Dark

CRWV20270115C195
CRWV Jan 15 2027 195.00 Call (CRWV270115C00195000)
option OPRA

EOD

Oct 1, 2026

0.8600-2.273%(-0.0200)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6900	0.8600	0.6800	0.8600	-2.273%	33	591	0.000%
2026-09-30	0.7900	0.8800	0.7900	0.8800	-4.348%	15	584	-2.273%
2026-09-25	0.9200	0.9200	0.9200	0.9200	-23.333%	1	584	-6.522%
2026-09-24	1.2000	1.2000	1.2000	1.2000	-9.091%	32	585	-28.333%
2026-09-23	1.3200	1.3200	1.3200	1.3200	+55.294%	1	553	-34.848%
2026-09-18	0.8500	0.8500	0.8500	0.8500	-4.494%	5	553	+1.176%
2026-09-17	0.9700	0.9700	0.8900	0.8900	-33.582%	43	548	-3.371%
2026-09-16	1.3400	1.3400	1.3400	1.3400	+14.530%	1	507	-35.821%
2026-09-15	1.1600	1.1700	1.1600	1.1700	-14.599%	15	507	-26.496%
2026-09-14	1.3000	1.3700	1.3000	1.3700	-33.495%	11	512	-37.226%
2026-09-10	2.1000	2.1000	2.0600	2.0600	-24.818%	3	512	-58.252%
2026-09-09	3.6000	3.6000	2.7400	2.7400	-33.656%	3	511	-68.613%
2026-09-08	2.9900	4.3700	2.9100	4.1300	+153.374%	149	512	-79.177%
2026-09-04	1.3400	1.6700	1.3100	1.6300	+61.386%	53	498	-47.239%
2026-09-03	1.0100	1.0100	1.0100	1.0100	-23.485%	1	498	-14.851%
2026-08-31	1.2400	1.3200	1.2100	1.3200	-7.042%	7	498	-34.848%
2026-08-28	1.6600	1.6600	1.4200	1.4200	-20.225%	6	503	-39.437%
2026-08-27	2.1000	2.1000	1.7800	1.7800	-5.820%	19	507	-51.685%
2026-08-26	1.9000	1.9400	1.8900	1.8900	-6.436%	14	514	-54.497%
2026-08-25	2.1900	2.2300	2.0200	2.0200	+10.383%	30	528	-57.426%
2026-08-24	1.8300	1.8300	1.8300	1.8300	-20.435%	1	537	-53.005%
2026-08-21	2.0700	2.3400	2.0700	2.3000	+1.770%	25	537	-62.609%
2026-08-20	2.6500	2.6700	2.2600	2.2600	-18.996%	24	550	-61.947%
2026-08-19	2.7200	2.7900	2.7100	2.7900	-2.105%	4	568	-69.176%
2026-08-18	3.1500	3.1500	2.8500	2.8500	-44.118%	4	569	-69.825%
2026-08-17	4.3000	5.1000	4.3000	5.1000	+9.677%	7	573	-83.137%
2026-08-14	4.6500	4.6500	4.6500	4.6500	-8.824%	103	577	-81.505%
2026-08-13	5.7500	5.7500	5.1000	5.1000	-0.971%	2	519	-83.137%
2026-08-12	5.4000	5.4000	5.1500	5.1500	+77.586%	14	519	-83.301%
2026-08-11	2.9000	2.9000	2.9000	2.9000	-24.479%	1	521	-70.345%
2026-08-10	3.8500	3.8500	3.8400	3.8400	+9.714%	2	521	-77.604%
2026-08-07	3.5500	3.5500	3.5000	3.5000	-12.500%	2	520	-75.429%
2026-08-06	3.9000	4.0000	3.9000	4.0000	-12.473%	2	519	-78.500%
2026-08-04	4.5000	4.5700	4.4500	4.5700	+18.701%	41	519	-81.182%
2026-08-03	3.6000	3.8500	3.5100	3.8500	+64.530%	8	514	-77.662%
2026-07-30	1.3500	2.3400	1.3500	2.3400	+30.726%	11	517	-63.248%
2026-07-29	1.7900	1.7900	1.7900	1.7900	0.000%	1	508	-51.955%
