Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRWV20270115C20
CRWV Jan 15 2027 20.00 Call (CRWV270115C00020000)
option OPRA

Inactive
Sep 14, 2026
64.00-2.290%(-1.50)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-14		64.000064.000064.000064.0000-2.290%11140.000%
2026-08-31		63.430065.500063.430065.5000-26.652%5116-2.290%
2026-08-13		88.450089.300088.450089.3000+27.974%2118-28.331%
2026-08-07		69.780069.780069.780069.7800-2.678%1152-8.283%
2026-08-04		71.700071.700071.700071.7000+9.549%2152-10.739%
2026-08-03		65.450065.450065.450065.4500+23.958%1152-2.215%
2026-07-31		52.800052.800052.800052.8000-2.941%3152+21.212%
2026-07-16		54.400054.400054.400054.4000-8.725%1152+17.647%
2026-07-15		59.600059.600059.600059.6000-23.590%2151+7.383%
2026-06-26		78.000078.000078.000078.0000-21.922%1151-17.949%
2026-05-11		99.900099.900099.900099.9000+8.222%1152-35.936%
2026-05-08		92.390092.390092.310092.3100-22.101%3152-30.668%
2026-05-06		111.0500118.5000111.0500118.5000+9.621%2153-45.992%
2026-05-04		108.1000108.1000108.1000108.1000+8.100%1153-40.796%
2026-05-01		100.0000100.0000100.0000100.0000-5.213%1153-36.000%
2026-04-22		105.5000105.5000105.5000105.5000+9.896%1153-39.336%
2026-04-21		95.800096.000095.800096.0000+12.676%5153-33.333%
2026-04-13		85.200085.200085.200085.2000+71.084%1153-24.883%
2026-03-30		51.400051.600049.800049.8000-23.631%6153+28.514%
2026-03-24		63.000065.210063.000065.2100+7.554%2151-1.856%
2026-03-20		60.630060.630060.630060.6300+5.042%1151+5.558%
2026-03-10		57.720057.720057.720057.7200+1.263%1151+10.880%
2026-03-06		57.000057.000057.000057.0000-14.798%1153+12.281%
2026-02-27		66.900066.900066.900066.9000-4.168%1153-4.335%
2026-02-20		72.500072.500069.810069.8100-8.398%4152-8.323%
2026-02-18		76.000076.210076.000076.2100+4.397%3153-16.022%
2026-02-17		73.000073.000073.000073.0000-5.195%1153-12.329%
2026-02-11		77.000077.000077.000077.0000-3.750%3153-16.883%
2026-02-09		80.000080.000080.000080.0000-14.108%1153-20.000%
2026-01-27		90.000093.140090.000093.1400+23.364%16153-31.286%
2026-01-20		77.500077.500075.500075.5000+3.425%2142-15.232%
2026-01-12		73.150073.150073.000073.0000+21.667%2140-12.329%
2026-01-07		60.000060.000060.000060.0000+1.695%1140+6.667%
2026-01-06		59.000059.000059.000059.0000+10.798%1140+8.475%
2025-12-31		53.250053.250053.250053.2500-9.685%1138+20.188%
2025-12-26		58.960058.960058.960058.9600-3.344%1138+8.548%
2025-12-19		59.710061.000059.690061.0000+24.490%5138+4.918%
2025-12-18		49.000049.000049.000049.0000+2.020%1140+30.612%
2025-12-17		48.030048.030048.030048.0300-7.188%2139+33.250%
2025-12-16		51.750051.750051.750051.7500-5.823%2139+23.671%
2025-12-15		55.000055.000054.950054.9500-10.737%2137+16.470%
2025-12-12		61.560061.560061.560061.5600-15.971%2136+3.964%
2025-12-09		73.260073.260073.260073.2600+10.665%1136-12.640%
2025-12-08		66.000066.300066.000066.2000-2.647%41136-3.323%
