Dark

CRWV20270115C190
CRWV Jan 15 2027 190.00 Call (CRWV270115C00190000)
option OPRA

EOD

Aug 13, 2026

5.50-1.079%(-0.06)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.6900	7.6900	5.5000	5.5000	-1.079%	13	1,913	0.000%
2026-08-12	6.6000	6.6400	5.5400	5.5600	+49.462%	24	1,915	-1.079%
2026-08-10	4.1000	4.3000	3.7000	3.7200	-8.374%	53	1,907	+47.849%
2026-08-07	3.8000	4.0600	3.8000	4.0600	+1.500%	18	1,942	+35.468%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-22.330%	2	1,958	+37.500%
2026-08-05	5.1000	5.1500	5.1000	5.1500	-2.830%	25	1,960	+6.796%
2026-08-04	4.5000	5.3000	4.5000	5.3000	+131.441%	38	1,954	+3.774%
2026-07-31	2.2900	2.2900	2.2900	2.2900	-10.547%	2	1,965	+140.175%
2026-07-30	2.5200	2.5600	2.5200	2.5600	+58.025%	2	1,965	+114.844%
2026-07-28	1.6200	1.6200	1.6200	1.6200	-28.000%	1	1,964	+239.506%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-34.783%	2	1,963	+144.444%
2026-07-23	3.6800	3.6800	3.4500	3.4500	+4.545%	6	1,963	+59.420%
2026-07-21	3.2900	3.3000	3.2900	3.3000	+3.125%	6	1,969	+66.667%
2026-07-20	3.2000	3.2000	3.2000	3.2000	+29.032%	1	1,968	+71.875%
2026-07-16	2.4800	2.4800	2.4800	2.4800	-21.270%	2	1,967	+121.774%
2026-07-15	3.1500	3.1500	3.1500	3.1500	-7.353%	1	1,967	+74.603%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-13.924%	10	1,966	+61.765%
2026-07-13	4.2200	4.5400	3.9500	3.9500	-18.557%	154	1,976	+39.241%
2026-07-10	5.2300	5.2300	4.8500	4.8500	-12.138%	36	1,973	+13.402%
2026-07-09	6.1000	6.2000	5.5200	5.5200	+25.455%	73	1,980	-0.362%
2026-07-08	4.9000	4.9500	4.4000	4.4000	+10.000%	93	1,961	+25.000%
2026-07-07	3.9500	4.0000	3.9500	4.0000	-20.000%	2	1,954	+37.500%
2026-07-06	4.6500	5.0000	4.5800	5.0000	+28.866%	119	1,952	+10.000%
2026-07-02	4.4500	4.4500	3.8800	3.8800	-21.616%	83	2,097	+41.753%
2026-07-01	5.1000	5.1000	4.5500	4.9500	-29.286%	21	2,097	+11.111%
2026-06-30	6.7500	7.1500	6.7500	7.0000	+13.821%	22	2,091	-21.429%
2026-06-29	7.2500	7.2500	5.7000	6.1500	-6.818%	20	2,076	-10.569%
2026-06-26	6.5000	6.7000	6.4000	6.6000	-14.839%	21	2,063	-16.667%
2026-06-25	8.8500	8.9000	7.7500	7.7500	-7.738%	11	2,058	-29.032%
2026-06-24	8.7000	8.7000	8.3500	8.4000	-29.707%	26	2,051	-34.524%
2026-06-23	11.9500	11.9500	11.9500	11.9500	+6.601%	1	2,048	-53.975%
2026-06-22	14.3600	14.3600	11.2100	11.2100	-20.214%	6	2,049	-50.937%
2026-06-18	14.0000	14.8000	13.1000	14.0500	0.000%	8	2,046	-60.854%
2026-06-17	15.5500	15.5500	14.0500	14.0500	-1.748%	2	2,046	-60.854%
2026-06-16	12.0000	14.5000	12.0000	14.3000	+31.555%	19	2,046	-61.538%
2026-06-15	10.8700	10.8700	10.8700	10.8700	+7.624%	1	2,056	-49.402%
2026-06-12	8.8000	10.3500	8.8000	10.1000	+38.356%	79	2,056	-45.545%
2026-06-11	7.4000	7.4200	6.9000	7.3000	-13.095%	114	2,012	-24.658%
2026-06-09	7.5700	8.4000	7.5700	8.4000	-8.894%	16	1,949	-34.524%
