Dark

CRWV20270115C175
CRWV Jan 15 2027 175.00 Call (CRWV270115C00175000)
option OPRA

EOD

Aug 13, 2026

7.000.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.7000	8.7000	7.0000	7.0000	0.000%	8	1,990	0.000%
2026-08-12	7.6000	7.9500	7.0000	7.0000	+69.492%	8	1,986	0.000%
2026-08-11	4.2500	4.2500	4.1300	4.1300	-11.183%	9	1,985	+69.492%
2026-08-10	5.1000	5.1500	4.6100	4.6500	-12.264%	8	1,988	+50.538%
2026-08-07	5.1500	5.3000	5.1500	5.3000	+7.071%	5	1,987	+32.075%
2026-08-06	4.9500	4.9500	4.9500	4.9500	-23.256%	2	1,987	+41.414%
2026-08-05	6.8700	6.8700	6.4500	6.4500	-10.167%	39	1,987	+8.527%
2026-08-04	5.7500	7.1800	5.7500	7.1800	+40.784%	2	1,957	-2.507%
2026-08-03	3.5000	5.1000	3.5000	5.1000	+56.923%	26	1,956	+37.255%
2026-07-31	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,976	+115.385%
2026-07-30	2.7300	3.2000	2.7300	3.1500	+65.789%	26	1,975	+122.222%
2026-07-29	1.9700	1.9700	1.9000	1.9000	-21.811%	3	1,954	+268.421%
2026-07-28	2.4300	2.4300	2.4300	2.4300	-20.847%	1	1,953	+188.066%
2026-07-24	4.0000	4.0000	3.0700	3.0700	-31.778%	113	1,954	+128.013%
2026-07-23	5.0500	5.0500	4.5000	4.5000	-10.000%	3	1,904	+55.556%
2026-07-22	5.2500	5.2500	5.0000	5.0000	+26.582%	16	1,905	+40.000%
2026-07-21	3.9300	3.9500	3.9300	3.9500	+7.629%	2	1,908	+77.215%
2026-07-17	2.7500	3.6700	2.7500	3.6700	+22.333%	32	1,908	+90.736%
2026-07-16	3.2500	3.3000	3.0000	3.0000	-20.635%	3	1,910	+133.333%
2026-07-15	3.6500	3.8000	3.6500	3.7800	-11.059%	15	1,911	+85.185%
2026-07-14	4.5500	4.5500	4.2500	4.2500	-15.000%	7	1,916	+64.706%
2026-07-13	5.1700	5.1700	5.0000	5.0000	-15.398%	5	1,922	+40.000%
2026-07-10	5.9100	5.9100	5.9100	5.9100	-9.077%	1	1,922	+18.443%
2026-07-09	7.3500	7.3500	6.5000	6.5000	+0.775%	19	1,923	+7.692%
2026-07-08	6.0200	6.4500	5.4000	6.4500	+31.633%	13	1,922	+8.527%
2026-07-07	4.5500	5.1000	4.5000	4.9000	-16.949%	28	1,919	+42.857%
2026-07-06	5.7100	6.0700	5.6000	5.9000	+25.000%	121	1,929	+18.644%
2026-07-02	6.0000	6.0000	4.7000	4.7200	-20.672%	23	1,921	+48.305%
2026-07-01	6.4000	6.4500	5.6000	5.9500	-30.409%	36	1,921	+17.647%
2026-06-30	8.6500	8.7000	8.5500	8.5500	+10.751%	7	1,912	-18.129%
2026-06-29	7.0700	7.7200	7.0700	7.7200	-10.751%	11	1,906	-9.326%
2026-06-26	8.1000	8.6500	8.1000	8.6500	-11.825%	2	1,902	-19.075%
2026-06-25	9.8100	9.8100	9.8100	9.8100	-4.386%	1	1,902	-28.644%
2026-06-24	10.6000	10.6000	10.2600	10.2600	-16.176%	16	1,902	-31.774%
2026-06-23	12.2400	12.2400	12.2400	12.2400	-13.803%	1	1,887	-42.810%
2026-06-22	14.4000	14.4000	12.7900	14.2000	-18.391%	10	1,888	-50.704%