2026-07-28	1.6300	1.7900	1.6300	1.7900	-10.945%	10	508	-51.955%
2026-07-27	2.1300	2.1300	1.9900	2.0100	-22.394%	26	498	-57.214%
2026-07-24	2.5900	2.5900	2.5900	2.5900	-13.667%	2	486	-66.795%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+15.385%	1	484	-71.333%
2026-07-20	2.8100	2.8100	2.6000	2.6000	-3.704%	2	483	-66.923%
2026-07-17	2.7700	2.7700	2.7000	2.7000	+0.746%	3	483	-68.148%
2026-07-15	2.8800	2.8800	2.6700	2.6800	-15.190%	11	482	-67.910%
2026-07-14	3.2500	3.2500	3.1500	3.1600	-12.707%	15	473	-72.785%
2026-07-13	4.2500	4.2500	3.6200	3.6200	-11.922%	7	470	-76.243%
2026-07-08	4.5500	4.6000	4.1100	4.1100	+12.603%	8	474	-79.075%
2026-07-07	3.6500	3.6500	3.6500	3.6500	-15.116%	2	473	-76.438%
2026-07-06	4.0000	4.3500	4.0000	4.3000	+11.979%	10	473	-80.000%
2026-07-02	4.5300	4.5300	3.8400	3.8400	-13.318%	7	472	-77.604%
2026-07-01	4.8000	4.8000	4.1500	4.4300	-34.853%	50	472	-80.587%
2026-06-30	6.6000	6.8600	6.2000	6.8000	+17.241%	22	468	-87.353%
2026-06-29	6.2000	6.2000	5.2500	5.8000	-9.375%	38	466	-85.172%
2026-06-26	6.2000	6.5000	6.1000	6.4000	-16.883%	15	446	-86.563%
2026-06-25	9.1500	9.2500	7.6000	7.7000	-3.870%	18	445	-88.831%
2026-06-24	8.1500	8.6300	8.0100	8.0100	-21.084%	13	437	-89.263%
2026-06-23	11.2000	11.2000	9.9500	10.1500	+2.010%	11	443	-91.527%
2026-06-22	12.1600	12.1600	9.9500	9.9500	-25.188%	10	442	-91.357%
2026-06-18	13.6000	14.1000	12.3600	13.3000	-6.797%	10	444	-93.534%
2026-06-17	14.0500	14.2700	14.0500	14.2700	+7.698%	3	444	-93.973%
2026-06-16	12.0100	13.3200	12.0100	13.2500	+29.902%	35	444	-93.509%
2026-06-15	10.0100	10.4000	10.0100	10.2000	+11.475%	3	453	-91.569%
2026-06-12	8.1000	10.1500	8.1000	9.1500	+32.609%	114	453	-90.601%
2026-06-11	7.0900	7.0900	6.4000	6.9000	-9.922%	26	372	-87.536%
2026-06-10	7.3500	7.9500	7.3500	7.6600	-4.130%	7	377	-88.773%
2026-06-09	9.6800	9.6800	7.0000	7.9900	-13.715%	17	377	-89.237%
2026-06-08	8.7600	9.8400	8.5100	9.2600	+5.227%	54	377	-90.713%
2026-06-05	9.2300	9.6500	7.9400	8.8000	-19.635%	41	375	-90.227%
2026-06-04	11.0000	11.4500	10.2800	10.9500	-7.282%	77	377	-92.146%
2026-06-03	12.5400	12.5400	11.8100	11.8100	-24.537%	14	336	-92.718%
2026-06-02	17.2500	18.0600	15.6500	15.6500	-15.405%	15	330	-94.505%
2026-06-01	15.0000	18.5000	15.0000	18.5000	+80.841%	5	330	-95.351%
2026-05-29	9.5000	10.2300	9.5000	10.2300	-4.124%	2	330	-91.593%
2026-05-28	10.7500	10.9000	10.6700	10.6700	+16.612%	4	329	-91.940%
2026-05-27	9.1500	9.1500	9.1500	9.1500	-15.278%	1	329	-90.601%
2026-05-26	10.1000	10.9500	10.1000	10.8000	+6.404%	10	329	-92.037%