2026-06-08	9.2200	9.2200	9.2200	9.2200	+0.217%	66	1,953	-40.347%
2026-06-05	10.0000	10.0000	8.9400	9.2000	-22.689%	37	1,953	-40.217%
2026-06-04	12.0500	12.0500	10.9000	11.9000	-7.031%	22	1,985	-53.782%
2026-06-03	14.1100	14.1100	12.5500	12.8000	-18.987%	29	1,982	-57.031%
2026-06-02	18.0900	18.0900	15.8000	15.8000	-12.465%	10	1,972	-65.190%
2026-06-01	16.4000	19.3200	16.4000	18.0500	+44.400%	49	1,970	-69.529%
2026-05-29	12.5000	12.5000	12.5000	12.5000	+9.649%	1	1,930	-56.000%
2026-05-28	11.3000	11.4000	11.3000	11.4000	+9.615%	7	1,929	-51.754%
2026-05-27	10.8900	10.8900	9.6000	10.4000	-8.772%	5	1,931	-47.115%
2026-05-26	10.6500	11.4000	10.6500	11.4000	+5.556%	2	1,930	-51.754%
2026-05-22	12.2000	12.2000	10.6500	10.8000	-0.644%	14	1,921	-49.074%
2026-05-21	10.3600	11.1500	10.2000	10.8700	+18.152%	19	1,927	-49.402%
2026-05-20	9.2000	9.2000	9.2000	9.2000	+15.000%	1	1,927	-40.217%
2026-05-19	8.0000	8.0000	8.0000	8.0000	-6.977%	1	1,930	-31.250%
2026-05-18	9.0400	9.0400	8.6000	8.6000	-20.591%	8	1,930	-36.047%
2026-05-15	11.0500	11.0600	10.8300	10.8300	-16.884%	8	1,930	-49.215%
2026-05-14	14.1500	14.1500	12.8300	13.0300	+8.583%	18	1,930	-57.790%
2026-05-13	11.5200	12.0700	11.5200	12.0000	+21.212%	7	1,941	-54.167%
2026-05-12	9.2400	9.9000	9.2000	9.9000	-23.256%	6	1,941	-44.444%
2026-05-11	14.8000	14.9000	12.9000	12.9000	-3.008%	42	1,941	-57.364%
2026-05-08	15.5000	15.5000	12.4900	13.3000	-31.159%	9	1,932	-58.647%
2026-05-07	19.1400	19.4000	18.8400	19.3200	-19.163%	14	1,934	-71.532%
2026-05-06	22.5000	23.9500	21.2000	23.9000	+26.121%	41	1,922	-76.987%
2026-05-04	18.9500	18.9500	18.9500	18.9500	+14.502%	1	1,907	-70.976%
2026-05-01	15.3300	16.7100	15.3300	16.5500	+13.124%	46	1,867	-66.767%
2026-04-30	14.6300	14.6300	14.6300	14.6300	+21.009%	6	1,867	-62.406%
2026-04-28	12.0000	12.2600	12.0000	12.0900	-1.707%	4	1,873	-54.508%
2026-04-27	12.3000	12.3000	12.3000	12.3000	-6.959%	1	1,872	-55.285%
2026-04-24	14.7600	14.7600	13.2200	13.2200	-5.571%	40	1,872	-58.396%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-19.771%	3	1,910	-60.714%
2026-04-22	14.9200	17.6500	14.9200	17.4500	+27.839%	204	1,750	-68.481%
2026-04-20	13.1500	13.6500	13.1500	13.6500	-9.603%	25	1,759	-59.707%
2026-04-17	15.0900	15.1000	15.0900	15.1000	-5.919%	2	1,759	-63.576%
2026-04-15	16.4200	16.4200	16.0500	16.0500	-3.138%	6	1,761	-65.732%
2026-04-14	16.3900	16.6900	15.9400	16.5700	+16.690%	95	1,756	-66.807%
2026-04-13	13.8800	14.3000	13.8800	14.2000	+28.507%	16	1,706	-61.268%
2026-04-10	8.0300	11.6500	8.0300	11.0500	+40.764%	111	1,705	-50.226%
2026-04-09	7.0000	7.8500	6.9500	7.8500	+23.041%	13	1,691	-29.936%
2026-04-08	6.3800	6.3800	6.3800	6.3800	+22.692%	1	1,697	-13.793%
2026-04-06	5.2000	5.2000	5.2000	5.2000	+6.122%	1	1,697	+5.769%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-3.543%	4	1,693	+12.245%