2026-06-18	17.4000	17.4000	17.4000	17.4000	+10.476%	1	1,884	-59.770%
2026-06-17	17.4000	18.0000	15.7500	15.7500	-5.576%	4	1,884	-55.556%
2026-06-16	15.0000	17.0000	15.0000	16.6800	+30.824%	11	1,884	-58.034%
2026-06-15	12.4300	12.7500	12.4300	12.7500	+6.873%	2	1,884	-45.098%
2026-06-12	9.9800	12.5000	9.9800	11.9300	+42.024%	126	1,883	-41.324%
2026-06-11	9.1600	9.1600	8.3500	8.4000	-14.286%	35	1,832	-16.667%
2026-06-09	9.7500	9.8000	9.7500	9.8000	-9.761%	21	1,802	-28.571%
2026-06-08	10.8600	10.8600	10.8600	10.8600	+9.697%	1	1,803	-35.543%
2026-06-05	11.4700	11.4700	9.9000	9.9000	-23.196%	2	1,802	-29.293%
2026-06-04	12.8900	12.8900	12.8900	12.8900	-12.610%	2	1,804	-45.694%
2026-06-03	16.3000	16.4500	14.7500	14.7500	-24.630%	9	1,803	-52.542%
2026-06-02	20.0000	20.0000	19.5700	19.5700	-8.551%	13	1,802	-64.231%
2026-06-01	21.4000	21.4000	21.4000	21.4000	+61.509%	1	1,801	-67.290%
2026-05-28	12.8400	13.2500	12.8400	13.2500	+20.455%	9	1,802	-47.170%
2026-05-27	11.5600	11.5600	11.0000	11.0000	-15.385%	7	1,806	-36.364%
2026-05-26	13.7600	13.7600	12.6000	13.0000	+6.296%	84	1,806	-46.154%
2026-05-21	12.2300	12.2300	12.2300	12.2300	+13.241%	1	1,802	-42.764%
2026-05-20	10.9000	11.0400	10.7500	10.8000	+3.053%	18	1,801	-35.185%
2026-05-18	10.6100	10.7400	10.2400	10.4800	-18.380%	8	1,801	-33.206%
2026-05-15	12.6500	13.2700	12.5000	12.8400	-17.955%	6	1,801	-45.483%
2026-05-14	14.2000	16.5700	14.2000	15.6500	+7.265%	33	1,798	-55.272%
2026-05-13	12.9600	14.5900	12.8500	14.5900	+22.915%	29	1,804	-52.022%
2026-05-12	12.1700	12.1700	10.3800	11.8700	-18.081%	12	1,804	-41.028%
2026-05-11	14.8500	16.8000	14.4900	14.4900	-7.883%	71	1,804	-51.691%
2026-05-08	16.5000	16.8700	14.7000	15.7300	-29.303%	64	1,758	-55.499%
2026-05-07	24.0000	25.0500	21.5000	22.2500	-18.944%	28	1,760	-68.539%
2026-05-06	27.0000	27.5000	26.4900	27.4500	+20.131%	18	1,752	-74.499%
2026-05-05	21.3000	22.8500	21.3000	22.8500	+0.528%	852	1,749	-69.365%
2026-05-04	22.8200	22.8200	22.1000	22.7300	+22.534%	15	1,178	-69.204%
2026-05-01	19.0000	19.0600	18.5500	18.5500	+34.420%	5	1,182	-62.264%
2026-04-28	13.7000	14.2500	13.7000	13.8000	-29.303%	4	1,182	-49.275%
2026-04-23	18.6000	20.0000	18.6000	19.5200	-1.414%	51	1,182	-64.139%
2026-04-22	17.8700	19.8000	17.8700	19.8000	+23.518%	6	1,157	-64.646%
2026-04-21	17.8500	17.8500	16.0300	16.0300	-4.866%	25	1,144	-56.332%
2026-04-20	16.6500	16.9800	16.0000	16.8500	-4.533%	19	1,144	-58.457%
2026-04-16	20.0000	20.0000	17.1300	17.6500	-7.592%	7	1,127	-60.340%