2026-05-22	10.3500	10.3500	9.8000	10.1500	-1.932%	25	342	-91.527%
2026-05-21	10.3500	10.3500	10.3500	10.3500	+26.220%	1	341	-91.691%
2026-05-20	8.2000	8.2000	8.2000	8.2000	+16.312%	1	341	-89.512%
2026-05-19	7.0500	7.0500	7.0500	7.0500	-14.024%	2	337	-87.801%
2026-05-18	9.6000	9.6000	7.9400	8.2000	-17.172%	20	337	-89.512%
2026-05-15	10.3300	10.7300	9.9000	9.9000	-18.182%	19	337	-91.313%
2026-05-14	12.1000	13.5000	11.6500	12.1000	+8.520%	11	340	-92.893%
2026-05-13	11.1500	11.1500	11.1500	11.1500	+13.776%	1	332	-92.287%
2026-05-12	10.2500	10.2500	9.1000	9.8000	-27.941%	8	332	-91.224%
2026-05-11	13.3000	13.7500	13.0000	13.6000	+9.237%	13	332	-93.676%
2026-05-08	13.5000	13.7000	11.9500	12.4500	-31.253%	21	333	-93.092%
2026-05-07	20.0100	20.5000	17.3100	18.1100	-20.744%	35	330	-95.251%
2026-05-06	21.1500	22.9500	21.0000	22.8500	+26.243%	98	343	-96.236%
2026-05-05	18.0700	18.1000	18.0700	18.1000	-4.233%	2	362	-95.249%
2026-05-04	17.8000	18.9000	17.8000	18.9000	+26.168%	14	362	-95.450%
2026-05-01	15.7000	15.7000	14.9600	14.9800	+14.351%	5	362	-94.259%
2026-04-30	13.1000	13.1000	13.1000	13.1000	+16.964%	1	362	-93.435%
2026-04-28	11.2900	11.2900	11.2000	11.2000	-4.274%	2	361	-92.321%
2026-04-27	11.6500	11.7000	11.6500	11.7000	0.000%	25	361	-92.650%
2026-04-24	12.4000	12.4000	11.7000	11.7000	-29.856%	2	360	-92.650%
2026-04-22	16.6700	16.6800	16.6700	16.6800	+24.200%	2	360	-94.844%
2026-04-21	13.4300	13.4300	13.4300	13.4300	-0.149%	1	362	-93.596%
2026-04-20	13.6500	13.6500	13.4500	13.4500	-8.003%	129	362	-93.606%
2026-04-16	14.7200	14.7800	14.6200	14.6200	-6.282%	4	318	-94.118%
2026-04-15	14.6600	15.6500	14.6200	15.6000	-1.639%	8	316	-94.487%
2026-04-14	15.8600	15.8600	15.8600	15.8600	+217.200%	1	315	-94.578%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+66.667%	1	314	-82.800%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-54.614%	5	314	-71.333%
2026-03-25	6.6100	6.6100	6.6100	6.6100	+12.415%	1	314	-86.989%
2026-03-19	5.9500	6.0200	5.7000	5.8800	-12.889%	12	315	-85.374%
2026-03-16	6.4000	6.7500	6.4000	6.7500	+10.837%	4	315	-87.259%
2026-03-11	6.0900	6.0900	6.0900	6.0900	+16.000%	1	314	-85.878%
2026-03-09	5.1500	5.2500	5.1500	5.2500	-9.794%	2	315	-83.619%
2026-03-03	6.3000	6.3000	5.8200	5.8200	-56.075%	3	315	-85.223%
2026-02-26	13.2500	13.2500	13.2500	13.2500	-0.823%	1	316	-93.509%
2026-02-24	13.3600	13.3600	13.3600	13.3600	-4.023%	6	316	-93.563%
2026-02-19	13.8500	13.9200	13.8500	13.9200	+4.192%	10	316	-93.822%