2026-04-01	5.8500	5.8500	5.0800	5.0800	+63.871%	2	1,693	+8.268%
2026-03-30	3.7000	3.7000	3.1000	3.1000	-29.545%	1,288	1,693	+77.419%
2026-03-27	4.8500	4.8500	3.8200	4.4000	-31.250%	15	533	+25.000%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-6.569%	1	527	-14.063%
2026-03-25	7.0000	7.0100	6.8500	6.8500	+16.102%	4	526	-19.708%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-4.685%	1	524	-6.780%
2026-03-19	6.3500	6.6200	6.0500	6.1900	-20.129%	24	524	-11.147%
2026-03-16	7.1000	7.7500	7.1000	7.7500	+10.714%	5	527	-29.032%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+23.894%	5	527	-21.429%
2026-03-10	5.7000	5.7000	5.6500	5.6500	+7.619%	11	527	-2.655%
2026-03-09	5.5000	5.5000	5.2000	5.2500	-12.500%	3	523	+4.762%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-13.669%	1	528	-8.333%
2026-03-02	7.0000	7.0000	6.6500	6.9500	-6.586%	9	528	-20.863%
2026-02-27	8.5000	8.5000	7.4400	7.4400	-51.688%	27	528	-26.075%
2026-02-25	15.2000	15.5000	15.2000	15.4000	+17.110%	16	518	-64.286%
2026-02-23	13.1500	13.1500	13.1500	13.1500	+5.622%	4	518	-58.175%
2026-02-20	11.0000	12.4500	11.0000	12.4500	-17.166%	126	518	-55.823%
2026-02-19	15.0300	15.0300	15.0300	15.0300	-0.066%	3	491	-63.407%
2026-02-13	15.4000	15.4000	15.0400	15.0400	+2.522%	5	499	-63.431%
2026-02-10	14.6700	14.6700	14.6700	14.6700	+0.411%	1	499	-62.509%
2026-02-09	14.4400	15.3500	14.0000	14.6100	+46.100%	13	499	-62.355%
2026-02-04	10.0500	10.0500	10.0000	10.0000	-4.489%	6	506	-45.000%
2026-02-03	10.1000	10.4700	10.1000	10.4700	-9.974%	9	504	-47.469%
2026-02-02	11.6300	11.6300	11.6300	11.6300	-19.793%	2	500	-52.709%
2026-01-29	15.0500	15.0500	14.4500	14.5000	-12.651%	14	502	-62.069%
2026-01-28	17.7000	17.8500	16.4000	16.6000	-13.316%	41	494	-66.867%
2026-01-27	16.9000	19.2500	16.5500	19.1500	+35.336%	67	464	-71.279%
2026-01-26	16.0000	16.3300	14.1500	14.1500	+28.636%	60	506	-61.131%
2026-01-23	12.1700	12.1700	11.0000	11.0000	-14.729%	2	555	-50.000%
2026-01-22	12.9000	12.9000	12.9000	12.9000	-0.769%	1	554	-57.364%
2026-01-20	13.3500	13.3500	13.0000	13.0000	-17.669%	58	554	-57.692%
2026-01-16	15.5800	15.7900	15.5800	15.7900	+6.689%	51	496	-65.168%
2026-01-15	14.0000	15.0900	14.0000	14.8000	+30.973%	30	496	-62.838%
2026-01-12	11.3000	11.3000	11.3000	11.3000	+54.795%	1	512	-51.327%
2026-01-06	7.5000	7.5000	7.3000	7.3000	-12.575%	6	512	-24.658%
2025-12-26	8.3500	8.3500	8.3500	8.3500	-12.748%	20	518	-34.132%
2025-12-23	9.5700	9.5700	9.5700	9.5700	-13.394%	1	518	-42.529%
2025-12-22	11.0500	11.0500	11.0500	11.0500	+10.500%	3	522	-50.226%
2025-12-19	10.0000	10.0000	10.0000	10.0000	+61.290%	2	522	-45.000%
2025-12-18	6.2000	6.2000	6.2000	6.2000	+10.714%	4	522	-11.290%
2025-12-17	5.6000	5.6000	5.6000	5.6000	-49.595%	2	522	-1.786%
2025-12-11	9.5000	11.1100	9.5000	11.1100	-14.208%	11	524	-50.495%
