Dark

CRWV20270115C170
CRWV Jan 15 2027 170.00 Call (CRWV270115C00170000)
option OPRA

EOD

Jun 29, 2026

8.30-3.263%(-0.28)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.3800	8.5900	7.1000	8.3000	-3.263%	19	5,757	0.000%
2026-06-26	8.5000	8.9000	8.4900	8.5800	-18.286%	821	5,740	-3.263%
2026-06-25	12.1000	12.1000	10.4100	10.5000	-1.593%	12	6,135	-20.952%
2026-06-24	12.1000	12.1000	10.5800	10.6700	-22.060%	43	6,131	-22.212%
2026-06-23	14.5000	14.5200	13.1500	13.6900	-11.905%	11	6,160	-39.372%
2026-06-22	14.6200	15.5400	13.4500	15.5400	-5.417%	339	6,157	-46.589%
2026-06-18	17.8900	18.4000	16.4300	16.4300	-3.523%	14	6,327	-49.483%
2026-06-17	19.5000	19.5000	17.0200	17.0300	-1.275%	36	6,327	-51.262%
2026-06-16	14.6200	18.1000	14.6200	17.2500	+24.549%	1,033	6,327	-51.884%
2026-06-15	13.8500	13.8500	13.8500	13.8500	+12.146%	1	5,795	-40.072%
2026-06-12	11.6500	12.4000	11.6500	12.3500	+34.239%	52	5,795	-32.794%
2026-06-11	9.5800	9.5800	8.8500	9.2000	-12.381%	35	5,743	-9.783%
2026-06-10	11.1000	11.1000	10.5000	10.5000	+0.865%	4	5,716	-20.952%
2026-06-09	12.8000	12.8000	10.0000	10.4100	-17.381%	43	5,715	-20.269%
2026-06-08	11.4500	12.6000	11.4500	12.6000	+21.154%	18	5,699	-34.127%
2026-06-05	11.8500	12.7500	10.4000	10.4000	-29.730%	27	5,700	-20.192%
2026-06-04	14.5500	14.8000	13.7500	14.8000	-7.500%	5	5,706	-43.919%
2026-06-03	17.5100	17.5100	16.0000	16.0000	-22.141%	112	5,705	-48.125%
2026-06-02	25.8000	25.8000	20.0300	20.5500	-9.670%	70	5,625	-59.611%
2026-06-01	18.0000	23.7800	18.0000	22.7500	+79.842%	424	5,592	-63.516%
2026-05-29	12.6500	12.6500	12.6500	12.6500	-7.122%	40	5,616	-34.387%
2026-05-28	14.0700	14.0700	13.6200	13.6200	+6.991%	2	5,616	-39.060%
2026-05-27	12.0000	13.0000	11.7200	12.7300	-8.417%	13	5,616	-34.800%
2026-05-26	13.7000	14.3000	13.7000	13.9000	+8.171%	62	5,614	-40.288%
2026-05-22	13.2700	13.2700	12.8500	12.8500	-7.885%	5	5,606	-35.409%
2026-05-21	13.0000	14.0000	13.0000	13.9500	+22.368%	4	5,609	-40.502%
2026-05-20	11.1100	11.7500	10.9000	11.4000	+5.166%	28	5,609	-27.193%
2026-05-19	10.5000	11.0000	9.3000	10.8400	-2.342%	136	1,550	-23.432%
2026-05-18	11.5700	11.5700	10.5000	11.1000	-18.081%	4,023	1,550	-25.225%
2026-05-15	14.1500	14.1500	13.2500	13.5500	-15.839%	18	1,550	-38.745%
2026-05-14	15.7000	17.6500	15.7000	16.1000	+6.271%	6	1,542	-48.447%
2026-05-13	13.4500	15.1500	13.4500	15.1500	+18.637%	23	1,524	-45.215%
2026-05-12	14.3000	14.3000	11.9000	12.7700	-20.683%	9	1,524	-35.004%
2026-05-11	17.6000	18.2300	15.9000	16.1000	-2.424%	15	1,524	-48.447%
2026-05-08	17.9500	17.9500	15.9000	16.5000	-29.787%	19	1,525	-49.697%