2026-04-15	18.0000	19.1000	18.0000	19.1000	-1.850%	106	1,128	-63.351%
2026-04-14	19.5000	20.0000	18.3900	19.4600	+19.387%	25	1,199	-64.029%
2026-04-13	15.4000	17.6000	13.7000	16.3000	+24.427%	95	1,186	-57.055%
2026-04-10	10.0000	13.6000	10.0000	13.1000	+52.326%	75	1,188	-46.565%
2026-04-09	9.0500	9.8000	8.6000	8.6000	+7.500%	72	1,164	-18.605%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+37.931%	2	1,118	-12.500%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+13.725%	3	1,116	+20.690%
2026-03-31	5.1000	5.1000	5.1000	5.1000	+32.468%	3	1,119	+37.255%
2026-03-30	4.1700	4.1700	3.8500	3.8500	-30.000%	6	1,119	+81.818%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-13.386%	1	1,122	+27.273%
2026-03-26	7.4500	7.4500	6.3500	6.3500	-25.294%	7	1,122	+10.236%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+17.566%	4	1,125	-17.647%
2026-03-24	7.2300	7.2300	7.2300	7.2300	+4.029%	10	1,121	-3.181%
2026-03-23	7.6000	7.7500	6.9500	6.9500	-6.711%	6	1,111	+0.719%
2026-03-19	7.6500	7.6500	7.4500	7.4500	-9.146%	2	1,111	-6.040%
2026-03-18	8.0800	8.2000	8.0800	8.2000	+1.110%	4	1,111	-14.634%
2026-03-12	8.1100	8.1100	8.1100	8.1100	-2.171%	10	1,109	-13.687%
2026-03-11	8.5000	8.5000	8.2900	8.2900	+24.849%	10	1,099	-15.561%
2026-03-10	6.6000	6.6400	6.6000	6.6400	+6.752%	2	1,098	+5.422%
2026-03-09	7.5000	7.5000	6.2200	6.2200	-5.038%	14	1,096	+12.540%
2026-03-06	7.3000	7.7500	6.5500	6.5500	-1.652%	8	1,099	+6.870%
2026-03-05	7.9500	7.9500	6.6600	6.6600	-20.714%	24	1,097	+5.105%
2026-03-04	7.7500	8.4000	7.3600	8.4000	-8.696%	87	1,091	-16.667%
2026-02-27	10.0800	10.0800	9.2000	9.2000	-43.210%	6	1,062	-23.913%
2026-02-26	16.0000	16.2000	16.0000	16.2000	+10.959%	11	1,063	-56.790%
2026-02-23	14.6000	14.6000	14.6000	14.6000	+7.829%	1	1,056	-52.055%
2026-02-20	13.5400	13.5400	13.5400	13.5400	-17.939%	2	1,055	-48.301%
2026-02-12	16.9900	16.9900	16.5000	16.5000	-1.786%	2	1,055	-57.576%
2026-02-10	16.8000	16.8000	16.8000	16.8000	-3.448%	1	1,056	-58.333%
2026-02-09	17.2000	17.4000	17.2000	17.4000	+24.020%	10	1,056	-59.770%
2026-02-06	9.8800	14.0300	9.7500	14.0300	+7.923%	23	1,056	-50.107%
2026-02-04	12.8500	13.0000	12.8500	13.0000	-4.971%	12	1,064	-46.154%
2026-02-03	13.3200	13.6800	11.7000	13.6800	-1.227%	17	1,054	-48.830%
2026-02-02	13.8500	13.8500	13.8500	13.8500	-9.772%	9	1,059	-49.458%
2026-01-30	15.6500	15.6500	15.3500	15.3500	-5.538%	10	1,050	-54.397%
2026-01-29	16.9000	16.9000	16.2500	16.2500	-12.869%	22	1,050	-56.923%
2026-01-28	18.8000	19.0000	18.6500	18.6500	-9.466%	38	1,060	-62.466%