2025-12-05	12.9500	12.9500	12.9500	12.9500	+34.058%	1	520	-57.529%
2025-12-03	9.3000	9.6600	9.3000	9.6600	-9.211%	2	520	-43.064%
2025-12-02	10.8100	10.9500	10.6400	10.6400	+14.779%	54	520	-48.308%
2025-11-28	9.8200	9.8200	9.0500	9.2700	-2.421%	4	520	-40.669%
2025-11-26	9.8300	9.8300	9.3700	9.5000	+17.720%	56	512	-42.105%
2025-11-25	8.0700	8.0700	8.0700	8.0700	-13.319%	1	512	-31.846%
2025-11-24	9.3100	9.3100	9.3100	9.3100	+17.107%	1	512	-40.924%
2025-11-21	8.7600	8.7700	7.9500	7.9500	-21.287%	3	512	-30.818%
2025-11-20	10.7000	10.7000	9.8600	10.1000	-5.431%	4	511	-45.545%
2025-11-19	10.5700	10.6800	10.5700	10.6800	-7.612%	2	510	-48.502%
2025-11-18	11.5600	11.5600	11.5600	11.5600	+21.047%	1	509	-52.422%
2025-11-17	10.5500	10.6500	9.5500	9.5500	-0.417%	8	508	-42.408%
2025-11-14	9.5900	9.5900	9.5900	9.5900	-7.700%	1	504	-42.649%
2025-11-13	10.6900	10.6900	10.3900	10.3900	-21.109%	72	504	-47.064%
2025-11-12	15.9800	15.9800	13.1700	13.1700	-36.683%	2	432	-58.238%
2025-11-10	21.5000	21.5000	20.8000	20.8000	-4.147%	6	433	-73.558%
2025-11-06	21.7500	21.7500	21.7000	21.7000	-14.059%	5	427	-74.654%
2025-11-04	28.8000	28.8500	25.2500	25.2500	-22.594%	11	427	-78.218%
2025-11-03	32.6200	32.6200	32.6200	32.6200	-10.385%	1	424	-83.139%
2025-10-28	36.5000	36.5000	36.4000	36.4000	+11.656%	2	424	-84.890%
2025-10-24	32.8000	32.8000	32.6000	32.6000	+23.438%	2	424	-83.129%
2025-10-22	28.0000	28.0000	25.7600	26.4100	-10.383%	22	423	-79.175%
2025-10-21	29.4700	29.4700	29.4700	29.4700	-8.762%	1	424	-81.337%
2025-10-20	32.1700	32.3500	32.1700	32.3000	-8.447%	5	424	-82.972%
2025-10-17	32.4000	35.2800	32.4000	35.2800	-8.837%	4	424	-84.410%
2025-10-16	38.7000	38.7000	38.7000	38.7000	+1.575%	1	422	-85.788%
2025-10-13	39.3000	39.3000	38.1000	38.1000	-0.340%	4	421	-85.564%
2025-10-10	40.8700	43.8000	37.5000	38.2300	+0.079%	26	421	-85.613%
2025-10-09	37.0000	38.3500	37.0000	38.2000	+2.003%	6	411	-85.602%
2025-10-08	33.2500	37.4500	33.2500	37.4500	+19.649%	6	410	-85.314%
2025-10-07	32.0000	32.0000	31.3000	31.3000	-8.211%	2	404	-82.428%
2025-10-06	36.2000	36.2000	34.1000	34.1000	-2.849%	5	404	-83.871%
2025-10-02	35.1000	35.1000	35.1000	35.1000	+2.005%	22	401	-84.330%
2025-10-01	34.4100	34.4100	34.4100	34.4100	-4.681%	1	379	-84.016%
2025-09-30	38.4000	38.4100	36.1000	36.1000	+31.225%	13	378	-84.765%
2025-09-26	27.5100	27.5100	27.5100	27.5100	-23.668%	1	378	-80.007%
2025-09-25	34.4500	36.0900	34.4500	36.0400	+10.688%	24	378	-84.739%
2025-09-24	33.9300	33.9300	32.5600	32.5600	+1.591%	29	384	-83.108%
2025-09-23	33.6600	33.8400	32.0500	32.0500	-5.735%	49	369	-82.839%
2025-09-22	34.0000	34.0000	34.0000	34.0000	+12.583%	1	376	-83.824%
2025-09-19	30.2000	30.2000	30.2000	30.2000	+9.065%	20	377	-81.788%
2025-09-18	27.1000	27.6900	27.1000	27.6900	+1.058%	38	397	-80.137%
