Dark

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

EOD

Jun 26, 2026

78.00-21.922%(-21.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	78.0000	78.0000	78.0000	78.0000	-21.922%	1	151	0.000%
2026-05-11	99.9000	99.9000	99.9000	99.9000	+8.222%	1	152	-21.922%
2026-05-08	92.3900	92.3900	92.3100	92.3100	-22.101%	3	152	-15.502%
2026-05-06	111.0500	118.5000	111.0500	118.5000	+9.621%	2	153	-34.177%
2026-05-04	108.1000	108.1000	108.1000	108.1000	+8.100%	1	153	-27.845%
2026-05-01	100.0000	100.0000	100.0000	100.0000	-5.213%	1	153	-22.000%
2026-04-22	105.5000	105.5000	105.5000	105.5000	+9.896%	1	153	-26.066%
2026-04-21	95.8000	96.0000	95.8000	96.0000	+12.676%	5	153	-18.750%
2026-04-13	85.2000	85.2000	85.2000	85.2000	+71.084%	1	153	-8.451%
2026-03-30	51.4000	51.6000	49.8000	49.8000	-23.631%	6	153	+56.627%
2026-03-24	63.0000	65.2100	63.0000	65.2100	+7.554%	2	151	+19.614%
2026-03-20	60.6300	60.6300	60.6300	60.6300	+5.042%	1	151	+28.649%
2026-03-10	57.7200	57.7200	57.7200	57.7200	+1.263%	1	151	+35.135%
2026-03-06	57.0000	57.0000	57.0000	57.0000	-14.798%	1	153	+36.842%
2026-02-27	66.9000	66.9000	66.9000	66.9000	-4.168%	1	153	+16.592%
2026-02-20	72.5000	72.5000	69.8100	69.8100	-8.398%	4	152	+11.732%
2026-02-18	76.0000	76.2100	76.0000	76.2100	+4.397%	3	153	+2.349%
2026-02-17	73.0000	73.0000	73.0000	73.0000	-5.195%	1	153	+6.849%
2026-02-11	77.0000	77.0000	77.0000	77.0000	-3.750%	3	153	+1.299%
2026-02-09	80.0000	80.0000	80.0000	80.0000	-14.108%	1	153	-2.500%
2026-01-27	90.0000	93.1400	90.0000	93.1400	+23.364%	16	153	-16.255%
2026-01-20	77.5000	77.5000	75.5000	75.5000	+3.425%	2	142	+3.311%
2026-01-12	73.1500	73.1500	73.0000	73.0000	+21.667%	2	140	+6.849%
2026-01-07	60.0000	60.0000	60.0000	60.0000	+1.695%	1	140	+30.000%
2026-01-06	59.0000	59.0000	59.0000	59.0000	+10.798%	1	140	+32.203%
2025-12-31	53.2500	53.2500	53.2500	53.2500	-9.685%	1	138	+46.479%
2025-12-26	58.9600	58.9600	58.9600	58.9600	-3.344%	1	138	+32.293%
2025-12-19	59.7100	61.0000	59.6900	61.0000	+24.490%	5	138	+27.869%
2025-12-18	49.0000	49.0000	49.0000	49.0000	+2.020%	1	140	+59.184%
2025-12-17	48.0300	48.0300	48.0300	48.0300	-7.188%	2	139	+62.399%
2025-12-16	51.7500	51.7500	51.7500	51.7500	-5.823%	2	139	+50.725%
2025-12-15	55.0000	55.0000	54.9500	54.9500	-10.737%	2	137	+41.947%
2025-12-12	61.5600	61.5600	61.5600	61.5600	-15.971%	2	136	+26.706%
2025-12-09	73.2600	73.2600	73.2600	73.2600	+10.665%	1	136	+6.470%
2025-12-08	66.0000	66.3000	66.0000	66.2000	-2.647%	41	136	+17.825%
2025-12-05	68.0000	68.0000	68.0000	68.0000	+12.397%	1	115	+14.706%
2025-12-03	60.5000	60.5000	60.5000	60.5000	+0.833%	1	114	+28.926%
2025-12-01	57.8000	60.0000	57.8000	60.0000	+11.524%	10	115	+30.000%
2025-11-25	54.1500	54.2000	50.6700	53.8000	+8.293%	5	109	+44.981%
2025-11-21	52.4300	52.4300	49.6800	49.6800	-18.289%	4	110	+57.005%
2025-11-20	60.8000	60.8000	60.8000	60.8000	+9.117%	1	110	+28.289%
2025-11-18	55.7200	55.7200	55.7200	55.7200	-8.805%	1	110	+39.986%
2025-11-14	61.1000	61.1000	61.1000	61.1000	-9.414%	1	110	+27.660%
2025-11-13	67.4500	67.4500	67.4500	67.4500	-2.670%	1	111	+15.641%
2025-11-12	72.6600	72.6600	69.3000	69.3000	-3.401%	2	111	+12.554%
2025-11-11	76.0000	76.0000	71.7400	71.7400	-18.431%	7	109	+8.726%
2025-11-10	87.9500	87.9500	87.9500	87.9500	-2.278%	1	102	-11.313%
2025-11-06	87.0000	90.0000	87.0000	90.0000	-22.414%	4	101	-13.333%
2025-10-27	116.0000	116.0000	116.0000	116.0000	+8.920%	2	102	-32.759%
2025-10-23	106.5000	106.5000	106.5000	106.5000	+1.429%	1	102	-26.761%
2025-10-22	105.0000	105.0000	105.0000	105.0000	-1.869%	1	102	-25.714%
2025-10-21	107.8800	107.8800	107.0000	107.0000	-10.833%	2	102	-27.103%
2025-10-20	120.0000	120.0000	120.0000	120.0000	-0.826%	1	101	-35.000%
2025-10-15	121.0000	121.0000	121.0000	121.0000	+4.131%	1	101	-35.537%
2025-10-14	116.2000	116.2000	116.2000	116.2000	-7.778%	2	102	-32.874%
2025-10-13	126.0000	126.0000	126.0000	126.0000	+4.132%	1	104	-38.095%
2025-10-09	121.8500	121.8700	121.0000	121.0000	-0.083%	5	104	-35.537%
2025-10-08	121.1000	121.1000	121.1000	121.1000	+2.889%	1	102	-35.590%
2025-10-01	120.3000	120.3000	117.7000	117.7000	-3.540%	3	103	-33.730%
2025-09-30	122.0200	122.0200	122.0200	122.0200	+6.104%	1	101	-36.076%
2025-09-23	115.0000	115.0000	115.0000	115.0000	+6.957%	1	101	-32.174%
2025-09-19	110.5000	110.5000	107.5200	107.5200	+7.028%	3	100	-27.455%
2025-09-16	100.4600	100.4600	100.4600	100.4600	-1.799%	1	103	-22.357%
2025-09-15	102.0000	102.3000	102.0000	102.3000	+8.369%	2	102	-23.754%
2025-09-12	94.4000	94.4000	94.4000	94.4000	+13.666%	10	101	-17.373%
2025-09-09	83.0500	83.0500	83.0500	83.0500	+7.175%	2	104	-6.081%
2025-09-08	77.4900	77.4900	77.4900	77.4900	+13.872%	1	106	+0.658%
2025-09-05	68.0500	68.0500	68.0500	68.0500	-3.544%	1	107	+14.622%
2025-09-04	71.3500	71.3500	69.4000	70.5500	-3.369%	6	107	+10.560%
2025-09-03	73.0100	73.0100	73.0100	73.0100	-8.509%	1	108	+6.835%
2025-08-29	80.0000	80.0000	79.8000	79.8000	-6.118%	3	108	-2.256%
2025-08-28	85.0000	85.0000	85.0000	85.0000	+16.120%	1	108	-8.235%
2025-08-26	73.2000	73.2000	73.2000	73.2000	-7.048%	1	108	+6.557%
2025-08-18	83.7000	83.7000	78.7500	78.7500	0.000%	6	107	-0.952%
2025-08-15	76.0500	78.7500	76.0500	78.7500	+0.949%	3	102	-0.952%
2025-08-14	83.6500	83.7000	78.0000	78.0100	-19.453%	14,820	99	-0.013%
2025-08-13	102.6000	102.6000	96.8500	96.8500	-23.257%	13,040	99	-19.463%
2025-08-12	126.4000	126.4000	126.2000	126.2000	+6.453%	4,200	99	-38.193%
2025-08-11	116.2500	118.5500	116.2500	118.5500	+8.961%	5,190	99	-34.205%
2025-08-08	108.1000	109.0500	105.5000	108.8000	+12.153%	6,000	99	-28.309%
2025-08-07	97.9500	98.9000	97.0000	97.0100	+7.075%	12,030	99	-19.596%
2025-08-06	88.2500	90.6000	86.5000	90.6000	-0.494%	4,980	99	-13.907%
2025-08-05	92.3000	93.2500	91.0500	91.0500	+5.749%	3,750	99	-14.333%
2025-08-04	86.2500	86.2500	86.1000	86.1000	+4.923%	3,050	99	-9.408%
2025-08-01	85.3500	85.8500	82.0500	82.0600	-16.943%	4,500	99	-4.948%
2025-07-31	96.0000	98.8000	95.4000	98.8000	+24.261%	6,201	99	-21.053%
2025-07-30	82.9500	82.9500	79.5000	79.5100	-9.648%	5,020	100	-1.899%
2025-07-29	91.1000	94.2500	88.0000	88.0000	0.000%	5,640	100	-11.364%
2025-07-28	90.4000	91.6000	88.0000	88.0000	-7.320%	6,640	100	-11.364%
2025-07-25	96.1500	98.0000	94.9500	94.9500	-5.757%	6,412	100	-17.852%
2025-07-24	101.2000	101.9000	100.0000	100.7500	-3.736%	13,265	102	-22.581%
2025-07-23	106.4500	107.2000	104.6500	104.6600	-5.584%	6,697	102	-25.473%
2025-07-22	109.9000	110.8500	109.2000	110.8500	+6.474%	5,660	102	-29.635%
2025-07-21	111.7000	111.7000	104.1000	104.1100	+1.720%	6,178	102	-25.079%
2025-07-18	103.1000	103.1000	102.3000	102.3500	-11.116%	4,425	105	-23.791%
2025-07-17	115.0000	115.1500	113.2500	115.1500	-4.519%	6,671	105	-32.262%
2025-07-16	121.1500	123.8000	120.6000	120.6000	-1.430%	5,720	104	-35.323%
2025-07-15	126.0000	126.7000	122.0000	122.3500	+7.230%	5,791	104	-36.248%
2025-07-14	113.9500	114.1000	112.3500	114.1000	+6.935%	5,480	105	-31.639%
2025-07-11	107.2500	107.3000	104.9500	106.7000	-8.881%	4,220	105	-26.898%
2025-07-10	125.6500	126.0500	117.1000	117.1000	-12.937%	6,570	105	-33.390%
2025-07-09	135.4500	135.4500	134.5000	134.5000	+0.373%	3,930	105	-42.007%
2025-07-08	135.1000	135.1000	130.7500	134.0000	-4.252%	3,495	105	-41.791%
2025-07-07	140.8000	140.8000	137.5500	139.9500	-1.165%	3,620	105	-44.266%
2025-07-03	135.6000	141.6500	135.6000	141.6000	+6.298%	4,091	105	-44.915%
2025-07-02	133.8500	133.8500	131.8500	133.2100	-4.509%	7,330	105	-41.446%
2025-07-01	148.1500	148.1500	136.5000	139.5000	-1.622%	3,348	105	-44.086%
2025-06-30	144.0500	144.0500	141.8000	141.8000	+2.977%	2,665	105	-44.993%
2025-06-27	147.2000	147.2000	137.7000	137.7000	+1.027%	2,625	105	-43.355%
2025-06-26	137.7000	138.4500	136.3000	136.3000	-1.624%	3,925	105	-42.773%
2025-06-25	142.3000	142.3500	138.5500	138.5500	-8.397%	2,610	105	-43.703%
2025-06-24	153.2000	153.6000	151.2500	151.2500	-0.624%	3,350	105	-48.430%
2025-06-23	152.8500	153.6000	151.0500	152.2000	-6.327%	2,585	105	-48.752%
2025-06-20	160.5700	164.4500	160.5700	162.4800	+8.465%	5,560	105	-51.994%
2025-06-18	151.9000	153.1500	149.8000	149.8000	-0.465%	4,770	115	-47.931%
2025-06-17	152.4600	152.4600	146.2500	150.5000	+14.015%	3,630	115	-48.173%
2025-06-16	133.2500	134.8000	132.0000	132.0000	+3.085%	2,780	105	-40.909%
2025-06-13	127.3000	133.1000	127.3000	128.0500	+1.627%	5,522	105	-39.086%
2025-06-12	128.3000	128.3000	126.0000	126.0000	-2.363%	3,960	106	-38.095%
2025-06-11	136.0000	136.0000	126.3500	129.0500	-3.188%	7,586	106	-39.558%
2025-06-10	135.9500	136.0000	133.3000	133.3000	-3.963%	2,740	110	-41.485%
2025-06-09	140.9900	141.4500	137.0000	138.8000	+14.996%	3,282	110	-43.804%
2025-06-06	119.3500	121.2000	118.0000	120.7000	+8.641%	6,440	126	-35.377%
2025-06-05	114.8500	115.0000	111.1000	111.1000	-19.493%	2,797	126	-29.793%
2025-06-04	136.6500	145.1000	136.6500	138.0000	+9.524%	1,522	138	-43.478%
2025-06-03	124.0000	129.6500	124.0000	126.0000	+29.363%	1,497	137	-38.095%
2025-06-02	97.8000	98.8000	97.3000	97.4000	+7.982%	651	141	-19.918%
2025-05-30	87.4000	91.3000	87.2000	90.2000	+2.500%	1,404	142	-13.525%
2025-05-29	99.5000	99.5000	86.9000	88.0000	-9.744%	867	142	-11.364%
2025-05-28	97.0000	97.7000	96.3000	97.5000	-6.250%	410	142	-20.000%
2025-05-27	96.4000	104.0000	96.4000	104.0000	+23.810%	551	142	-25.000%
2025-05-23	81.1000	85.0000	81.1000	84.0000	-10.352%	924	152	-7.143%
2025-05-22	92.8800	93.7000	83.2200	93.7000	+9.335%	153	152	-16.756%
2025-05-21	87.3700	87.3700	85.7000	85.7000	+30.840%	102	153	-8.985%
2025-05-20	65.5000	65.5000	65.5000	65.5000	-1.652%	1	153	+19.084%
2025-05-19	64.0000	68.3500	62.6100	66.6000	+6.390%	20	155	+17.117%
2025-05-16	55.0000	62.6000	55.0000	62.6000	+22.433%	72	173	+24.601%
2025-05-15	51.1300	51.1300	51.1300	51.1300	+8.649%	1	209	+52.552%
2025-05-14	45.3000	47.0600	45.3000	47.0600	+12.530%	10	208	+65.746%
2025-05-13	39.6000	41.8200	39.0000	41.8200	+7.231%	6	208	+86.514%
2025-05-12	35.5000	39.3000	35.5000	39.0000	+20.000%	5	202	+100.000%
2025-05-09	35.8000	35.8000	32.5000	32.5000	-8.192%	8	201	+140.000%
2025-05-08	35.4000	35.4000	35.4000	35.4000	+2.609%	5	203	+120.339%
2025-05-07	34.2000	34.6000	34.2000	34.5000	0.000%	6	198	+126.087%
2025-05-06	34.4000	34.5000	34.4000	34.5000	+6.514%	2	200	+126.087%
2025-05-05	32.3900	32.3900	32.3900	32.3900	+0.279%	1	200	+140.815%
2025-05-02	31.9300	32.3000	31.9300	32.3000	+8.208%	14	199	+141.486%
2025-05-01	28.6500	29.8500	28.6500	29.8500	+20.606%	18	196	+161.307%
2025-04-30	24.7500	24.7500	24.7500	24.7500	-8.333%	5	184	+215.152%
2025-04-29	28.8000	28.8000	27.0000	27.0000	+12.033%	2	179	+188.889%
2025-04-28	24.1000	24.1000	24.1000	24.1000	-4.743%	2	179	+223.651%
2025-04-25	25.7500	25.7500	25.3000	25.3000	+1.200%	6	177	+208.300%
2025-04-24	25.7000	25.7000	24.6800	25.0000	+0.806%	5	174	+212.000%
2025-04-23	25.4000	26.9000	24.8000	24.8000	+10.222%	30	171	+214.516%
2025-04-22	22.5000	22.5000	22.5000	22.5000	+10.837%	10	145	+246.667%
2025-04-21	21.8000	21.8000	19.5000	20.3000	-15.768%	19	135	+284.236%
2025-04-17	24.1000	24.1000	24.1000	24.1000	+4.783%	5	113	+223.651%
2025-04-16	24.3000	24.3000	23.0000	23.0000	-6.122%	23	113	+239.130%
2025-04-15	26.0000	26.0000	24.5000	24.5000	-12.060%	23	90	+218.367%
2025-04-14	28.2000	28.2000	27.8600	27.8600	+3.185%	2	67	+179.971%
2025-04-11	27.0000	27.0000	26.9100	27.0000	+0.746%	36	69	+188.889%
2025-04-10	27.5000	27.5000	26.6900	26.8000	+15.021%	12	51	+191.045%
2025-04-09	25.1000	25.1000	23.3000	23.3000	-13.704%	3	39	+234.764%
2025-04-08	27.5000	27.5000	27.0000	27.0000	-15.094%	2	36	+188.889%
2025-04-07	29.0000	31.8000	29.0000	31.8000	+12.766%	7	34	+145.283%
2025-04-04	29.0000	29.1000	27.3300	28.2000	-15.569%	40	28	+176.596%
2025-04-03	35.8900	35.9000	29.4000	33.4000	-4.571%	11	14	+133.533%
2025-04-02	34.9000	44.5000	33.0000	35.0000	0.000%	8	8	+122.857%

.dark-mode .LY6NSR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LY6NSR{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C20CRWV Jan 15 2027 20.00 Call (CRWV270115C00020000)option OPRA

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