2026-01-27	20.1500	22.0000	20.1000	20.6000	+24.848%	30	1,060	-66.019%
2026-01-26	18.2000	19.3300	16.5000	16.5000	+14.983%	5	1,047	-57.576%
2026-01-23	12.8200	14.3500	12.8200	14.3500	-7.240%	110	1,048	-51.220%
2026-01-22	15.4700	15.4700	15.4700	15.4700	-3.313%	10	1,058	-54.751%
2026-01-20	15.2500	16.0000	15.1500	16.0000	-10.615%	3	1,048	-56.250%
2026-01-16	17.7000	18.0000	17.7000	17.9000	+5.294%	20	1,060	-60.894%
2026-01-15	16.0000	17.4900	16.0000	17.0000	+28.302%	54	1,060	-58.824%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+9.053%	1	1,028	-47.170%
2026-01-13	12.1500	12.1500	12.1500	12.1500	-11.314%	20	1,027	-42.387%
2026-01-12	12.5000	13.7000	12.5000	13.7000	+40.513%	4	1,027	-48.905%
2026-01-09	9.7500	9.7500	9.7500	9.7500	+8.939%	3	1,027	-28.205%
2026-01-08	8.9500	8.9500	8.9500	8.9500	+1.820%	20	1,027	-21.788%
2026-01-07	8.7900	8.7900	8.7900	8.7900	+3.412%	2	1,027	-20.364%
2026-01-06	8.0000	8.5000	8.0000	8.5000	-20.337%	27	1,027	-17.647%
2026-01-05	10.6700	10.6700	10.6700	10.6700	+6.700%	6	1,027	-34.396%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+43.885%	10	1,027	-30.000%
2025-12-31	6.9500	6.9500	6.9500	6.9500	-34.986%	4	1,013	+0.719%
2025-12-23	10.6900	10.6900	10.6900	10.6900	+12.645%	1	1,013	-34.518%
2025-12-19	9.4900	9.4900	9.4900	9.4900	+38.540%	1	1,013	-26.238%
2025-12-18	6.8500	6.8500	6.8500	6.8500	+5.385%	4	1,013	+2.190%
2025-12-17	6.0400	6.5000	6.0400	6.5000	-7.143%	8	1,009	+7.692%
2025-12-16	7.0000	7.0000	7.0000	7.0000	-20.455%	2	1,002	0.000%
2025-12-15	8.8000	8.8000	8.8000	8.8000	-21.076%	5	1,002	-20.455%
2025-12-12	11.8900	11.8900	11.1500	11.1500	-5.907%	16	1,002	-37.220%
2025-12-11	11.8500	11.8500	11.8500	11.8500	-6.398%	15	1,017	-40.928%
2025-12-08	12.0000	12.6600	12.0000	12.6600	-10.656%	238	1,032	-44.708%
2025-12-05	14.1700	14.1700	14.1700	14.1700	+17.496%	1	849	-50.600%
2025-12-04	12.0600	12.0600	12.0600	12.0600	+27.619%	6	848	-41.957%
2025-12-03	11.0000	11.0000	9.4500	9.4500	-18.182%	3	848	-25.926%
2025-12-02	11.5500	11.5500	11.5500	11.5500	+5.191%	30	848	-39.394%
2025-11-26	10.9800	10.9800	10.9800	10.9800	+4.671%	3	818	-36.248%
2025-11-21	10.4900	10.4900	10.4900	10.4900	-12.583%	1	818	-33.270%
2025-11-20	12.3800	12.3800	11.9800	12.0000	+5.263%	17	819	-41.667%
2025-11-19	11.4000	11.4000	11.4000	11.4000	-0.610%	2	821	-38.596%
2025-11-17	11.9000	11.9000	11.4700	11.4700	-8.019%	5	823	-38.971%
2025-11-14	11.5000	13.0000	11.5000	12.4700	+2.213%	15	823	-43.865%
2025-11-13	12.7100	12.7100	11.8300	12.2000	-11.014%	12	812	-42.623%
