Dark

CRWV20270115C185
CRWV Jan 15 2027 185.00 Call (CRWV270115C00185000)
option OPRA

EOD

Aug 13, 2026

5.80-3.494%(-0.21)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.2000	8.2700	5.8000	5.8000	-3.494%	24	3,926	0.000%
2026-08-12	7.1500	7.2000	6.0000	6.0100	+68.347%	25	3,937	-3.494%
2026-08-11	3.7500	3.7500	3.5700	3.5700	-11.194%	6	3,926	+62.465%
2026-08-10	4.4000	4.6000	4.0200	4.0200	-7.586%	9	3,922	+44.279%
2026-08-07	4.3500	4.3500	4.3500	4.3500	+6.098%	17	3,926	+33.333%
2026-08-06	4.4000	4.4000	4.1000	4.1000	-22.642%	4	3,943	+41.463%
2026-08-05	5.6000	5.6000	5.3000	5.3000	-14.516%	6	3,942	+9.434%
2026-08-04	5.5000	6.2000	5.3500	6.2000	+61.039%	5	3,938	-6.452%
2026-08-03	3.4000	3.8500	3.4000	3.8500	+137.654%	11	3,939	+50.649%
2026-07-29	1.9500	1.9500	1.6200	1.6200	-7.955%	16	3,945	+258.025%
2026-07-28	1.8600	1.8600	1.7600	1.7600	-24.138%	6	3,933	+229.545%
2026-07-27	2.3000	2.3200	2.3000	2.3200	-51.566%	40	3,927	+150.000%
2026-07-22	4.7900	4.7900	4.7900	4.7900	+22.821%	1	3,922	+21.086%
2026-07-21	3.5400	3.9000	3.5400	3.9000	+27.451%	2	3,921	+48.718%
2026-07-20	3.4500	3.4500	3.0600	3.0600	+8.897%	2	3,920	+89.542%
2026-07-16	2.8100	2.8100	2.5900	2.8100	-12.188%	32	3,919	+106.406%
2026-07-15	3.3600	3.3600	3.2000	3.2000	-14.667%	2	3,892	+81.250%
2026-07-14	3.7500	3.8500	3.7500	3.7500	-11.765%	4	3,893	+54.667%
2026-07-13	4.8700	4.8700	4.2200	4.2500	-22.303%	22	3,893	+36.471%
2026-07-10	5.4000	5.5200	5.2000	5.4700	-7.601%	80	3,913	+6.033%
2026-07-09	6.0000	6.0000	5.8000	5.9200	+23.333%	3	3,984	-2.027%
2026-07-08	5.3000	5.3000	4.7000	4.8000	+14.286%	24	3,983	+20.833%
2026-07-07	4.2000	4.2000	4.2000	4.2000	-19.231%	3	3,959	+38.095%
2026-07-06	4.9500	5.2000	4.8500	5.2000	+20.930%	16	3,959	+11.538%
2026-07-02	5.0000	5.0000	4.2700	4.3000	-16.179%	18	3,964	+34.884%
2026-07-01	5.3500	5.4500	4.9900	5.1300	-32.500%	31	3,964	+13.060%
2026-06-30	7.4500	7.6000	7.2000	7.6000	+11.765%	4	3,970	-23.684%
2026-06-29	6.2000	7.0500	6.0500	6.8000	-5.160%	17	3,969	-14.706%
2026-06-26	7.1500	7.1700	6.8000	7.1700	-23.723%	7	3,958	-19.107%
2026-06-25	9.4000	9.4000	9.4000	9.4000	+6.818%	3	3,954	-38.298%
2026-06-24	9.2000	9.2500	8.7900	8.8000	-23.478%	61	3,951	-34.091%
2026-06-23	12.6500	12.6900	11.5000	11.5000	+0.789%	12	3,953	-49.565%
2026-06-22	11.5500	11.5500	11.4100	11.4100	-18.963%	2	3,943	-49.167%
2026-06-17	15.2500	15.7500	14.0800	14.0800	-7.307%	9	3,947	-58.807%
2026-06-16	13.2900	15.1900	13.2900	15.1900	+43.981%	5	3,947	-61.817%
2026-06-12	9.3500	10.9000	9.3500	10.5500	+44.521%	88	3,945	-45.024%
2026-06-11	7.7500	7.8500	7.3000	7.3000	-14.118%	54	3,886	-20.548%
