,135	+21.277%
2026-03-02	9.8500	9.8500	9.0000	9.0000	-7.216%	2	5,137	-5.000%
2026-02-27	9.6000	9.7000	9.6000	9.7000	-45.810%	2	5,139	-11.856%
2026-02-26	17.9000	17.9000	17.9000	17.9000	-8.205%	2	5,141	-52.235%
2026-02-25	19.6000	19.6000	19.5000	19.5000	+5.691%	2	5,141	-56.154%
2026-02-24	16.1500	18.4500	16.1500	18.4500	+9.821%	6	5,141	-53.659%
2026-02-23	15.7000	16.8000	15.7000	16.8000	+16.343%	2,134	5,140	-49.107%
2026-02-20	14.4400	14.4400	14.4400	14.4400	-20.265%	1	5,423	-40.789%
2026-02-17	18.1100	18.1100	18.1100	18.1100	-11.659%	1	5,422	-52.789%
2026-02-13	20.5000	20.5000	20.5000	20.5000	+12.514%	1	5,424	-58.293%
2026-02-10	18.2200	18.2200	18.2200	18.2200	-1.726%	1	5,424	-53.074%
2026-02-09	18.6500	19.1000	18.5400	18.5400	+51.471%	16	5,424	-53.883%
2026-02-04	13.1500	13.1500	12.2400	12.2400	-4.747%	37	5,418	-30.147%
2026-02-03	14.7500	14.7500	12.7500	12.8500	-14.333%	8	5,418	-33.463%
2026-02-02	15.0000	15.0000	15.0000	15.0000	-21.466%	1	5,411	-43.000%
2026-01-29	19.1000	19.1000	19.1000	19.1000	-6.373%	3	5,412	-55.236%
2026-01-28	20.3500	20.7000	20.3500	20.4000	-9.934%	32	5,409	-58.088%
2026-01-27	20.9000	24.0000	20.7000	22.6500	+22.432%	109	5,400	-62.252%
2026-01-26	21.0000	21.8000	18.3500	18.5000	+15.265%	145	5,399	-53.784%
2026-01-22	16.9500	17.0000	15.7500	16.0500	+14.643%	9	5,386	-46.729%
2026-01-21	15.0000	16.2000	14.0000	14.0000	-14.894%	19	5,387	-38.929%
2026-01-20	16.8000	16.8000	16.2500	16.4500	-14.634%	9	5,378	-48.024%
2026-01-16	20.0000	20.0000	19.1500	19.2700	+4.728%	8	5,376	-55.631%
2026-01-15	18.2000	18.7000	17.9500	18.4000	+32.852%	51	5,376	-53.533%
2026-01-14	13.8500	13.8500	13.8500	13.8500	+1.689%	1	5,374	-38.267%
2026-01-13	14.1500	14.1500	13.5400	13.6200	-8.896%	8	5,374	-37.225%
2026-01-12	12.8000	14.9500	12.8000	14.9500	+45.428%	4	5,367	-42.809%
2026-01-09	10.2800	10.2800	10.2800	10.2800	+1.181%	10	5,367	-16.829%
2026-01-07	10.1600	10.1600	10.1600	10.1600	+0.099%	5	5,367	-15.846%
2026-01-06	9.4500	10.3000	9.4000	10.1500	-10.573%	4	5,372	-15.764%
2026-01-05	12.0000	12.0000	11.3500	11.3500	+36.912%	2	5,360	-24.670%
2025-12-31	8.2900	8.2900	8.2900	8.2900	-10.378%	10	5,360	+3.136%
2025-12-29	9.3500	9.3500	9.2500	9.2500	-16.214%	2	5,360	-7.568%
2025-12-19	11.0000	11.0400	10.0000	11.0400	+51.233%	3	5,360	-22.554%
2025-12-17	7.3000	7.3000	7.3000	7.3000	0.000%	1	5,359	+17.123%
2025-12-16	7.8700	8.0500	7.2000	7.3000	-25.128%	5,187	5,359	+17.123%
2025-12-15	9.8000	9.8000	9.4100	9.7500	-30.753%	26	265	-12.308%
2025-12-09	14.0800	14.0800	14.0800	14.0800	-11.779%	5	265	-39.276%
2025-12-04	12.5000	15.9600	12.5000	15.9600	+31.901%	22	260	-46.429%
2025-12-03	11.5000	12.2000	11.5000	12.1000	-2.967%	14	275	-29.339%
2025-12-01	10.7500	12.4700	10.7500	12.4700	+22.495%	16	273	-31.435%