2026-05-07	26.0300	26.0300	23.0800	23.5000	-18.657%	323	1,534	-64.681%
2026-05-06	27.3700	28.8900	26.4000	28.8900	+22.156%	1,041	1,719	-71.270%
2026-05-05	22.7500	23.6700	22.7500	23.6500	+0.638%	42	1,941	-64.905%
2026-05-04	24.2500	24.2500	23.5000	23.5000	+15.196%	5	1,944	-64.681%
2026-05-01	18.5500	20.8000	18.5500	20.4000	+9.973%	4	1,946	-59.314%
2026-04-30	18.6500	18.6500	18.5500	18.5500	-0.643%	2	1,946	-55.256%
2026-04-29	18.6000	18.6700	18.3600	18.6700	+26.405%	3	1,946	-55.544%
2026-04-28	16.0000	16.0000	14.5900	14.7700	-9.387%	70	1,910	-43.805%
2026-04-27	15.4500	16.6000	15.4400	16.3000	+2.839%	255	1,885	-49.080%
2026-04-24	16.7500	16.7500	15.8500	15.8500	-14.324%	12	1,680	-47.634%
2026-04-23	18.5000	18.5000	18.5000	18.5000	-10.019%	1	1,680	-55.135%
2026-04-22	18.5000	21.7500	18.5000	20.5600	+12.967%	169	1,680	-59.630%
2026-04-21	18.0000	18.2000	18.0000	18.2000	+14.826%	3	1,648	-54.396%
2026-04-20	15.8500	15.8500	15.8500	15.8500	-11.453%	1	1,648	-47.634%
2026-04-17	18.7500	18.7500	17.7000	17.9000	-8.205%	7	1,649	-53.631%
2026-04-16	19.1200	19.5000	18.8500	19.5000	-1.515%	22	1,647	-57.436%
2026-04-15	21.3500	21.3500	18.9200	19.8000	+0.152%	110	1,629	-58.081%
2026-04-14	19.9500	20.7200	19.6200	19.7700	+11.067%	31	1,528	-58.017%
2026-04-13	17.2500	18.0000	17.2500	17.8000	+30.403%	42	1,517	-53.371%
2026-04-10	10.6300	14.0000	10.6300	13.6500	+42.336%	6	1,516	-39.194%
2026-04-09	9.1000	10.0000	9.0000	9.5900	+12.824%	21	1,515	-13.452%
2026-04-08	8.7700	8.7700	8.5000	8.5000	+18.056%	9	1,510	-2.353%
2026-04-07	7.2000	7.2000	7.2000	7.2000	+8.271%	3	1,504	+15.278%
2026-04-06	6.6500	6.6500	6.6500	6.6500	+11.765%	1	1,501	+24.812%
2026-04-01	5.9500	5.9500	5.9500	5.9500	+1.709%	1	1,501	+39.496%
2026-03-31	5.0300	5.9000	5.0300	5.8500	+22.129%	16	1,501	+41.880%
2026-03-30	4.7900	4.7900	4.7900	4.7900	-9.962%	50	1,491	+73.278%
2026-03-27	6.4500	6.4500	5.3200	5.3200	-29.536%	40	1,541	+56.015%
2026-03-23	8.3700	8.3700	7.5500	7.5500	-4.430%	27	1,501	+9.934%
2026-03-19	8.0000	8.2400	7.7300	7.9000	-9.507%	26	1,528	+5.063%
2026-03-17	8.7300	8.7300	8.7300	8.7300	+2.706%	25	1,519	-4.926%
2026-03-16	10.0000	10.0000	8.5000	8.5000	-0.118%	3	1,494	-2.353%
2026-03-13	9.0000	9.0000	8.5100	8.5100	+1.310%	4	1,492	-2.468%
2026-03-12	8.5000	8.6000	8.4000	8.4000	-5.192%	7	1,491	-1.190%
2026-03-11	8.7900	8.8600	8.7900	8.8600	+30.294%	2	1,493	-6.321%
2026-03-10	6.9000	6.9000	6.8000	6.8000	-2.857%	2	1,495	+22.059%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-3.315%	1	1,495	+18.571%
2026-03-06	7.2400	7.2400	7.2400	7.2400	+3.429%	1	1,554	+14.641%