2026-06-10	8.5000	8.5000	8.5000	8.5000	-14.228%	1	3,903	-31.765%
2026-06-05	9.2500	9.9100	8.8000	9.9100	-18.369%	19	3,903	-41.473%
2026-06-04	11.9500	12.1400	11.6000	12.1400	-27.566%	19	3,905	-52.224%
2026-06-02	20.8000	20.8000	16.7600	16.7600	-9.892%	50	3,904	-65.394%
2026-06-01	16.4900	20.0000	16.4900	18.6000	+58.974%	12	3,902	-68.817%
2026-05-29	11.7000	11.7000	11.7000	11.7000	+0.257%	1	3,898	-50.427%
2026-05-28	11.6700	11.6700	11.6700	11.6700	+1.039%	2	3,898	-50.300%
2026-05-21	11.5500	11.5500	11.5500	11.5500	+39.493%	25	3,897	-49.784%
2026-05-19	8.2800	8.2900	8.2800	8.2800	-10.000%	4	3,897	-29.952%
2026-05-18	9.2000	9.2000	9.2000	9.2000	-19.861%	2	3,898	-36.957%
2026-05-15	11.6100	11.7500	11.2500	11.4800	-20.333%	3,268	3,898	-49.477%
2026-05-14	15.0000	15.0000	14.4100	14.4100	+47.795%	2	634	-59.750%
2026-05-12	9.9800	9.9800	9.7500	9.7500	-35.430%	12	634	-40.513%
2026-05-11	15.1000	15.1000	15.1000	15.1000	+8.244%	1	634	-61.589%
2026-05-08	15.8200	15.8700	13.9500	13.9500	-31.618%	56	633	-58.423%
2026-05-07	22.7500	22.7500	19.5000	20.4000	-18.790%	116	623	-71.569%
2026-05-06	22.0000	25.1200	22.0000	25.1200	+21.646%	320	733	-76.911%
2026-05-05	20.5500	20.6500	20.5500	20.6500	+1.774%	33	784	-71.913%
2026-05-04	20.5500	21.0000	19.9900	20.2900	+22.155%	14	785	-71.414%
2026-05-01	14.9700	17.6100	14.9700	16.6100	+12.610%	143	782	-65.081%
2026-04-29	14.0100	15.8500	13.9500	14.7500	+9.503%	239	782	-60.678%
2026-04-28	11.9500	13.4700	11.9500	13.4700	+9.959%	5	631	-56.941%
2026-04-27	12.2500	12.2500	12.2500	12.2500	-14.035%	1	631	-52.653%
2026-04-24	12.2500	14.2500	12.2500	14.2500	-8.065%	3	631	-59.298%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-12.479%	1	629	-62.581%
2026-04-22	18.1000	18.2100	17.7100	17.7100	+30.701%	3	629	-67.250%
2026-04-20	14.0000	14.0000	13.5500	13.5500	-17.125%	2	628	-57.196%
2026-04-16	15.8200	16.3500	15.8200	16.3500	-3.824%	5	628	-64.526%
2026-04-15	16.5000	17.3000	16.5000	17.0000	-0.875%	6	627	-65.882%
2026-04-14	16.7500	17.1500	16.6500	17.1500	+13.351%	3	624	-66.181%
2026-04-13	15.1300	15.1300	15.1300	15.1300	+20.079%	1	624	-61.666%
2026-04-10	9.2200	12.6000	9.2200	12.6000	+109.302%	116	624	-53.968%
2026-04-07	6.0000	6.0200	6.0000	6.0200	+10.459%	2	548	-3.654%
2026-04-06	5.4500	5.4500	5.4500	5.4500	-0.909%	1	547	+6.422%
2026-04-02	4.4500	5.5000	4.4500	5.5000	+17.021%	3	546	+5.455%
2026-03-31	4.5400	4.7000	4.5400	4.7000	+4.444%	2	546	+23.404%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-35.252%	1	545	+28.889%
2026-03-23	6.7000	7.2500	6.6500	6.9500	+3.731%	22	545	-16.547%