2025-11-25	10.1800	10.1800	10.1800	10.1800	-11.169%	1	258	-16.012%
2025-11-24	11.4600	11.4600	11.4600	11.4600	+8.113%	2	258	-25.393%
2025-11-21	10.6800	10.6800	10.6000	10.6000	-18.712%	2	260	-19.340%
2025-11-19	13.0400	13.0400	13.0400	13.0400	-4.118%	14	260	-34.433%
2025-11-18	13.1000	13.6000	12.5400	13.6000	+11.475%	172	274	-37.132%
2025-11-17	12.2000	12.2000	12.2000	12.2000	-9.630%	1	318	-29.918%
2025-11-14	13.5000	13.5000	13.5000	13.5000	-0.369%	1	318	-36.667%
2025-11-13	13.8000	13.8000	13.5500	13.5500	-14.780%	2	318	-36.900%
2025-11-12	16.5000	16.5000	15.9000	15.9000	-6.195%	7	318	-46.226%
2025-11-11	19.0000	19.0000	16.9500	16.9500	-34.302%	10	318	-49.558%
2025-11-10	23.6100	25.8000	23.6100	25.8000	+5.738%	8	313	-66.860%
2025-11-07	24.4000	24.4000	24.4000	24.4000	-19.179%	1	316	-64.959%
2025-11-06	30.1900	30.1900	30.1900	30.1900	+5.559%	1	316	-71.679%
2025-11-05	28.5000	29.0000	28.5000	28.6000	-4.667%	3	315	-70.105%
2025-11-04	32.6500	32.6500	30.0000	30.0000	-18.699%	3	313	-71.500%
2025-11-03	36.9000	36.9000	36.9000	36.9000	-10.913%	1	314	-76.829%
2025-10-31	40.8200	41.4200	40.8200	41.4200	-0.671%	2	314	-79.358%
2025-10-30	41.9500	41.9500	41.7000	41.7000	-0.714%	2	313	-79.496%
2025-10-29	41.9000	42.0000	41.2000	42.0000	-2.326%	17	313	-79.643%
2025-10-28	43.4500	43.4500	43.0000	43.0000	+7.500%	11	299	-80.116%
2025-10-27	40.0000	40.0000	40.0000	40.0000	+28.617%	1	300	-78.625%
2025-10-22	31.3000	31.3000	31.1000	31.1000	-12.147%	2	300	-72.508%
2025-10-21	35.4000	35.4000	35.4000	35.4000	-6.300%	1	299	-75.847%
2025-10-20	39.1500	39.1500	37.7500	37.7800	-6.716%	5	299	-77.369%
2025-10-17	38.9500	41.1200	38.9500	40.5000	+2.247%	13	297	-78.889%
2025-10-14	39.6100	39.6100	39.6100	39.6100	-19.246%	1	298	-78.415%
2025-10-10	49.0500	49.0500	49.0500	49.0500	+15.141%	1	299	-82.569%
2025-10-09	43.6600	43.6600	42.6000	42.6000	+3.650%	3	298	-79.930%
2025-10-08	41.1500	41.2500	41.1000	41.1000	+11.989%	3	298	-79.197%
2025-10-07	41.3500	41.3500	36.7000	36.7000	-13.749%	27	284	-76.703%
2025-10-06	42.6000	42.6000	42.5500	42.5500	+6.963%	2	284	-79.906%
2025-10-03	42.5000	42.5000	39.2000	39.7800	-4.029%	75	283	-78.507%
2025-10-02	41.4500	41.4500	41.4500	41.4500	-4.800%	23	213	-79.373%
2025-09-30	43.5400	43.5400	43.5400	43.5400	+30.164%	2	191	-80.363%
2025-09-26	37.4000	37.4000	32.2500	33.4500	-7.083%	94	191	-74.439%
2025-09-25	36.0000	36.0000	36.0000	36.0000	-6.929%	1	103	-76.250%
2025-09-23	39.5000	39.5000	38.6800	38.6800	-4.612%	2	103	-77.896%
2025-09-22	35.2500	40.5500	35.2500	40.5500	+17.707%	3	103	-78.915%
2025-09-19	36.0800	36.1200	33.8500	34.4500	+4.394%	6	105	-75.181%
2025-09-18	33.0000	33.0000	33.0000	33.0000	+4.762%	1	107	-74.091%
2025-09-16	31.5000	31.5000	31.5000	31.5000	+4.132%	17	106	-72.857%