2026-03-05	9.2000	9.2000	6.9300	7.0000	-22.907%	5	1,553	+18.571%
2026-03-04	8.2800	9.0800	8.2800	9.0800	+22.537%	818	1,557	-8.590%
2026-03-03	8.0000	8.0000	7.0000	7.4100	-13.130%	8	1,055	+12.011%
2026-03-02	9.3000	9.3000	8.5300	8.5300	-6.979%	3	1,056	-2.696%
2026-02-27	10.0000	10.0000	9.1700	9.1700	-45.352%	13	1,056	-9.487%
2026-02-26	17.9100	17.9100	16.7800	16.7800	-7.802%	41	1,058	-50.536%
2026-02-25	19.5000	19.7000	18.1000	18.2000	+3.586%	45	1,038	-54.396%
2026-02-24	17.0000	17.5700	17.0000	17.5700	+17.919%	8	1,038	-52.760%
2026-02-23	14.8500	14.9000	14.8500	14.9000	+6.810%	18	1,037	-44.295%
2026-02-20	16.0500	16.0500	13.0800	13.9500	-21.364%	89	1,020	-40.502%
2026-02-19	17.0000	18.1500	17.0000	17.7400	-1.444%	522	981	-53.213%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-5.263%	1	592	-53.889%
2026-02-13	20.5000	20.5000	19.0000	19.0000	+12.760%	2	591	-56.316%
2026-02-12	18.0000	18.0000	16.8500	16.8500	-4.641%	2	591	-50.742%
2026-02-11	17.6700	17.6700	17.6700	17.6700	-1.285%	5	590	-53.028%
2026-02-09	17.7000	17.9000	17.7000	17.9000	+35.094%	5	585	-53.631%
2026-02-06	13.2500	13.2500	13.2500	13.2500	+2.713%	1	584	-37.358%
2026-02-03	13.7600	13.7600	12.3000	12.9000	-8.185%	9	584	-35.659%
2026-02-02	14.0500	14.0500	14.0500	14.0500	-12.516%	12	581	-40.925%
2026-01-30	16.0600	16.0600	16.0600	16.0600	-5.251%	2	581	-48.319%
2026-01-29	16.9500	17.2500	16.8000	16.9500	-13.916%	12	583	-51.032%
2026-01-28	19.6900	19.6900	19.6900	19.6900	-13.030%	4	586	-57.847%
2026-01-27	20.1500	23.0000	20.1000	22.6400	+27.549%	118	586	-63.339%
2026-01-26	20.0000	20.0000	17.6500	17.7500	+22.414%	48	508	-53.239%
2026-01-21	14.5000	14.5000	14.5000	14.5000	-8.344%	10	509	-42.759%
2026-01-20	15.8200	15.8200	15.8200	15.8200	-14.717%	1	519	-47.535%
2026-01-16	16.6700	18.5500	16.2500	18.5500	+4.213%	14	507	-55.256%
2026-01-15	17.4500	18.2400	16.9000	17.8000	+34.340%	227	507	-53.371%
2026-01-14	13.4500	13.4500	13.2500	13.2500	+0.379%	2	700	-37.358%
2026-01-12	11.7200	13.2000	11.6800	13.2000	+38.947%	64	700	-37.121%
2026-01-07	9.5000	9.5000	9.5000	9.5000	+3.486%	1	644	-12.632%
2026-01-06	9.1800	9.1800	9.1800	9.1800	-13.803%	1	645	-9.586%
2026-01-05	11.1000	11.1000	10.6500	10.6500	+3.198%	6	640	-22.066%
2026-01-02	10.1500	10.6500	10.1500	10.3200	+32.819%	79	640	-19.574%
2025-12-31	7.7700	7.7700	7.7700	7.7700	-13.667%	1	590	+6.821%
2025-12-26	9.6800	9.6800	9.0000	9.0000	-33.036%	3	590	-7.778%
2025-12-22	13.3800	13.4400	13.3700	13.4400	+7.520%	12	576	-38.244%
2025-12-19	9.2300	12.5000	9.2200	12.5000	+74.338%	62	576	-33.600%
