Dark

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

EOD

Aug 13, 2026

5.10-0.971%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.7500	5.7500	5.1000	5.1000	-0.971%	2	519	0.000%
2026-08-12	5.4000	5.4000	5.1500	5.1500	+77.586%	14	519	-0.971%
2026-08-11	2.9000	2.9000	2.9000	2.9000	-24.479%	1	521	+75.862%
2026-08-10	3.8500	3.8500	3.8400	3.8400	+9.714%	2	521	+32.813%
2026-08-07	3.5500	3.5500	3.5000	3.5000	-12.500%	2	520	+45.714%
2026-08-06	3.9000	4.0000	3.9000	4.0000	-12.473%	2	519	+27.500%
2026-08-04	4.5000	4.5700	4.4500	4.5700	+18.701%	41	519	+11.597%
2026-08-03	3.6000	3.8500	3.5100	3.8500	+64.530%	8	514	+32.468%
2026-07-30	1.3500	2.3400	1.3500	2.3400	+30.726%	11	517	+117.949%
2026-07-29	1.7900	1.7900	1.7900	1.7900	0.000%	1	508	+184.916%
2026-07-28	1.6300	1.7900	1.6300	1.7900	-10.945%	10	508	+184.916%
2026-07-27	2.1300	2.1300	1.9900	2.0100	-22.394%	26	498	+153.731%
2026-07-24	2.5900	2.5900	2.5900	2.5900	-13.667%	2	486	+96.911%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+15.385%	1	484	+70.000%
2026-07-20	2.8100	2.8100	2.6000	2.6000	-3.704%	2	483	+96.154%
2026-07-17	2.7700	2.7700	2.7000	2.7000	+0.746%	3	483	+88.889%
2026-07-15	2.8800	2.8800	2.6700	2.6800	-15.190%	11	482	+90.299%
2026-07-14	3.2500	3.2500	3.1500	3.1600	-12.707%	15	473	+61.392%
2026-07-13	4.2500	4.2500	3.6200	3.6200	-11.922%	7	470	+40.884%
2026-07-08	4.5500	4.6000	4.1100	4.1100	+12.603%	8	474	+24.088%
2026-07-07	3.6500	3.6500	3.6500	3.6500	-15.116%	2	473	+39.726%
2026-07-06	4.0000	4.3500	4.0000	4.3000	+11.979%	10	473	+18.605%
2026-07-02	4.5300	4.5300	3.8400	3.8400	-13.318%	7	472	+32.813%
2026-07-01	4.8000	4.8000	4.1500	4.4300	-34.853%	50	472	+15.124%
2026-06-30	6.6000	6.8600	6.2000	6.8000	+17.241%	22	468	-25.000%
2026-06-29	6.2000	6.2000	5.2500	5.8000	-9.375%	38	466	-12.069%
2026-06-26	6.2000	6.5000	6.1000	6.4000	-16.883%	15	446	-20.313%
2026-06-25	9.1500	9.2500	7.6000	7.7000	-3.870%	18	445	-33.766%
2026-06-24	8.1500	8.6300	8.0100	8.0100	-21.084%	13	437	-36.330%
2026-06-23	11.2000	11.2000	9.9500	10.1500	+2.010%	11	443	-49.754%
2026-06-22	12.1600	12.1600	9.9500	9.9500	-25.188%	10	442	-48.744%
2026-06-18	13.6000	14.1000	12.3600	13.3000	-6.797%	10	444	-61.654%
2026-06-17	14.0500	14.2700	14.0500	14.2700	+7.698%	3	444	-64.261%
2026-06-16	12.0100	13.3200	12.0100	13.2500	+29.902%	35	444	-61.509%
2026-06-15	10.0100	10.4000	10.0100	10.2000	+11.475%	3	453	-50.000%
2026-06-12	8.1000	10.1500	8.1000	9.1500	+32.609%	114	453	-44.262%
2026-06-11	7.0900	7.0900	6.4000	6.9000	-9.922%	26	372	-26.087%
2026-06-10	7.3500	7.9500	7.3500	7.6600	-4.130%	7	377	-33.420%
2026-06-09	9.6800	9.6800	7.0000	7.9900	-13.715%	17	377	-36.170%