2025-12-05		68.000068.000068.000068.0000+12.397%1115-5.882%
2025-12-03		60.500060.500060.500060.5000+0.833%1114+5.785%
2025-12-01		57.800060.000057.800060.0000+11.524%10115+6.667%
2025-11-25		54.150054.200050.670053.8000+8.293%5109+18.959%
2025-11-21		52.430052.430049.680049.6800-18.289%4110+28.824%
2025-11-20		60.800060.800060.800060.8000+9.117%1110+5.263%
2025-11-18		55.720055.720055.720055.7200-8.805%1110+14.860%
2025-11-14		61.100061.100061.100061.1000-9.414%1110+4.746%
2025-11-13		67.450067.450067.450067.4500-2.670%1111-5.115%
2025-11-12		72.660072.660069.300069.3000-3.401%2111-7.648%
2025-11-11		76.000076.000071.740071.7400-18.431%7109-10.789%
2025-11-10		87.950087.950087.950087.9500-2.278%1102-27.231%
2025-11-06		87.000090.000087.000090.0000-22.414%4101-28.889%
2025-10-27		116.0000116.0000116.0000116.0000+8.920%2102-44.828%
2025-10-23		106.5000106.5000106.5000106.5000+1.429%1102-39.906%
2025-10-22		105.0000105.0000105.0000105.0000-1.869%1102-39.048%
2025-10-21		107.8800107.8800107.0000107.0000-10.833%2102-40.187%
2025-10-20		120.0000120.0000120.0000120.0000-0.826%1101-46.667%
2025-10-15		121.0000121.0000121.0000121.0000+4.131%1101-47.107%
2025-10-14		116.2000116.2000116.2000116.2000-7.778%2102-44.923%
2025-10-13		126.0000126.0000126.0000126.0000+4.132%1104-49.206%
2025-10-09		121.8500121.8700121.0000121.0000-0.083%5104-47.107%
2025-10-08		121.1000121.1000121.1000121.1000+2.889%1102-47.151%
2025-10-01		120.3000120.3000117.7000117.7000-3.540%3103-45.624%
2025-09-30		122.0200122.0200122.0200122.0200+6.104%1101-47.550%
2025-09-23		115.0000115.0000115.0000115.0000+6.957%1101-44.348%
2025-09-19		110.5000110.5000107.5200107.5200+7.028%3100-40.476%
2025-09-16		100.4600100.4600100.4600100.4600-1.799%1103-36.293%
2025-09-15		102.0000102.3000102.0000102.3000+8.369%2102-37.439%
2025-09-12		94.400094.400094.400094.4000+13.666%10101-32.203%
2025-09-09		83.050083.050083.050083.0500+7.175%2104-22.938%
2025-09-08		77.490077.490077.490077.4900+13.872%1106-17.409%
2025-09-05		68.050068.050068.050068.0500-3.544%1107-5.952%
2025-09-04		71.350071.350069.400070.5500-3.369%6107-9.284%
2025-09-03		73.010073.010073.010073.0100-8.509%1108-12.341%
2025-08-29		80.000080.000079.800079.8000-6.118%3108-19.799%
2025-08-28		85.000085.000085.000085.0000+16.120%1108-24.706%
2025-08-26		73.200073.200073.200073.2000-7.048%1108-12.568%
2025-08-18		83.700083.700078.750078.75000.000%6107-18.730%
2025-08-15		76.050078.750076.050078.7500+0.949%3102-18.730%
2025-08-14		83.650083.700078.000078.0100-19.453%14,82099-17.959%
2025-08-13		102.6000102.600096.850096.8500-23.257%13,04099-33.918%
2025-08-12		126.4000126.4000126.2000126.2000+6.453%4,20099-49.287%
2025-08-11		116.2500118.5500116.2500118.5500+8.961%5,19099-46.014%
2025-08-08		108.1000109.0500105.5000108.8000+12.153%6,00099-41.176%