2026-03-19	6.6500	6.8200	6.5300	6.7000	-8.219%	26	539	-13.433%
2026-03-16	7.3000	7.3000	7.3000	7.3000	-0.409%	1	537	-20.548%
2026-03-11	7.3300	7.3300	7.3300	7.3300	+29.735%	1	537	-20.873%
2026-03-09	5.5000	5.6500	5.5000	5.6500	-23.025%	40	537	+2.655%
2026-03-04	7.6000	7.6000	7.3400	7.3400	+1.241%	2	537	-20.981%
2026-03-03	7.2500	7.2500	7.2500	7.2500	-6.452%	1	536	-20.000%
2026-02-27	9.0000	9.0000	7.7500	7.7500	-51.258%	11	536	-25.161%
2026-02-25	16.1000	16.1000	15.8000	15.9000	+6.000%	53	490	-63.522%
2026-02-24	15.0000	15.0000	15.0000	15.0000	-0.662%	1	490	-61.333%
2026-02-19	15.1000	15.1000	15.1000	15.1000	+11.029%	2	490	-61.589%
2026-02-17	13.6000	13.6000	13.6000	13.6000	-24.862%	2	490	-57.353%
2026-02-13	18.1000	18.1000	18.1000	18.1000	+15.507%	2	492	-67.956%
2026-02-10	15.6700	15.6700	15.6700	15.6700	-1.136%	1	492	-62.987%
2026-02-09	13.1800	15.8500	13.1800	15.8500	+58.500%	5	493	-63.407%
2026-02-06	9.0900	10.0000	9.0900	10.0000	-4.306%	2	494	-42.000%
2026-02-04	10.5000	10.5000	10.4500	10.4500	-13.422%	6	496	-44.498%
2026-02-03	12.2000	12.2000	10.5500	12.0700	-9.520%	12	490	-51.947%
2026-01-30	14.2500	14.2500	13.3400	13.3400	-11.656%	12	484	-56.522%
2026-01-29	16.5000	16.5000	15.1000	15.1000	-16.111%	8	482	-61.589%
2026-01-28	18.0500	18.1000	17.0500	18.0000	-10.000%	15	482	-67.778%
2026-01-27	17.6000	20.3500	17.4000	20.0000	+15.942%	148	477	-71.000%
2026-01-26	15.3500	18.0000	15.3500	17.2500	+47.436%	23	368	-66.377%
2026-01-21	11.6000	11.7000	11.6000	11.7000	+1.036%	2	365	-50.427%
2026-01-13	11.5800	11.5800	11.5800	11.5800	-2.689%	1	364	-49.914%
2026-01-12	10.4500	11.9000	10.4500	11.9000	+60.811%	33	364	-51.261%
2026-01-06	7.4000	7.4000	7.4000	7.4000	-20.856%	1	360	-21.622%
2026-01-02	9.2000	9.3500	9.2000	9.3500	+49.600%	3	359	-37.968%
2025-12-31	6.5000	6.5000	6.2000	6.2500	-17.763%	8	351	-7.200%
2025-12-30	7.6000	7.6000	7.6000	7.6000	0.000%	5	351	-23.684%
2025-12-29	8.0000	8.0000	7.6000	7.6000	-32.803%	80	346	-23.684%
2025-12-22	11.3100	11.3100	11.3100	11.3100	+90.084%	1	266	-48.718%
2025-12-17	5.8700	5.9500	5.8700	5.9500	-10.526%	6	265	-2.521%
2025-12-16	6.8500	6.8500	6.6500	6.6500	-13.636%	2	267	-12.782%
2025-12-15	7.6500	7.7000	7.6500	7.7000	-31.250%	2	267	-24.675%
2025-12-11	11.2000	11.2000	11.2000	11.2000	-14.373%	1	268	-48.214%
2025-12-09	12.5000	13.0800	12.5000	13.0800	-1.654%	19	268	-55.657%
2025-12-05	13.3000	13.3000	13.3000	13.3000	+3.583%	1	269	-56.391%
2025-12-04	12.8400	12.8400	12.8400	12.8400	+12.730%	1	269	-54.829%
2025-12-02	11.3900	11.3900	11.3900	11.3900	+14.819%	30	270	-49.078%
2025-11-28	9.9200	9.9200	9.9200	9.9200	+1.431%	5	270	-41.532%