2026-06-08	8.7600	9.8400	8.5100	9.2600	+5.227%	54	377	-44.924%
2026-06-05	9.2300	9.6500	7.9400	8.8000	-19.635%	41	375	-42.045%
2026-06-04	11.0000	11.4500	10.2800	10.9500	-7.282%	77	377	-53.425%
2026-06-03	12.5400	12.5400	11.8100	11.8100	-24.537%	14	336	-56.816%
2026-06-02	17.2500	18.0600	15.6500	15.6500	-15.405%	15	330	-67.412%
2026-06-01	15.0000	18.5000	15.0000	18.5000	+80.841%	5	330	-72.432%
2026-05-29	9.5000	10.2300	9.5000	10.2300	-4.124%	2	330	-50.147%
2026-05-28	10.7500	10.9000	10.6700	10.6700	+16.612%	4	329	-52.202%
2026-05-27	9.1500	9.1500	9.1500	9.1500	-15.278%	1	329	-44.262%
2026-05-26	10.1000	10.9500	10.1000	10.8000	+6.404%	10	329	-52.778%
2026-05-22	10.3500	10.3500	9.8000	10.1500	-1.932%	25	342	-49.754%
2026-05-21	10.3500	10.3500	10.3500	10.3500	+26.220%	1	341	-50.725%
2026-05-20	8.2000	8.2000	8.2000	8.2000	+16.312%	1	341	-37.805%
2026-05-19	7.0500	7.0500	7.0500	7.0500	-14.024%	2	337	-27.660%
2026-05-18	9.6000	9.6000	7.9400	8.2000	-17.172%	20	337	-37.805%
2026-05-15	10.3300	10.7300	9.9000	9.9000	-18.182%	19	337	-48.485%
2026-05-14	12.1000	13.5000	11.6500	12.1000	+8.520%	11	340	-57.851%
2026-05-13	11.1500	11.1500	11.1500	11.1500	+13.776%	1	332	-54.260%
2026-05-12	10.2500	10.2500	9.1000	9.8000	-27.941%	8	332	-47.959%
2026-05-11	13.3000	13.7500	13.0000	13.6000	+9.237%	13	332	-62.500%
2026-05-08	13.5000	13.7000	11.9500	12.4500	-31.253%	21	333	-59.036%
2026-05-07	20.0100	20.5000	17.3100	18.1100	-20.744%	35	330	-71.839%
2026-05-06	21.1500	22.9500	21.0000	22.8500	+26.243%	98	343	-77.681%
2026-05-05	18.0700	18.1000	18.0700	18.1000	-4.233%	2	362	-71.823%
2026-05-04	17.8000	18.9000	17.8000	18.9000	+26.168%	14	362	-73.016%
2026-05-01	15.7000	15.7000	14.9600	14.9800	+14.351%	5	362	-65.955%
2026-04-30	13.1000	13.1000	13.1000	13.1000	+16.964%	1	362	-61.069%
2026-04-28	11.2900	11.2900	11.2000	11.2000	-4.274%	2	361	-54.464%
2026-04-27	11.6500	11.7000	11.6500	11.7000	0.000%	25	361	-56.410%
2026-04-24	12.4000	12.4000	11.7000	11.7000	-29.856%	2	360	-56.410%
2026-04-22	16.6700	16.6800	16.6700	16.6800	+24.200%	2	360	-69.424%
2026-04-21	13.4300	13.4300	13.4300	13.4300	-0.149%	1	362	-62.025%
2026-04-20	13.6500	13.6500	13.4500	13.4500	-8.003%	129	362	-62.082%
2026-04-16	14.7200	14.7800	14.6200	14.6200	-6.282%	4	318	-65.116%
2026-04-15	14.6600	15.6500	14.6200	15.6000	-1.639%	8	316	-67.308%
2026-04-14	15.8600	15.8600	15.8600	15.8600	+217.200%	1	315	-67.844%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+66.667%	1	314	+2.000%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-54.614%	5	314	+70.000%
2026-03-25	6.6100	6.6100	6.6100	6.6100	+12.415%	1	314	-22.844%
2026-03-19	5.9500	6.0200	5.7000	5.8800	-12.889%	12	315	-13.265%