2025-08-07		97.950098.900097.000097.0100+7.075%12,03099-34.027%
2025-08-06		88.250090.600086.500090.6000-0.494%4,98099-29.360%
2025-08-05		92.300093.250091.050091.0500+5.749%3,75099-29.709%
2025-08-04		86.250086.250086.100086.1000+4.923%3,05099-25.668%
2025-08-01		85.350085.850082.050082.0600-16.943%4,50099-22.008%
2025-07-31		96.000098.800095.400098.8000+24.261%6,20199-35.223%
2025-07-30		82.950082.950079.500079.5100-9.648%5,020100-19.507%
2025-07-29		91.100094.250088.000088.00000.000%5,640100-27.273%
2025-07-28		90.400091.600088.000088.0000-7.320%6,640100-27.273%
2025-07-25		96.150098.000094.950094.9500-5.757%6,412100-32.596%
2025-07-24		101.2000101.9000100.0000100.7500-3.736%13,265102-36.476%
2025-07-23		106.4500107.2000104.6500104.6600-5.584%6,697102-38.850%
2025-07-22		109.9000110.8500109.2000110.8500+6.474%5,660102-42.264%
2025-07-21		111.7000111.7000104.1000104.1100+1.720%6,178102-38.527%
2025-07-18		103.1000103.1000102.3000102.3500-11.116%4,425105-37.469%
2025-07-17		115.0000115.1500113.2500115.1500-4.519%6,671105-44.420%
2025-07-16		121.1500123.8000120.6000120.6000-1.430%5,720104-46.932%
2025-07-15		126.0000126.7000122.0000122.3500+7.230%5,791104-47.691%
2025-07-14		113.9500114.1000112.3500114.1000+6.935%5,480105-43.909%
2025-07-11		107.2500107.3000104.9500106.7000-8.881%4,220105-40.019%
2025-07-10		125.6500126.0500117.1000117.1000-12.937%6,570105-45.346%
2025-07-09		135.4500135.4500134.5000134.5000+0.373%3,930105-52.416%
2025-07-08		135.1000135.1000130.7500134.0000-4.252%3,495105-52.239%
2025-07-07		140.8000140.8000137.5500139.9500-1.165%3,620105-54.269%
2025-07-03		135.6000141.6500135.6000141.6000+6.298%4,091105-54.802%
2025-07-02		133.8500133.8500131.8500133.2100-4.509%7,330105-51.956%
2025-07-01		148.1500148.1500136.5000139.5000-1.622%3,348105-54.122%
2025-06-30		144.0500144.0500141.8000141.8000+2.977%2,665105-54.866%
2025-06-27		147.2000147.2000137.7000137.7000+1.027%2,625105-53.522%
2025-06-26		137.7000138.4500136.3000136.3000-1.624%3,925105-53.045%
2025-06-25		142.3000142.3500138.5500138.5500-8.397%2,610105-53.807%
2025-06-24		153.2000153.6000151.2500151.2500-0.624%3,350105-57.686%
2025-06-23		152.8500153.6000151.0500152.2000-6.327%2,585105-57.950%
2025-06-20		160.5700164.4500160.5700162.4800+8.465%5,560105-60.611%
2025-06-18		151.9000153.1500149.8000149.8000-0.465%4,770115-57.276%
2025-06-17		152.4600152.4600146.2500150.5000+14.015%3,630115-57.475%
2025-06-16		133.2500134.8000132.0000132.0000+3.085%2,780105-51.515%
2025-06-13		127.3000133.1000127.3000128.0500+1.627%5,522105-50.020%
2025-06-12		128.3000128.3000126.0000126.0000-2.363%3,960106-49.206%
2025-06-11		136.0000136.0000126.3500129.0500-3.188%7,586106-50.407%
2025-06-10		135.9500136.0000133.3000133.3000-3.963%2,740110-51.988%
2025-06-09		140.9900141.4500137.0000138.8000+14.996%3,282110-53.890%
2025-06-06		119.3500121.2000118.0000120.7000+8.641%6,440126-46.976%