2025-11-12	17.4400	17.4400	13.7100	13.7100	-11.434%	3	809	-48.942%
2025-11-11	18.5000	18.5000	15.4000	15.4800	-35.500%	42	809	-54.780%
2025-11-10	24.0500	24.0500	24.0000	24.0000	-5.882%	10	805	-70.833%
2025-11-06	28.1500	28.1500	24.4300	25.5000	-5.904%	28	800	-72.549%
2025-11-05	27.1000	27.1000	27.1000	27.1000	-21.449%	1	819	-74.170%
2025-11-03	35.9400	35.9400	34.5000	34.5000	-6.757%	3	820	-79.710%
2025-10-30	37.0000	37.0000	37.0000	37.0000	-10.843%	1	820	-81.081%
2025-10-29	41.5000	41.5000	41.5000	41.5000	+0.363%	1	821	-83.133%
2025-10-28	38.0000	41.3500	38.0000	41.3500	+8.816%	36	820	-83.071%
2025-10-27	38.2000	38.2000	37.6800	38.0000	+3.401%	104	719	-81.579%
2025-10-24	35.0000	36.7500	35.0000	36.7500	+21.287%	7	719	-80.952%
2025-10-23	30.3000	30.3000	30.3000	30.3000	+3.096%	2	720	-76.898%
2025-10-22	29.7000	29.7500	28.0000	29.3900	-16.624%	37	720	-76.182%
2025-10-20	38.5000	38.5000	35.0000	35.2500	-11.875%	9	695	-80.142%
2025-10-17	36.4000	40.0000	36.3500	40.0000	-6.977%	13	698	-82.500%
2025-10-16	42.0000	44.7000	42.0000	43.0000	+9.694%	3	697	-83.721%
2025-10-14	37.0500	40.0000	37.0500	39.2000	-2.000%	4	697	-82.143%
2025-10-10	48.7000	48.7000	40.0000	40.0000	-4.875%	18	697	-82.500%
2025-10-09	41.9000	42.0500	41.7500	42.0500	+0.839%	4	685	-83.353%
2025-10-08	38.2000	41.7000	38.2000	41.7000	+24.478%	42	685	-83.213%
2025-10-07	38.7000	38.7000	33.5000	33.5000	-9.214%	5	681	-79.104%
2025-10-03	40.0000	40.0000	36.9000	36.9000	-5.141%	5	681	-81.030%
2025-10-02	38.5500	38.9000	38.5500	38.9000	+1.832%	27	683	-82.005%
2025-10-01	38.2000	38.2000	38.2000	38.2000	-1.673%	1	661	-81.675%
2025-09-30	41.0800	41.0800	38.8500	38.8500	+20.727%	7	661	-81.982%
2025-09-29	32.6200	32.6200	31.9400	32.1800	+4.992%	4	660	-78.247%
2025-09-26	33.9200	33.9200	30.6500	30.6500	-12.553%	8	658	-77.162%
2025-09-25	38.3000	38.3000	34.5500	35.0500	-4.755%	56	660	-80.029%
2025-09-24	34.0000	36.8000	34.0000	36.8000	+1.517%	2	607	-80.978%
2025-09-23	37.7000	37.7000	36.2500	36.2500	+18.503%	32	607	-80.690%
2025-09-22	31.5200	31.5200	30.5900	30.5900	-5.059%	9	607	-77.117%
2025-09-19	33.3000	33.3000	31.8900	32.2200	+11.797%	4	598	-78.274%
2025-09-18	28.8200	28.8200	28.8200	28.8200	-3.126%	45	597	-75.711%
2025-09-17	29.0500	29.7500	29.0500	29.7500	+0.507%	3	552	-76.471%
2025-09-16	30.6500	30.6500	28.3000	29.6000	-1.987%	456	550	-76.351%
2025-09-15	28.4500	30.2000	28.0000	30.2000	+38.215%	21	252	-76.821%
2025-09-12	21.3500	21.8500	21.3500	21.8500	+31.627%	20	258	-67.963%
2025-09-09	16.6000	16.6000	16.6000	16.6000	+7.792%	1	258	-57.831%