2026-03-16	6.4000	6.7500	6.4000	6.7500	+10.837%	4	315	-24.444%
2026-03-11	6.0900	6.0900	6.0900	6.0900	+16.000%	1	314	-16.256%
2026-03-09	5.1500	5.2500	5.1500	5.2500	-9.794%	2	315	-2.857%
2026-03-03	6.3000	6.3000	5.8200	5.8200	-56.075%	3	315	-12.371%
2026-02-26	13.2500	13.2500	13.2500	13.2500	-0.823%	1	316	-61.509%
2026-02-24	13.3600	13.3600	13.3600	13.3600	-4.023%	6	316	-61.826%
2026-02-19	13.8500	13.9200	13.8500	13.9200	+4.192%	10	316	-63.362%
2026-02-17	13.3600	13.3600	13.3600	13.3600	-8.556%	3	322	-61.826%
2026-02-13	14.6100	14.6100	14.6100	14.6100	+0.620%	2	325	-65.092%
2026-02-10	14.5200	14.5200	14.5200	14.5200	-1.224%	1	325	-64.876%
2026-02-09	14.7500	14.7500	14.7000	14.7000	+50.000%	6	325	-65.306%
2026-02-03	9.7500	9.8000	9.7500	9.8000	-24.324%	6	324	-47.959%
2026-01-30	13.0500	13.2500	12.9500	12.9500	-7.168%	8	324	-60.618%
2026-01-29	13.9000	13.9500	13.9000	13.9500	-11.987%	6	318	-63.441%
2026-01-28	17.0000	17.0000	15.7500	15.8500	-15.013%	31	316	-67.823%
2026-01-27	18.0500	19.0000	17.7100	18.6500	+48.016%	34	297	-72.654%
2026-01-22	12.6000	12.6000	12.6000	12.6000	+7.600%	1	297	-59.524%
2026-01-21	13.5000	13.5000	11.7100	11.7100	-11.556%	81	297	-56.447%
2026-01-20	13.2400	13.2400	13.2400	13.2400	-6.299%	20	297	-61.480%
2026-01-15	14.0000	14.1300	14.0000	14.1300	+28.806%	3	277	-63.907%
2026-01-14	10.2600	11.5000	10.2600	10.9700	+9.372%	22	277	-53.510%
2026-01-13	10.5500	10.5500	10.0300	10.0300	-10.844%	41	255	-49.153%
2026-01-12	11.2500	11.2500	11.2500	11.2500	+53.061%	10	214	-54.667%
2026-01-07	7.3500	7.3500	7.3500	7.3500	-14.435%	2	224	-30.612%
2026-01-06	7.5100	8.5900	7.5100	8.5900	+10.128%	5	226	-40.629%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-13.333%	1	226	-34.615%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-11.937%	6	225	-43.333%
2025-12-19	8.7100	10.2200	8.7100	10.2200	-16.230%	39	225	-50.098%
2025-12-09	12.1500	12.2000	12.1500	12.2000	+1.667%	2	191	-58.197%
2025-12-04	11.2000	12.0000	11.2000	12.0000	+35.135%	2	191	-57.500%
2025-12-01	8.8800	8.8800	8.8800	8.8800	-6.526%	1	189	-42.568%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-11.628%	1	190	-46.316%
2025-11-20	10.7500	10.7500	10.7500	10.7500	+2.381%	1	190	-52.558%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+3.960%	1	189	-51.429%
2025-11-13	10.1000	10.1000	10.1000	10.1000	-23.946%	5	189	-49.505%
2025-11-11	16.5000	16.5000	13.2800	13.2800	-35.721%	14	189	-61.596%
2025-11-10	20.7900	20.7900	20.6400	20.6600	+1.673%	19	188	-75.315%
2025-11-07	20.3200	20.3200	20.3200	20.3200	-13.715%	5	188	-74.902%
2025-11-05	23.6000	23.6000	23.5500	23.5500	-20.973%	2	193	-78.344%
2025-11-03	32.1500	32.1500	29.8000	29.8000	-10.778%	15	198	-82.886%