2025-12-18	7.1700	7.1700	7.1700	7.1700	+4.672%	1	516	+15.760%
2025-12-17	6.8000	6.9000	6.5000	6.8500	-4.196%	14	515	+21.168%
2025-12-16	7.4500	7.5500	6.7800	7.1500	-20.201%	52	517	+16.084%
2025-12-15	9.7500	9.7500	8.9500	8.9600	-11.898%	60	559	-7.366%
2025-12-12	11.7000	11.7000	10.1700	10.1700	-15.250%	26	549	-18.387%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-8.745%	1	575	-30.833%
2025-12-08	13.0500	13.1500	13.0500	13.1500	+5.200%	2	575	-36.882%
2025-12-04	12.7000	12.7000	12.5000	12.5000	+9.457%	2	575	-33.600%
2025-12-03	11.4200	11.4200	11.4200	11.4200	-9.723%	1	573	-27.320%
2025-12-02	12.6500	12.6500	12.6500	12.6500	+6.124%	1	573	-34.387%
2025-12-01	11.7000	11.9200	11.7000	11.9200	+18.020%	25	573	-30.369%
2025-11-25	9.8200	10.1000	9.1000	10.1000	+1.000%	12	558	-17.822%
2025-11-21	10.2000	10.2000	9.6500	10.0000	-15.612%	5	557	-17.000%
2025-11-20	13.7500	13.7500	11.8500	11.8500	+3.043%	3	555	-29.958%
2025-11-18	11.5000	11.5000	11.5000	11.5000	-7.631%	1	555	-27.826%
2025-11-17	11.7500	12.4500	11.7500	12.4500	-6.038%	2	555	-33.333%
2025-11-14	11.3600	13.2500	11.0300	13.2500	+8.607%	7	557	-37.358%
2025-11-13	12.7100	13.0000	12.2000	12.2000	-17.288%	50	557	-31.967%
2025-11-12	16.0900	16.0900	14.7500	14.7500	-7.813%	54	512	-43.729%
2025-11-11	19.1500	19.5900	15.8500	16.0000	-30.435%	401	511	-48.125%
2025-11-07	24.0000	24.0000	23.0000	23.0000	-13.208%	21	529	-63.913%
2025-11-06	27.7000	27.7000	24.5100	26.5000	-10.744%	5	520	-68.679%
2025-11-04	31.5200	31.5200	29.3000	29.6900	-25.214%	17	518	-72.044%
2025-10-31	39.2400	39.9900	39.2400	39.7000	+2.188%	8	519	-79.093%
2025-10-30	38.8500	38.8500	38.8500	38.8500	-5.932%	1	521	-78.636%
2025-10-29	41.2500	41.5500	41.1500	41.3000	+2.993%	10	521	-79.903%
2025-10-28	40.1500	40.1500	40.1000	40.1000	+3.351%	20	521	-79.302%
2025-10-27	39.9500	39.9500	38.8000	38.8000	+3.329%	13	529	-78.608%
2025-10-24	37.8500	37.8500	37.5500	37.5500	+15.538%	3	529	-77.896%
2025-10-23	31.4000	32.7500	31.3500	32.5000	+11.035%	104	529	-74.462%
2025-10-22	30.8000	30.8000	29.2700	29.2700	-12.757%	3	443	-71.643%
2025-10-21	33.9900	33.9900	33.5500	33.5500	-5.891%	2	444	-75.261%
2025-10-20	38.3500	38.3500	35.6500	35.6500	-25.667%	26	445	-76.718%
2025-10-16	45.3500	47.9600	45.3500	47.9600	+18.420%	4	459	-82.694%
2025-10-15	43.5700	43.5700	40.5000	40.5000	+3.316%	11	460	-79.506%
2025-10-14	39.5400	41.9000	38.1800	39.2000	-10.009%	21	461	-78.827%
2025-10-13	41.2100	43.5600	41.2100	43.5600	+1.538%	3	466	-80.946%
2025-10-10	49.3900	50.4500	42.9000	42.9000	+5.405%	80	468	-80.653%
2025-10-09	42.0000	42.0000	40.7000	40.7000	-4.235%	2	421	-79.607%