2025-09-17	27.2500	27.4000	25.2900	27.4000	+4.381%	50	379	-79.927%
2025-09-16	26.5500	26.5500	26.2500	26.2500	-0.342%	6	341	-79.048%
2025-09-15	26.3400	26.3400	26.3400	26.3400	+37.188%	2	337	-79.119%
2025-09-12	19.1500	19.2000	19.1500	19.2000	-11.927%	20	336	-71.354%
2025-09-11	22.0000	23.3000	21.8000	21.8000	+68.731%	8	326	-74.771%
2025-09-08	12.1000	13.1000	12.1000	12.9200	+10.616%	3	327	-57.430%
2025-09-04	11.7700	12.0000	11.6800	11.6800	-14.118%	4	328	-52.911%
2025-08-25	12.9500	13.6000	12.9500	13.6000	-54.178%	3	326	-59.559%
2025-08-13	29.6800	29.6800	29.6800	29.6800	+2.345%	5	328	-81.469%
2025-08-08	29.0000	29.0000	29.0000	29.0000	+14.670%	2	323	-81.034%
2025-08-07	24.5000	25.2900	24.5000	25.2900	+20.429%	8	323	-78.252%
2025-08-01	21.0000	21.0000	21.0000	21.0000	-15.323%	1	324	-73.810%
2025-07-31	22.0000	24.8000	22.0000	24.8000	+60.000%	4	324	-77.823%
2025-07-30	17.4300	17.4300	15.5000	15.5000	-17.112%	23	324	-64.516%
2025-07-29	17.5300	18.7000	17.5300	18.7000	+1.081%	27	324	-70.588%
2025-07-28	17.2800	18.5000	17.2800	18.5000	-0.054%	2	349	-70.270%
2025-07-25	18.5100	18.5100	18.5100	18.5100	-10.924%	25	349	-70.286%
2025-07-21	20.7800	20.7800	20.7800	20.7800	+5.162%	5	324	-73.532%
2025-07-18	19.7600	19.7600	19.7600	19.7600	+4.000%	5	329	-72.166%
2025-07-11	20.0000	20.0000	19.0000	19.0000	-6.173%	18	324	-71.053%
2025-07-10	20.7000	20.7000	20.2500	20.2500	-15.625%	3	324	-72.840%
2025-07-01	24.0000	24.0000	24.0000	24.0000	-11.602%	1	321	-77.083%
2025-06-30	27.1500	27.1500	27.1500	27.1500	-10.010%	2	320	-79.742%
2025-06-24	30.1700	30.1700	30.1700	30.1700	+15.550%	2	322	-81.770%
2025-06-23	30.0000	31.9000	26.0500	26.1100	-17.816%	212	320	-78.935%
2025-06-20	31.0000	34.5000	30.5000	31.7700	+21.029%	28	143	-82.688%
2025-06-18	26.2500	26.2500	26.2500	26.2500	+14.130%	2	131	-79.048%
2025-06-16	23.0000	23.0000	23.0000	23.0000	0.000%	3	131	-76.087%
2025-06-13	23.0000	23.0000	23.0000	23.0000	-3.361%	4	128	-76.087%
2025-06-12	23.8000	23.8000	23.8000	23.8000	-2.857%	2	127	-76.891%
2025-06-11	25.0000	25.0000	24.5000	24.5000	-18.659%	4	127	-77.551%
2025-06-09	31.0000	32.5000	30.1200	30.1200	+14.568%	15	125	-81.740%
2025-06-06	27.2500	27.2500	26.2900	26.2900	+0.805%	8	120	-79.079%
2025-06-05	27.6500	27.6500	26.0800	26.0800	-24.515%	3	116	-78.911%
2025-06-04	32.5000	35.2000	32.5000	34.5500	+2.766%	117	119	-84.081%
2025-06-03	30.4000	34.0000	30.4000	33.6200	+38.354%	8	10	-83.641%
2025-06-02	24.3000	24.3000	24.3000	24.3000	+15.220%	2	3	-77.366%
2025-05-30	21.0900	21.0900	21.0900	21.0900	0.000%	2	1	-73.921%

.dark-mode .RPK3f8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPK3f8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C190CRWV Jan 15 2027 190.00 Call (CRWV270115C00190000)option OPRA

CRWV20270115C190
CRWV Jan 15 2027 190.00 Call (CRWV270115C00190000)
option OPRA