2025-11-26	10.1800	10.1800	9.7500	9.7800	+17.126%	50	295	-40.695%
2025-11-25	8.3700	8.3700	8.3500	8.3500	-19.324%	2	295	-30.539%
2025-11-24	9.7100	10.3500	9.7100	10.3500	+6.154%	2	293	-43.961%
2025-11-21	9.2200	9.7500	8.6200	9.7500	-9.722%	12	291	-40.513%
2025-11-20	11.1000	11.1000	10.8000	10.8000	-2.527%	2	288	-46.296%
2025-11-19	10.9800	11.0800	10.9800	11.0800	-7.590%	2	287	-47.653%
2025-11-18	10.3000	11.9900	9.8500	11.9900	+8.704%	9	285	-51.626%
2025-11-17	11.0300	11.0300	11.0300	11.0300	+9.861%	1	279	-47.416%
2025-11-14	10.0400	10.0400	10.0400	10.0400	-9.140%	1	278	-42.231%
2025-11-13	12.2600	12.2600	11.0500	11.0500	-24.107%	71	277	-47.511%
2025-11-11	18.0600	18.0600	14.5000	14.5600	-32.279%	46	267	-60.165%
2025-11-07	21.3700	21.5000	20.4600	21.5000	-8.898%	10	266	-73.023%
2025-11-06	23.6000	23.6000	23.6000	23.6000	-7.884%	1	265	-75.424%
2025-11-05	25.1000	25.6200	24.8000	25.6200	-0.311%	3	264	-77.361%
2025-11-04	29.2900	29.2900	25.7000	25.7000	-31.320%	18	263	-77.432%
2025-10-29	37.1500	37.5500	35.9500	37.4200	+0.999%	103	255	-84.500%
2025-10-28	37.7000	37.7000	37.0500	37.0500	+14.458%	24	261	-84.345%
2025-10-24	32.3700	32.3700	32.3700	32.3700	+19.007%	5	258	-82.082%
2025-10-22	28.0000	28.0000	27.2000	27.2000	-12.258%	3	258	-78.676%
2025-10-21	31.0000	31.0000	31.0000	31.0000	-7.738%	4	256	-81.290%
2025-10-20	33.5000	33.6000	33.5000	33.6000	-18.288%	3	256	-82.738%
2025-10-16	41.1200	41.1200	41.1200	41.1200	+19.361%	1	256	-85.895%
2025-10-14	34.8500	34.8500	34.4500	34.4500	-20.347%	17	257	-83.164%
2025-10-10	43.6200	43.6200	43.2500	43.2500	+14.448%	22	242	-86.590%
2025-10-09	38.8000	38.8000	37.7900	37.7900	+2.802%	3	234	-84.652%
2025-10-08	35.5200	36.7600	35.5200	36.7600	+13.984%	6	234	-84.222%
2025-10-07	32.4000	32.4000	32.2500	32.2500	-12.838%	2	236	-82.016%
2025-10-06	37.0000	37.0000	37.0000	37.0000	+4.079%	1	236	-84.324%
2025-10-03	35.5500	35.5500	35.5500	35.5500	-7.204%	1	235	-83.685%
2025-10-02	38.3100	38.3100	38.3100	38.3100	+8.743%	2	234	-84.860%
2025-10-01	35.2300	35.2300	35.2300	35.2300	+20.858%	1	236	-83.537%
2025-09-29	30.0500	30.0500	28.5500	29.1500	-17.070%	50	236	-80.103%
2025-09-25	35.1500	35.1500	35.1500	35.1500	+5.905%	1	262	-83.499%
2025-09-23	35.4700	35.4700	33.1900	33.1900	+6.686%	2	263	-82.525%
2025-09-19	30.8500	31.1100	30.8500	31.1100	+8.322%	20	262	-81.356%
2025-09-18	28.7200	28.7200	28.7200	28.7200	+41.827%	18	261	-79.805%
2025-09-12	20.0000	20.2500	20.0000	20.2500	-16.940%	20	261	-71.358%
2025-09-11	24.3500	24.3800	24.3500	24.3800	-1.614%	96	262	-76.210%
2025-09-10	23.6000	25.0200	23.6000	24.7800	+103.115%	4	166	-76.594%