2025-10-08	40.4300	42.7500	40.4300	42.5000	+16.758%	6	421	-80.471%
2025-10-07	36.4000	36.4000	36.4000	36.4000	-13.539%	1	420	-77.198%
2025-10-06	42.1000	42.1000	42.1000	42.1000	+10.065%	1	420	-80.285%
2025-10-03	40.9000	41.1200	38.2500	38.2500	-9.596%	34	420	-78.301%
2025-10-02	42.3100	42.3100	42.3100	42.3100	+6.897%	2	429	-80.383%
2025-10-01	39.0600	40.0300	39.0600	39.5800	-2.030%	5	429	-79.030%
2025-09-30	44.0500	44.0500	40.4000	40.4000	+18.129%	26	426	-79.455%
2025-09-29	33.6000	34.2000	33.6000	34.2000	+2.090%	88	412	-75.731%
2025-09-26	36.5000	36.5000	32.0000	33.5000	-9.337%	52	370	-75.224%
2025-09-25	34.9500	36.9500	34.9500	36.9500	-2.558%	90	332	-77.537%
2025-09-23	39.0200	39.5300	37.9200	37.9200	-3.389%	3	257	-78.112%
2025-09-22	38.8200	39.2500	38.8200	39.2500	+18.045%	2	256	-78.854%
2025-09-19	32.6500	33.2500	32.6500	33.2500	+8.130%	3	257	-75.038%
2025-09-18	30.6200	30.7500	30.6200	30.7500	-0.806%	2	257	-73.008%
2025-09-17	31.0000	31.0000	31.0000	31.0000	+6.860%	1	257	-73.226%
2025-09-16	29.5500	29.5500	29.0100	29.0100	-7.758%	3	257	-71.389%
2025-09-15	31.0100	31.4500	30.8500	31.4500	+14.489%	105	257	-73.609%
2025-09-11	27.3000	27.8000	27.3000	27.4700	-2.277%	3	163	-69.785%
2025-09-10	26.9500	30.6100	26.9500	28.1100	+55.304%	10	162	-70.473%
2025-09-09	19.0000	19.0000	18.1000	18.1000	+8.060%	3	161	-54.144%
2025-09-08	16.7500	16.7500	16.7500	16.7500	+24.074%	6	161	-50.448%
2025-09-05	13.5500	13.5500	13.5000	13.5000	+1.504%	6	167	-38.519%
2025-09-04	13.8500	13.8500	13.3000	13.3000	-12.037%	3	165	-37.594%
2025-09-03	14.6000	15.1200	14.6000	15.1200	-30.769%	181	165	-45.106%
2025-08-28	21.6500	21.9000	21.4700	21.8400	+24.800%	4	208	-61.996%
2025-08-26	16.4500	17.5000	16.4500	17.5000	+5.105%	2	209	-52.571%
2025-08-25	16.4300	16.6500	16.4300	16.6500	-10.724%	6	209	-50.150%
2025-08-22	16.1000	18.6500	16.1000	18.6500	+12.349%	17	213	-55.496%
2025-08-21	17.5000	17.9300	16.6000	16.6000	+1.529%	25	219	-50.000%
2025-08-20	16.4000	16.5500	15.8000	16.3500	-9.917%	37	222	-49.235%
2025-08-19	19.2200	19.2200	16.8000	18.1500	-21.326%	201	215	-54.270%
2025-08-18	22.4000	23.0700	21.4100	23.0700	+8.310%	8	45	-64.023%
2025-08-15	19.5000	21.3000	19.5000	21.3000	+2.899%	15	45	-61.033%
2025-08-14	26.0000	26.0000	20.0000	20.7000	-27.496%	9	42	-59.903%
2025-08-13	32.2700	32.2700	28.0500	28.5500	-28.945%	7	42	-70.928%
2025-08-12	38.4500	40.1800	38.0800	40.1800	+11.611%	8	37	-79.343%
2025-08-11	38.0000	38.0000	36.0000	36.0000	+30.011%	3	34	-76.944%
2025-08-07	25.0000	27.6900	25.0000	27.6900	+30.922%	4	32	-70.025%