2026-02-17	13.3600	13.3600	13.3600	13.3600	-8.556%	3	322	-93.563%
2026-02-13	14.6100	14.6100	14.6100	14.6100	+0.620%	2	325	-94.114%
2026-02-10	14.5200	14.5200	14.5200	14.5200	-1.224%	1	325	-94.077%
2026-02-09	14.7500	14.7500	14.7000	14.7000	+50.000%	6	325	-94.150%
2026-02-03	9.7500	9.8000	9.7500	9.8000	-24.324%	6	324	-91.224%
2026-01-30	13.0500	13.2500	12.9500	12.9500	-7.168%	8	324	-93.359%
2026-01-29	13.9000	13.9500	13.9000	13.9500	-11.987%	6	318	-93.835%
2026-01-28	17.0000	17.0000	15.7500	15.8500	-15.013%	31	316	-94.574%
2026-01-27	18.0500	19.0000	17.7100	18.6500	+48.016%	34	297	-95.389%
2026-01-22	12.6000	12.6000	12.6000	12.6000	+7.600%	1	297	-93.175%
2026-01-21	13.5000	13.5000	11.7100	11.7100	-11.556%	81	297	-92.656%
2026-01-20	13.2400	13.2400	13.2400	13.2400	-6.299%	20	297	-93.505%
2026-01-15	14.0000	14.1300	14.0000	14.1300	+28.806%	3	277	-93.914%
2026-01-14	10.2600	11.5000	10.2600	10.9700	+9.372%	22	277	-92.160%
2026-01-13	10.5500	10.5500	10.0300	10.0300	-10.844%	41	255	-91.426%
2026-01-12	11.2500	11.2500	11.2500	11.2500	+53.061%	10	214	-92.356%
2026-01-07	7.3500	7.3500	7.3500	7.3500	-14.435%	2	224	-88.299%
2026-01-06	7.5100	8.5900	7.5100	8.5900	+10.128%	5	226	-89.988%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-13.333%	1	226	-88.974%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-11.937%	6	225	-90.444%
2025-12-19	8.7100	10.2200	8.7100	10.2200	-16.230%	39	225	-91.585%
2025-12-09	12.1500	12.2000	12.1500	12.2000	+1.667%	2	191	-92.951%
2025-12-04	11.2000	12.0000	11.2000	12.0000	+35.135%	2	191	-92.833%
2025-12-01	8.8800	8.8800	8.8800	8.8800	-6.526%	1	189	-90.315%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-11.628%	1	190	-90.947%
2025-11-20	10.7500	10.7500	10.7500	10.7500	+2.381%	1	190	-92.000%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+3.960%	1	189	-91.810%
2025-11-13	10.1000	10.1000	10.1000	10.1000	-23.946%	5	189	-91.485%
2025-11-11	16.5000	16.5000	13.2800	13.2800	-35.721%	14	189	-93.524%
2025-11-10	20.7900	20.7900	20.6400	20.6600	+1.673%	19	188	-95.837%
2025-11-07	20.3200	20.3200	20.3200	20.3200	-13.715%	5	188	-95.768%
2025-11-05	23.6000	23.6000	23.5500	23.5500	-20.973%	2	193	-96.348%
2025-11-03	32.1500	32.1500	29.8000	29.8000	-10.778%	15	198	-97.114%
2025-10-31	33.4000	33.4000	33.4000	33.4000	-8.493%	5	198	-97.425%
2025-10-29	33.4500	36.5000	33.4500	36.5000	+7.195%	35	203	-97.644%
2025-10-28	34.2000	34.2000	34.0500	34.0500	+7.075%	2	213	-97.474%
2025-10-24	31.2500	31.9500	31.2500	31.8000	+28.745%	5	212	-97.296%
2025-10-22	25.6500	25.6500	24.7000	24.7000	-14.828%	9	211	-96.518%