2025-10-31	33.4000	33.4000	33.4000	33.4000	-8.493%	5	198	-84.731%
2025-10-29	33.4500	36.5000	33.4500	36.5000	+7.195%	35	203	-86.027%
2025-10-28	34.2000	34.2000	34.0500	34.0500	+7.075%	2	213	-85.022%
2025-10-24	31.2500	31.9500	31.2500	31.8000	+28.745%	5	212	-83.962%
2025-10-22	25.6500	25.6500	24.7000	24.7000	-14.828%	9	211	-79.352%
2025-10-21	29.5000	29.5000	29.0000	29.0000	-3.654%	6	211	-82.414%
2025-10-20	32.5000	32.5000	30.1000	30.1000	-13.754%	7	215	-83.056%
2025-10-17	34.9000	34.9000	34.9000	34.9000	-6.233%	10	210	-85.387%
2025-10-16	37.2200	37.2200	37.2200	37.2200	+0.405%	1	212	-86.298%
2025-10-10	42.3800	42.3800	37.0700	37.0700	+1.284%	4	212	-86.242%
2025-10-08	36.5000	36.6000	36.5000	36.6000	+6.674%	2	213	-86.066%
2025-10-02	34.8300	34.8300	33.8600	34.3100	+3.064%	51	213	-85.136%
2025-10-01	33.2900	33.2900	33.2900	33.2900	-2.945%	1	213	-84.680%
2025-09-30	34.3000	34.3000	34.3000	34.3000	+0.557%	10	212	-85.131%
2025-09-25	34.1100	34.1100	34.1100	34.1100	+30.440%	1	202	-85.048%
2025-09-18	26.1500	26.1500	26.1500	26.1500	-1.321%	1	202	-80.497%
2025-09-17	26.5000	26.5000	26.5000	26.5000	+8.830%	1	202	-80.755%
2025-09-15	24.3500	24.3500	24.3500	24.3500	+17.067%	1	202	-79.055%
2025-09-12	20.8000	20.8000	20.8000	20.8000	-5.669%	1	201	-75.481%
2025-09-11	22.0700	22.4200	22.0500	22.0500	+63.333%	66	200	-76.871%
2025-09-08	13.4000	13.5000	13.4000	13.5000	+3.290%	27	167	-62.222%
2025-08-26	13.0700	13.0700	13.0700	13.0700	-18.313%	2	140	-60.979%
2025-08-15	16.0000	16.0000	16.0000	16.0000	-13.279%	1	138	-68.125%
2025-08-14	18.9900	18.9900	18.4500	18.4500	-34.107%	6	137	-72.358%
2025-08-13	28.0000	28.0000	28.0000	28.0000	+75.000%	1	131	-81.786%
2025-07-30	17.5000	17.5000	16.0000	16.0000	+1.587%	24	131	-68.125%
2025-07-25	15.7500	15.7500	15.7500	15.7500	-33.291%	1	130	-67.619%
2025-07-16	23.6100	23.6100	23.6100	23.6100	+22.649%	1	130	-78.399%
2025-07-11	18.7000	19.2500	18.7000	19.2500	-21.429%	2	131	-73.506%
2025-07-02	24.5000	24.5000	24.5000	24.5000	-2.855%	1	131	-79.184%
2025-06-25	25.2200	25.2200	25.2200	25.2200	-13.154%	5	130	-79.778%
2025-06-24	29.0400	29.0400	29.0400	29.0400	+4.123%	10	130	-82.438%
2025-06-23	27.8900	27.8900	27.8900	27.8900	+4.929%	10	130	-81.714%
2025-06-17	26.5800	26.5800	26.5800	26.5800	-0.673%	1	130	-80.813%
2025-06-05	27.8700	28.8500	26.7600	26.7600	-15.048%	4	130	-80.942%
2025-06-04	33.1900	33.7700	28.4300	31.5000	-0.158%	19	132	-83.810%
2025-06-03	31.0000	35.7600	31.0000	31.5500	+24.704%	178	135	-83.835%
2025-06-02	25.2000	25.3000	25.2000	25.3000	0.000%	6	6	-79.842%

.dark-mode .zPWk9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPWk9K{ 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