2025-09-15	30.2500	30.2500	30.2500	30.2500	+16.570%	42	106	-71.736%
2025-09-12	25.8500	25.9500	25.8500	25.9500	-9.896%	2	70	-67.052%
2025-09-11	28.6100	29.1700	28.1700	28.8000	+4.727%	87	70	-70.313%
2025-09-10	27.5000	27.5000	27.5000	27.5000	+61.007%	1	21	-68.909%
2025-09-02	17.0800	17.0800	17.0800	17.0800	-23.028%	1	21	-49.941%
2025-08-28	22.1800	22.1900	22.1800	22.1900	+34.079%	2	21	-61.469%
2025-08-20	16.5500	16.5500	16.5500	16.5500	-7.022%	1	20	-48.338%
2025-08-19	19.5500	19.5500	17.8000	17.8000	-54.937%	19	21	-51.966%
2025-08-11	35.8800	39.5000	35.8800	39.5000	+37.487%	2	22	-78.354%
2025-08-07	28.7300	28.7300	28.7300	28.7300	+17.988%	1	22	-70.240%
2025-08-06	24.3500	24.3500	24.3500	24.3500	-0.205%	3	22	-64.887%
2025-08-05	24.4000	24.4000	24.4000	24.4000	+31.892%	1	25	-64.959%
2025-07-30	18.5000	18.5000	18.5000	18.5000	-8.052%	5	25	-53.784%
2025-07-29	20.1200	20.1200	20.1200	20.1200	-6.200%	1	25	-57.505%
2025-07-28	21.4500	21.4500	21.4500	21.4500	-15.882%	2	26	-60.140%
2025-07-21	25.5000	25.5000	25.5000	25.5000	+13.333%	10	24	-66.471%
2025-07-18	22.5000	22.5000	22.5000	22.5000	-13.161%	1	15	-62.000%
2025-07-17	25.9100	25.9100	25.9100	25.9100	-6.597%	1	14	-67.001%
2025-07-09	27.7400	27.7400	27.7400	27.7400	+2.741%	1	14	-69.178%
2025-07-08	27.0000	27.0000	27.0000	27.0000	-12.903%	2	13	-68.333%
2025-07-03	31.0000	31.0000	31.0000	31.0000	+16.192%	2	15	-72.419%
2025-07-02	28.0000	28.0000	26.6800	26.6800	-25.889%	5	15	-67.954%
2025-06-30	36.0000	36.0000	36.0000	36.0000	+3.508%	2	17	-76.250%
2025-06-27	31.5000	34.7800	31.5000	34.7800	+22.250%	3	17	-75.417%
2025-06-26	31.2500	31.2500	28.4500	28.4500	-5.950%	4	18	-69.947%
2025-06-25	35.5000	35.5000	30.2500	30.2500	-14.306%	6	17	-71.736%
2025-06-24	34.8000	35.3000	34.8000	35.3000	+5.405%	2	13	-75.779%
2025-06-23	32.6000	33.4900	31.5000	33.4900	+1.485%	5	13	-74.470%
2025-06-18	29.5000	33.0000	29.5000	33.0000	-1.286%	4	12	-74.091%
2025-06-17	29.5000	33.4300	27.7000	33.4300	+11.433%	7	12	-74.424%
2025-06-11	30.0000	30.0000	30.0000	30.0000	-15.134%	2	14	-71.500%
2025-06-09	36.0500	36.4600	35.3500	35.3500	+1.000%	6	14	-75.813%
2025-06-06	35.0000	35.0000	35.0000	35.0000	+17.057%	2	10	-75.571%
2025-06-05	33.9500	33.9500	29.5500	29.9000	-24.685%	4	10	-71.405%
2025-06-04	38.6600	40.0000	36.6800	39.7000	+14.740%	9	9	-78.463%
2025-06-03	41.0000	41.0000	34.6000	34.6000	+29.880%	2	4	-75.289%
2025-05-30	26.6400	26.6400	26.6400	26.6400	0.000%	4	2	-67.905%

.dark-mode .rCQzHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCQzHv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C165CRWV Jan 15 2027 165.00 Call (CRWV270115C00165000)option OPRA

CRWV20270115C165
CRWV Jan 15 2027 165.00 Call (CRWV270115C00165000)
option OPRA