2025-08-04	21.1500	21.1500	21.1500	21.1500	+16.018%	10	31	-60.757%
2025-07-30	18.0700	18.2300	18.0700	18.2300	-7.790%	2	40	-54.471%
2025-07-28	20.7900	20.7900	19.4500	19.7700	-12.133%	6	40	-58.017%
2025-07-25	22.4500	22.5000	22.4500	22.5000	+3.164%	2	41	-63.111%
2025-07-24	21.8100	21.8100	21.8100	21.8100	-14.971%	1	39	-61.944%
2025-07-22	25.6500	25.6500	25.6500	25.6500	+3.972%	5	39	-67.641%
2025-07-21	24.6700	24.6700	24.6700	24.6700	+17.869%	1	39	-66.356%
2025-07-18	22.4200	22.4200	20.7500	20.9300	-9.511%	6	38	-60.344%
2025-07-17	23.1300	23.1300	23.1300	23.1300	-1.574%	3	38	-64.116%
2025-07-14	23.2500	23.5000	23.2500	23.5000	-0.844%	6	38	-64.681%
2025-07-10	23.7000	23.7000	23.7000	23.7000	-7.059%	1	40	-64.979%
2025-07-08	28.9000	28.9000	25.5000	25.5000	-13.559%	50	39	-67.451%
2025-07-03	29.5000	29.5000	29.5000	29.5000	+13.462%	4	72	-71.864%
2025-07-02	26.0000	26.0000	26.0000	26.0000	-5.109%	2	72	-68.077%
2025-07-01	27.4000	27.4000	27.4000	27.4000	-8.422%	3	70	-69.708%
2025-06-30	30.4100	32.3000	29.9200	29.9200	+6.099%	6	73	-72.259%
2025-06-27	29.3000	32.3500	27.9500	28.2000	+4.444%	26	69	-70.567%
2025-06-26	27.0000	30.8500	27.0000	27.0000	-17.532%	12	62	-69.259%
2025-06-25	32.8000	32.8000	32.7400	32.7400	-4.157%	5	64	-74.649%
2025-06-24	33.5500	34.1600	33.5500	34.1600	+2.214%	7	65	-75.703%
2025-06-23	30.3500	33.4200	30.3500	33.4200	-12.559%	9	68	-75.165%
2025-06-20	35.7000	38.2200	35.7000	38.2200	+30.533%	4	59	-78.284%
2025-06-18	37.2500	37.2500	29.2800	29.2800	-9.462%	34	26	-71.653%
2025-06-17	31.7800	32.3400	31.7800	32.3400	+19.778%	11	26	-74.335%
2025-06-12	27.0000	27.0000	27.0000	27.0000	-15.625%	1	26	-69.259%
2025-06-10	32.0000	32.0000	32.0000	32.0000	-5.605%	1	27	-74.063%
2025-06-09	33.4000	33.9000	33.4000	33.9000	+2.417%	5	27	-75.516%
2025-06-06	31.3100	33.1000	31.3100	33.1000	+14.335%	12	27	-74.924%
2025-06-05	31.3500	33.1000	28.9500	28.9500	-27.625%	15	26	-71.330%
2025-06-04	37.9900	40.0000	36.0200	40.0000	+7.325%	8	16	-79.250%
2025-06-03	39.2000	39.2000	37.2700	37.2700	+27.201%	2	20	-77.730%
2025-06-02	29.3000	29.3000	29.3000	29.3000	+14.453%	1	19	-71.672%
2025-05-30	25.6000	25.6000	25.2000	25.6000	-17.817%	28	18	-67.578%
2025-05-29	31.1500	31.1500	31.1500	31.1500	+8.499%	1	6	-73.355%
2025-05-28	28.7100	28.7100	28.7100	28.7100	0.000%	5	5	-71.090%

.dark-mode .rFy4qd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFy4qd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C170CRWV Jan 15 2027 170.00 Call (CRWV270115C00170000)option OPRA

CRWV20270115C170
CRWV Jan 15 2027 170.00 Call (CRWV270115C00170000)
option OPRA