2025-09-02	15.4000	15.4000	15.4000	15.4000	-22.730%	1	258	-54.545%
2025-08-28	20.6500	20.6500	19.9300	19.9300	+17.929%	101	257	-64.877%
2025-08-22	16.9000	16.9000	16.9000	16.9000	-0.588%	2	156	-58.580%
2025-08-19	17.0000	17.0000	17.0000	17.0000	-56.962%	2	154	-58.824%
2025-08-12	39.5000	39.5000	39.5000	39.5000	+6.757%	1	154	-82.278%
2025-08-11	37.0000	37.0000	37.0000	37.0000	+64.444%	1	155	-81.081%
2025-08-06	22.5000	22.5000	22.5000	22.5000	+16.883%	1	155	-68.889%
2025-07-29	19.2500	19.2500	19.2500	19.2500	-10.256%	3	156	-63.636%
2025-07-25	22.4500	22.4500	21.4500	21.4500	-6.739%	3	159	-67.366%
2025-07-22	23.8000	23.8000	23.0000	23.0000	+18.252%	3	157	-69.565%
2025-07-18	19.4500	19.4500	19.4500	19.4500	-13.556%	1	160	-64.010%
2025-07-17	23.0000	23.0000	22.5000	22.5000	-15.888%	14	160	-68.889%
2025-07-15	24.7500	28.0000	24.7500	26.7500	+27.381%	13	171	-73.832%
2025-07-11	20.5000	21.1900	20.5000	21.0000	-5.405%	3	160	-66.667%
2025-07-10	23.0000	23.0000	22.2000	22.2000	-19.856%	4	162	-68.468%
2025-07-07	27.4500	27.7000	27.4500	27.7000	+6.950%	11	165	-74.729%
2025-07-03	25.9000	25.9000	25.9000	25.9000	-9.091%	2	155	-72.973%
2025-07-02	28.4900	28.4900	28.4900	28.4900	+6.864%	1	155	-75.430%
2025-07-01	29.0000	29.0000	26.6600	26.6600	-7.270%	14	155	-73.743%
2025-06-27	28.7500	28.7500	28.7500	28.7500	-2.211%	1	161	-75.652%
2025-06-26	27.4500	29.4000	27.4500	29.4000	-0.271%	4	161	-76.190%
2025-06-25	32.1200	32.1200	29.4500	29.4800	-13.751%	6	160	-76.255%
2025-06-24	34.1800	34.1800	34.1800	34.1800	+4.430%	1	161	-79.520%
2025-06-23	36.7500	36.7500	28.7500	32.7300	-7.829%	86	160	-78.613%
2025-06-20	37.8500	37.8500	35.0000	35.5100	+16.426%	8	119	-80.287%
2025-06-18	30.3000	30.5000	27.9000	30.5000	-0.098%	3	115	-77.049%
2025-06-17	29.7800	30.5300	29.7800	30.5300	+5.276%	2	115	-77.072%
2025-06-10	29.0000	29.0000	29.0000	29.0000	-15.031%	10	113	-75.862%
2025-06-09	34.3000	34.5800	34.1300	34.1300	+18.713%	12	103	-79.490%
2025-06-05	27.3500	28.7500	27.3500	28.7500	-21.341%	2	113	-75.652%
2025-06-04	36.5000	36.5500	36.5000	36.5500	+3.983%	110	113	-80.848%
2025-06-03	38.4900	38.4900	35.1500	35.1500	+23.333%	3	3	-80.085%
2025-05-29	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-75.439%

.dark-mode .qsxYnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsxYnY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C175CRWV Jan 15 2027 175.00 Call (CRWV270115C00175000)option OPRA

CRWV20270115C175
CRWV Jan 15 2027 175.00 Call (CRWV270115C00175000)
option OPRA