2025-10-21	29.5000	29.5000	29.0000	29.0000	-3.654%	6	211	-97.034%
2025-10-20	32.5000	32.5000	30.1000	30.1000	-13.754%	7	215	-97.143%
2025-10-17	34.9000	34.9000	34.9000	34.9000	-6.233%	10	210	-97.536%
2025-10-16	37.2200	37.2200	37.2200	37.2200	+0.405%	1	212	-97.689%
2025-10-10	42.3800	42.3800	37.0700	37.0700	+1.284%	4	212	-97.680%
2025-10-08	36.5000	36.6000	36.5000	36.6000	+6.674%	2	213	-97.650%
2025-10-02	34.8300	34.8300	33.8600	34.3100	+3.064%	51	213	-97.493%
2025-10-01	33.2900	33.2900	33.2900	33.2900	-2.945%	1	213	-97.417%
2025-09-30	34.3000	34.3000	34.3000	34.3000	+0.557%	10	212	-97.493%
2025-09-25	34.1100	34.1100	34.1100	34.1100	+30.440%	1	202	-97.479%
2025-09-18	26.1500	26.1500	26.1500	26.1500	-1.321%	1	202	-96.711%
2025-09-17	26.5000	26.5000	26.5000	26.5000	+8.830%	1	202	-96.755%
2025-09-15	24.3500	24.3500	24.3500	24.3500	+17.067%	1	202	-96.468%
2025-09-12	20.8000	20.8000	20.8000	20.8000	-5.669%	1	201	-95.865%
2025-09-11	22.0700	22.4200	22.0500	22.0500	+63.333%	66	200	-96.100%
2025-09-08	13.4000	13.5000	13.4000	13.5000	+3.290%	27	167	-93.630%
2025-08-26	13.0700	13.0700	13.0700	13.0700	-18.313%	2	140	-93.420%
2025-08-15	16.0000	16.0000	16.0000	16.0000	-13.279%	1	138	-94.625%
2025-08-14	18.9900	18.9900	18.4500	18.4500	-34.107%	6	137	-95.339%
2025-08-13	28.0000	28.0000	28.0000	28.0000	+75.000%	1	131	-96.929%
2025-07-30	17.5000	17.5000	16.0000	16.0000	+1.587%	24	131	-94.625%
2025-07-25	15.7500	15.7500	15.7500	15.7500	-33.291%	1	130	-94.540%
2025-07-16	23.6100	23.6100	23.6100	23.6100	+22.649%	1	130	-96.357%
2025-07-11	18.7000	19.2500	18.7000	19.2500	-21.429%	2	131	-95.532%
2025-07-02	24.5000	24.5000	24.5000	24.5000	-2.855%	1	131	-96.490%
2025-06-25	25.2200	25.2200	25.2200	25.2200	-13.154%	5	130	-96.590%
2025-06-24	29.0400	29.0400	29.0400	29.0400	+4.123%	10	130	-97.039%
2025-06-23	27.8900	27.8900	27.8900	27.8900	+4.929%	10	130	-96.916%
2025-06-17	26.5800	26.5800	26.5800	26.5800	-0.673%	1	130	-96.764%
2025-06-05	27.8700	28.8500	26.7600	26.7600	-15.048%	4	130	-96.786%
2025-06-04	33.1900	33.7700	28.4300	31.5000	-0.158%	19	132	-97.270%
2025-06-03	31.0000	35.7600	31.0000	31.5500	+24.704%	178	135	-97.274%
2025-06-02	25.2000	25.3000	25.2000	25.3000	0.000%	6	6	-96.601%

.dark-mode .Ptq5gZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ptq5gZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C195CRWV Jan 15 2027 195.00 Call (CRWV270115C00195000)option OPRA

CRWV20270115C195
CRWV Jan 15 2027 195.00 Call (CRWV270115C00195000)
option OPRA