2025-09-04	12.2000	12.2000	12.2000	12.2000	-14.386%	1	165	-52.459%
2025-08-26	14.2500	14.2500	14.1500	14.2500	+6.742%	110	276	-59.298%
2025-08-25	14.6000	14.6000	13.3500	13.3500	-10.702%	3	259	-56.554%
2025-08-21	15.0600	15.0600	14.9500	14.9500	-19.753%	3	259	-61.204%
2025-08-18	18.1500	18.6300	18.1500	18.6300	+0.703%	4	259	-68.867%
2025-08-15	18.0000	18.5000	18.0000	18.5000	+4.402%	2	261	-68.649%
2025-08-14	17.7200	17.7200	17.7200	17.7200	-36.029%	1	261	-67.269%
2025-08-13	27.0500	28.4000	27.0500	27.7000	-23.481%	4	260	-79.061%
2025-08-12	31.6000	36.2000	31.6000	36.2000	+39.231%	15	260	-83.978%
2025-08-07	26.0000	26.0000	26.0000	26.0000	+1.961%	4	245	-77.692%
2025-07-31	24.0000	25.5000	24.0000	25.5000	+57.407%	2	245	-77.255%
2025-07-30	19.1500	19.1500	16.2000	16.2000	-18.058%	2	246	-64.198%
2025-07-29	19.7700	19.7700	19.7700	19.7700	+4.053%	2	245	-70.663%
2025-07-25	19.0000	19.0000	19.0000	19.0000	-16.078%	1	245	-69.474%
2025-07-22	22.6400	22.6400	22.6400	22.6400	+16.103%	2	245	-74.382%
2025-07-11	19.5000	19.5000	19.5000	19.5000	-7.143%	6	245	-70.256%
2025-07-10	21.0000	21.0000	21.0000	21.0000	-2.326%	1	251	-72.381%
2025-07-08	23.3500	23.3500	21.5000	21.5000	-17.308%	110	251	-73.023%
2025-07-01	26.0000	26.0000	26.0000	26.0000	-13.043%	1	141	-77.692%
2025-06-30	29.9000	29.9000	29.9000	29.9000	+18.651%	8	142	-80.602%
2025-06-26	27.4000	27.4000	25.2000	25.2000	-3.077%	3	144	-76.984%
2025-06-25	29.5000	29.5000	26.0000	26.0000	-22.388%	3	142	-77.692%
2025-06-24	34.0000	34.0000	33.3000	33.5000	+18.333%	4	142	-82.687%
2025-06-23	31.8000	32.0000	28.3100	28.3100	-13.080%	32	142	-79.513%
2025-06-20	33.5000	34.5000	32.5700	32.5700	+48.045%	66	166	-82.192%
2025-06-13	22.0000	22.0000	22.0000	22.0000	-7.950%	2	142	-73.636%
2025-06-12	24.1000	24.1000	23.9000	23.9000	-17.586%	6	141	-75.732%
2025-06-06	29.0000	29.0000	29.0000	29.0000	-8.373%	2	140	-80.000%
2025-06-05	30.3500	31.6500	29.5000	31.6500	-11.912%	4	140	-81.675%
2025-06-04	33.8000	35.9300	33.8000	35.9300	+5.988%	7	139	-83.858%
2025-06-03	29.7500	36.8000	29.7500	33.9000	+22.782%	13	139	-82.891%
2025-06-02	28.9000	28.9000	26.2000	27.6100	+20.043%	14	138	-78.993%
2025-05-29	32.0000	32.0000	23.0000	23.0000	-17.087%	41	138	-74.783%
2025-05-28	31.4000	31.4000	26.3500	27.7400	0.000%	143	139	-79.092%

.dark-mode .Cd46gq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cd46gq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C185CRWV Jan 15 2027 185.00 Call (CRWV270115C00185000)option OPRA

CRWV20270115C185
CRWV Jan 15 2027 185.00 Call (CRWV270115C00185000)
option OPRA