2025-06-05		114.8500115.0000111.1000111.1000-19.493%2,797126-42.394%
2025-06-04		136.6500145.1000136.6500138.0000+9.524%1,522138-53.623%
2025-06-03		124.0000129.6500124.0000126.0000+29.363%1,497137-49.206%
2025-06-02		97.800098.800097.300097.4000+7.982%651141-34.292%
2025-05-30		87.400091.300087.200090.2000+2.500%1,404142-29.047%
2025-05-29		99.500099.500086.900088.0000-9.744%867142-27.273%
2025-05-28		97.000097.700096.300097.5000-6.250%410142-34.359%
2025-05-27		96.4000104.000096.4000104.0000+23.810%551142-38.462%
2025-05-23		81.100085.000081.100084.0000-10.352%924152-23.810%
2025-05-22		92.880093.700083.220093.7000+9.335%153152-31.697%
2025-05-21		87.370087.370085.700085.7000+30.840%102153-25.321%
2025-05-20		65.500065.500065.500065.5000-1.652%1153-2.290%
2025-05-19		64.000068.350062.610066.6000+6.390%20155-3.904%
2025-05-16		55.000062.600055.000062.6000+22.433%72173+2.236%
2025-05-15		51.130051.130051.130051.1300+8.649%1209+25.171%
2025-05-14		45.300047.060045.300047.0600+12.530%10208+35.997%
2025-05-13		39.600041.820039.000041.8200+7.231%6208+53.037%
2025-05-12		35.500039.300035.500039.0000+20.000%5202+64.103%
2025-05-09		35.800035.800032.500032.5000-8.192%8201+96.923%
2025-05-08		35.400035.400035.400035.4000+2.609%5203+80.791%
2025-05-07		34.200034.600034.200034.50000.000%6198+85.507%
2025-05-06		34.400034.500034.400034.5000+6.514%2200+85.507%
2025-05-05		32.390032.390032.390032.3900+0.279%1200+97.592%
2025-05-02		31.930032.300031.930032.3000+8.208%14199+98.142%
2025-05-01		28.650029.850028.650029.8500+20.606%18196+114.405%
2025-04-30		24.750024.750024.750024.7500-8.333%5184+158.586%
2025-04-29		28.800028.800027.000027.0000+12.033%2179+137.037%
2025-04-28		24.100024.100024.100024.1000-4.743%2179+165.560%
2025-04-25		25.750025.750025.300025.3000+1.200%6177+152.964%
2025-04-24		25.700025.700024.680025.0000+0.806%5174+156.000%
2025-04-23		25.400026.900024.800024.8000+10.222%30171+158.065%
2025-04-22		22.500022.500022.500022.5000+10.837%10145+184.444%
2025-04-21		21.800021.800019.500020.3000-15.768%19135+215.271%
2025-04-17		24.100024.100024.100024.1000+4.783%5113+165.560%
2025-04-16		24.300024.300023.000023.0000-6.122%23113+178.261%
2025-04-15		26.000026.000024.500024.5000-12.060%2390+161.224%
2025-04-14		28.200028.200027.860027.8600+3.185%267+129.720%
2025-04-11		27.000027.000026.910027.0000+0.746%3669+137.037%
2025-04-10		27.500027.500026.690026.8000+15.021%1251+138.806%
2025-04-09		25.100025.100023.300023.3000-13.704%339+174.678%
2025-04-08		27.500027.500027.000027.0000-15.094%236+137.037%
2025-04-07		29.000031.800029.000031.8000+12.766%734+101.258%
2025-04-04		29.000029.100027.330028.2000-15.569%4028+126.950%
2025-04-03		35.890035.900029.400033.4000-4.571%1114+91.617%
2025-04-02		34.900044.500033.000035.00000.000%88+82.857%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC