Dark

CRWV20270115C210
CRWV Jan 15 2027 210.00 Call (CRWV270115C00210000)
option OPRA

EOD

Oct 1, 2026

0.6300-4.545%(-0.0300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5400	0.6400	0.5400	0.6300	-4.545%	35	2,986	0.000%
2026-09-30	0.5900	0.7000	0.5900	0.6600	-20.482%	10	2,992	-4.545%
2026-09-24	0.8100	0.8300	0.8100	0.8300	-7.778%	4	2,992	-24.096%
2026-09-23	0.9800	0.9800	0.8900	0.9000	+18.421%	28	2,988	-30.000%
2026-09-18	0.7600	0.7600	0.7600	0.7600	+13.433%	1	2,999	-17.105%
2026-09-17	0.7400	0.7700	0.6700	0.6700	-30.208%	722	2,999	-5.970%
2026-09-15	0.8700	0.9600	0.8700	0.9600	-5.882%	14	2,738	-34.375%
2026-09-14	1.0200	1.0200	1.0200	1.0200	-42.697%	1	2,742	-38.235%
2026-09-10	1.5300	1.7800	1.5300	1.7800	-16.432%	216	2,743	-64.607%
2026-09-09	2.7900	2.7900	2.1300	2.1300	-30.164%	9	2,560	-70.423%
2026-09-08	1.8400	3.4500	1.8400	3.0500	+81.548%	381	2,560	-79.344%
2026-09-04	0.9900	1.6800	0.9800	1.6800	+90.909%	4	2,700	-62.500%
2026-09-03	0.6700	0.8800	0.6700	0.8800	+29.412%	13	2,700	-28.409%
2026-09-02	0.7200	0.7200	0.6800	0.6800	-9.333%	9	2,697	-7.353%
2026-09-01	0.8400	0.8400	0.7500	0.7500	-25.000%	5	2,702	-16.000%
2026-08-31	0.9000	1.0000	0.9000	1.0000	-5.660%	10	2,705	-37.000%
2026-08-28	1.3000	1.3000	1.0600	1.0600	-23.741%	6	2,711	-40.566%
2026-08-27	1.6400	1.6500	1.3900	1.3900	-4.795%	24	2,712	-54.676%
2026-08-26	1.5000	1.5000	1.4600	1.4600	-8.750%	10	2,714	-56.849%
2026-08-25	1.7300	1.7400	1.6000	1.6000	+15.108%	50	2,722	-60.625%
2026-08-24	1.3900	1.3900	1.3900	1.3900	-21.469%	3	2,727	-54.676%
2026-08-21	1.7000	1.8600	1.6600	1.7700	-0.562%	32	2,730	-64.407%
2026-08-20	2.0900	2.1000	1.7200	1.7800	-12.315%	40	2,750	-64.607%
2026-08-19	2.1700	2.2200	2.0300	2.0300	-17.143%	9	2,779	-68.966%
2026-08-18	3.2000	3.2000	2.4500	2.4500	-25.982%	25	2,786	-74.286%
2026-08-17	3.4000	3.4000	3.3100	3.3100	-27.253%	3	2,798	-80.967%
2026-08-13	4.5000	5.0000	4.5000	4.5500	+5.814%	45	2,798	-86.154%
2026-08-12	5.0900	5.2500	4.2300	4.3000	+86.957%	128	2,839	-85.349%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-16.364%	2	2,777	-72.609%
2026-08-10	3.1000	3.2000	2.7500	2.7500	-15.385%	21	2,777	-77.091%
2026-08-07	3.1000	3.3000	3.1000	3.2500	-16.667%	4	2,776	-80.615%
2026-08-05	4.0000	4.0500	3.8000	3.9000	+24.601%	71	2,774	-83.846%
2026-08-03	2.4800	3.1300	2.4700	3.1300	+95.625%	9	2,765	-79.872%
2026-07-31	2.0400	2.0400	1.6000	1.6000	-15.789%	3	2,767	-60.625%
2026-07-30	1.9800	2.0000	1.9000	1.9000	+79.245%	34	2,764	-66.842%
2026-07-29	1.2300	1.3000	1.0500	1.0600	-25.352%	20	2,796	-40.566%
2026-07-28	1.5000	1.5000	1.4200	1.4200	-21.111%	3	2,793	-55.634%
2026-07-27	1.8000	1.8000	1.8000	1.8000	-10.891%	1	2,793	-65.000%
2026-07-24	2.0800	2.0800	1.9400	2.0200	-27.857%	101	2,792	-68.812%
2026-07-23	3.2000	3.2000	2.7700	2.8000	-10.256%	9	2,891	-77.500%
2026-07-22	3.3000	3.3000	3.1200	3.1200	+15.556%	9	2,891	-79.808%
2026-07-21	2.5600	2.7000	2.5600	2.7000	+18.943%	2	2,885	-76.667%
2026-07-20	2.4000	2.4000	2.2600	2.2700	-5.021%	4	2,885	-72.247%
2026-07-17	2.3900	2.3900	2.3900	2.3900	+21.939%	1	2,887	-73.640%
2026-07-16	1.9300	1.9600	1.8900	1.9600	-24.615%	52	2,888	-67.857%
2026-07-14	2.7200	2.7200	2.6000	2.6000	-14.191%	5	2,887	-75.769%
2026-07-13	3.5900	3.5900	3.0300	3.0300	-19.415%	62	2,887	-79.208%
2026-07-10	4.0000	4.0000	3.7000	3.7600	-20.000%	101	2,922	-83.245%
2026-07-09	4.7000	4.7000	4.7000	4.7000	+25.333%	1	2,936	-86.596%
2026-07-08	3.7500	3.7500	3.7500	3.7500	+17.188%	2	2,936	-83.200%
2026-07-07	3.3000	3.3000	2.7700	3.2000	-13.279%	31	2,936	-80.313%
2026-07-06	3.6000	3.6900	3.5800	3.6900	+19.032%	3	2,950	-82.927%
2026-07-02	3.3500	3.3500	2.9800	3.1000	-17.333%	25	2,939	-79.677%
2026-07-01	4.0900	4.0900	3.5500	3.7500	-30.556%	45	2,939	-83.200%
2026-06-30	5.3500	5.5500	5.3500	5.4000	+13.208%	9	2,910	-88.333%
2026-06-29	5.0000	5.1000	4.2500	4.7700	-8.269%	48	2,907	-86.792%
2026-06-26	5.0000	5.3500	5.0000	5.2000	-14.474%	9	2,886	-87.885%
2026-06-25	7.7000	7.7000	6.0800	6.0800	-18.059%	18	2,891	-89.638%
2026-06-24	7.4500	7.4500	7.4200	7.4200	-7.250%	5	2,884	-91.509%
2026-06-23	9.4000	9.4500	8.0000	8.0000	-23.445%	65	2,886	-92.125%
2026-06-22	10.4500	10.4500	10.4500	10.4500	-8.333%	1	2,866	-93.971%
2026-06-18	10.7000	11.4000	10.6100	11.4000	-4.682%	5	2,839	-94.474%
2026-06-17	12.0500	12.0500	11.9000	11.9600	+5.374%	73	2,839	-94.732%
2026-06-16	11.0900	11.9500	10.4000	11.3500	+34.320%	239	2,839	-94.449%
2026-06-15	8.6500	8.9000	8.4000	8.4500	+9.032%	19	2,695	-92.544%
2026-06-12	7.0000	8.5100	7.0000	7.7500	+37.168%	49	2,697	-91.871%
2026-06-11	5.7000	5.9000	5.6500	5.6500	-16.912%	130	2,671	-88.850%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+5.426%	2	2,608	-90.735%
2026-06-09	8.1500	8.1500	6.1000	6.4500	-18.970%	46	2,606	-90.233%
2026-06-08	7.9600	7.9600	7.9600	7.9600	+17.926%	30	2,612	-92.085%
2026-06-05	7.9000	8.0000	6.7500	6.7500	-31.472%	17	2,612	-90.667%
2026-06-04	8.9500	9.8500	8.8500	9.8500	-5.742%	36	2,614	-93.604%
2026-06-03	12.0600	12.0600	10.1500	10.4500	-20.532%	14	2,605	-93.971%
2026-06-02	14.5000	14.7500	12.9700	13.1500	-17.296%	84	2,594	-95.209%
2026-06-01	12.5700	16.1400	12.5700	15.9000	+59.000%	71	2,660	-96.038%
2026-05-29	8.7000	10.0000	8.1500	10.0000	+14.286%	25	2,665	-93.700%
2026-05-28	8.4000	8.8000	8.4000	8.7500	+4.167%	51	2,667	-92.800%
2026-05-27	8.3100	8.4000	7.9000	8.4000	-7.182%	4	2,718	-92.500%
2026-05-26	8.9000	9.4000	8.7000	9.0500	+10.636%	40	2,717	-93.039%
2026-05-22	8.4500	8.6500	8.1800	8.1800	-9.111%	77	2,819	-92.298%
2026-05-21	7.9500	9.0500	7.9500	9.0000	+34.328%	11	2,818	-93.000%
2026-05-19	5.7500	6.7000	5.7500	6.7000	+0.601%	3	2,818	-90.597%
2026-05-18	7.3500	7.3500	6.6600	6.6600	-22.558%	130	2,743	-90.541%
2026-05-15	8.6000	8.6000	8.6000	8.6000	-17.861%	1	2,743	-92.674%
2026-05-14	11.2500	11.6000	10.3000	10.4700	+10.211%	52	2,744	-93.983%
2026-05-13	9.1000	9.7500	9.1000	9.5000	+31.215%	4	2,748	-93.368%
2026-05-12	7.3600	7.3600	7.2400	7.2400	-30.048%	26	2,748	-91.298%
2026-05-11	11.5000	11.5000	10.3000	10.3500	-1.429%	4	2,748	-93.913%
2026-05-08	11.0000	11.6600	10.0000	10.5000	-38.053%	33	2,750	-94.000%
2026-05-07	16.9500	16.9500	16.9500	16.9500	-15.335%	1	2,738	-96.283%
2026-05-06	20.0000	20.0600	20.0000	20.0200	+28.333%	16	2,738	-96.853%
2026-05-05	16.0000	16.2500	15.6000	15.6000	-1.639%	10	2,744	-95.962%
2026-05-04	15.1000	16.5000	15.1000	15.8600	+31.400%	83	2,745	-96.028%
2026-04-30	12.6000	12.6000	12.0700	12.0700	+4.052%	6	2,787	-94.780%
2026-04-29	11.1800	12.3100	11.1800	11.6000	+14.851%	6	2,788	-94.569%
2026-04-28	10.2500	10.2500	9.6000	10.1000	+1.508%	51	2,784	-93.762%
2026-04-27	9.9500	9.9500	9.9500	9.9500	-9.545%	1	2,783	-93.668%
2026-04-24	12.0000	12.0000	11.0000	11.0000	-22.426%	7	2,782	-94.273%
2026-04-22	12.5500	14.6000	12.5500	14.1800	+26.607%	58	2,777	-95.557%
2026-04-21	12.5000	12.5000	11.1000	11.2000	-1.754%	162	2,761	-94.375%
2026-04-20	11.1000	11.9500	11.1000	11.4000	-0.437%	108	2,761	-94.474%
2026-04-17	11.4500	11.4500	11.4500	11.4500	-8.400%	1	2,702	-94.498%
2026-04-16	12.3500	12.8000	12.3500	12.5000	-8.088%	79	2,703	-94.960%
2026-04-15	14.0000	14.0000	13.4000	13.6000	-2.718%	20	2,691	-95.368%
2026-04-14	14.0000	14.0000	13.8000	13.9800	+23.172%	12	2,682	-95.494%
2026-04-13	11.9500	11.9500	11.3500	11.3500	+24.044%	16	2,681	-94.449%
2026-04-10	6.6100	9.8600	6.5000	9.1500	+53.782%	564	2,681	-93.115%
2026-04-09	6.7000	6.7000	5.9500	5.9500	+14.644%	12	2,286	-89.412%
2026-04-08	4.8000	5.1900	4.8000	5.1900	+46.197%	13	2,286	-87.861%
2026-04-01	3.7500	3.7500	3.5500	3.5500	+3.499%	11	2,274	-82.254%
2026-03-31	3.0000	3.4800	2.9500	3.4300	+33.984%	38	2,276	-81.633%
2026-03-30	3.3300	3.3900	2.5000	2.5600	-14.381%	765	2,302	-75.391%
2026-03-27	3.1600	3.1600	2.9900	2.9900	-28.297%	12	1,575	-78.930%
2026-03-26	4.1700	4.1700	4.1700	4.1700	-23.204%	3	1,567	-84.892%
2026-03-25	5.4300	5.4300	5.4300	5.4300	+14.316%	1	1,570	-88.398%
2026-03-23	5.1500	5.2500	4.6500	4.7500	+5.088%	26	1,569	-86.737%
2026-03-20	4.7000	5.1000	4.5200	4.5200	-7.755%	3	1,578	-86.062%
2026-03-19	5.0000	5.2200	4.9000	4.9000	-15.078%	7	1,579	-87.143%
2026-03-18	5.7700	5.7700	5.7700	5.7700	+2.852%	5	1,581	-89.081%
2026-03-16	5.6100	5.6100	5.6100	5.6100	+1.081%	5	1,581	-88.770%
2026-03-12	5.6000	5.6000	5.3700	5.5500	-3.478%	72	1,581	-88.649%
2026-03-11	5.3000	5.7500	5.1500	5.7500	+16.162%	5	1,526	-89.043%
2026-03-10	4.9500	4.9500	4.9500	4.9500	-0.802%	1	1,524	-87.273%
2026-03-03	4.8500	4.9900	4.8500	4.9900	-11.993%	41	1,524	-87.375%
2026-03-02	5.6700	5.6700	5.6700	5.6700	-0.874%	10	1,525	-88.889%
2026-02-27	6.9500	6.9500	5.7200	5.7200	-51.525%	14	1,532	-88.986%
2026-02-26	11.6900	11.8000	11.6900	11.8000	-7.087%	6	1,532	-94.661%
2026-02-24	11.1500	12.7000	11.1500	12.7000	+14.414%	12	1,526	-95.039%
2026-02-23	10.8000	11.1000	10.8000	11.1000	+3.738%	2	1,525	-94.324%
2026-02-20	10.7000	10.7000	10.7000	10.7000	-6.957%	1	1,524	-94.112%
2026-02-19	11.5000	11.5000	11.5000	11.5000	+4.545%	1	1,525	-94.522%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-5.172%	4	1,524	-94.273%
2026-02-17	14.2500	14.2500	11.6000	11.6000	-6.752%	6	1,528	-94.569%
2026-02-11	12.4400	12.4400	12.4400	12.4400	-8.529%	10	1,533	-94.936%
2026-02-10	13.6000	13.6000	13.6000	13.6000	+4.215%	1	1,528	-95.368%
2026-02-09	11.7300	13.0500	11.7300	13.0500	+24.761%	10	1,527	-95.172%
2026-02-06	10.4600	10.4600	10.4600	10.4600	+49.003%	1	1,522	-93.977%
2026-02-05	7.5100	7.8600	7.0200	7.0200	-17.412%	25	1,521	-91.026%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-15.842%	5	1,521	-92.588%
2026-02-02	10.5000	10.5000	10.1000	10.1000	-11.404%	10	1,519	-93.762%
2026-01-30	11.4500	11.5500	11.4000	11.4000	-5.785%	6	1,516	-94.474%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-12.950%	4	1,512	-94.793%
2026-01-28	15.0000	15.0000	13.8900	13.9000	-11.858%	27	1,512	-95.468%
2026-01-27	16.5000	16.5000	15.7500	15.7700	+46.019%	53	1,500	-96.005%
2026-01-23	8.8900	10.8000	8.8900	10.8000	+22.727%	2	1,450	-94.167%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-20.000%	1	1,449	-92.841%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-19.177%	2	1,448	-94.273%
2026-01-16	11.5000	13.6100	11.5000	13.6100	+8.016%	2	1,444	-95.371%
2026-01-15	12.0500	12.6000	12.0500	12.6000	+25.874%	42	1,444	-95.000%
2026-01-14	10.0000	10.0100	9.9000	10.0100	+7.288%	5	1,423	-93.706%
2026-01-13	9.3300	9.3300	9.3300	9.3300	+55.500%	3	1,423	-93.248%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-15.966%	1	1,420	-89.500%
2026-01-07	6.3900	7.1400	6.3900	7.1400	+5.621%	7	1,419	-91.176%
2026-01-06	6.7100	7.6500	6.7100	6.7600	-28.314%	19	1,420	-90.680%
2025-12-22	9.4300	9.4300	9.4300	9.4300	+35.683%	10	1,432	-93.319%
2025-12-19	6.9500	6.9500	6.9500	6.9500	-32.524%	60	1,432	-90.935%
2025-12-04	10.3000	10.3000	10.3000	10.3000	+22.183%	1	1,372	-93.883%
2025-12-03	8.4300	8.4300	8.4300	8.4300	+25.633%	1	1,371	-92.527%
2025-11-25	6.7100	6.7100	6.7100	6.7100	-36.156%	3	1,370	-90.611%
2025-11-20	10.5100	10.5100	10.5100	10.5100	+14.363%	1	1,372	-94.006%
2025-11-19	9.1900	9.1900	9.1900	9.1900	-6.701%	1	1,372	-93.145%
2025-11-14	9.0000	9.8500	8.2200	9.8500	+7.650%	11	1,372	-93.604%
2025-11-13	9.8000	9.8000	9.1500	9.1500	-33.455%	8	1,374	-93.115%
2025-11-11	13.7500	13.7500	13.7500	13.7500	-26.667%	1	1,375	-95.418%
2025-11-10	19.7000	19.7000	18.7500	18.7500	+6.838%	11	1,375	-96.640%
2025-11-07	17.5500	17.5500	17.5500	17.5500	-10.184%	1	1,364	-96.410%
2025-11-06	18.7000	19.5400	18.7000	19.5400	-10.572%	9	1,363	-96.776%
2025-11-05	22.5500	22.5500	21.3200	21.8500	-7.258%	16	1,364	-97.117%
2025-11-04	23.5600	23.5600	23.5600	23.5600	-13.414%	1	1,362	-97.326%
2025-11-03	29.8000	29.8000	27.2100	27.2100	-10.346%	6	1,362	-97.685%
2025-10-29	30.9000	30.9000	30.3500	30.3500	-6.182%	3	1,362	-97.924%
2025-10-28	31.5000	32.3500	31.5000	32.3500	+8.375%	11	1,362	-98.053%
2025-10-27	30.2500	30.2500	29.8500	29.8500	+3.287%	29	1,363	-97.889%
2025-10-24	29.0000	29.0000	28.9000	28.9000	+19.126%	2	1,363	-97.820%
2025-10-22	23.9000	24.2600	23.6000	24.2600	-19.402%	9	1,361	-97.403%
2025-10-20	30.1000	30.1000	30.1000	30.1000	-0.922%	1	1,355	-97.907%
2025-10-17	30.4400	30.4600	29.9400	30.3800	-14.902%	10	1,355	-97.926%
2025-10-16	36.0000	36.0000	34.0100	35.7000	+6.092%	5	1,345	-98.235%
2025-10-15	33.6500	33.6500	33.6500	33.6500	+4.051%	1	1,342	-98.128%
2025-10-14	30.0000	32.3400	30.0000	32.3400	-5.769%	4	1,342	-98.052%
2025-10-13	34.3200	34.3200	34.3200	34.3200	+4.475%	2	1,341	-98.164%
2025-10-10	32.8500	32.8500	32.8500	32.8500	-0.303%	1	1,343	-98.082%
2025-10-09	32.4000	32.9500	32.4000	32.9500	+4.272%	2	1,343	-98.088%
2025-10-07	31.6000	31.6000	31.6000	31.6000	+2.597%	2	1,343	-98.006%
2025-10-06	32.1800	32.5000	30.8000	30.8000	-1.786%	3	1,343	-97.955%
2025-10-03	31.3600	31.3600	31.3600	31.3600	+2.820%	1	1,346	-97.991%
2025-10-01	30.5000	30.5000	30.5000	30.5000	-1.645%	1	1,345	-97.934%
2025-09-30	34.0000	34.0100	31.0100	31.0100	+19.269%	6	1,346	-97.968%
2025-09-29	26.2000	26.2000	25.7500	26.0000	+2.201%	12	1,345	-97.577%
2025-09-26	28.2000	28.2000	24.8700	25.4400	-5.251%	17	1,339	-97.524%
2025-09-25	30.4800	31.8500	26.8500	26.8500	-5.954%	25	1,324	-97.654%
2025-09-24	29.0300	29.0300	28.5500	28.5500	-4.419%	27	1,330	-97.793%
2025-09-23	29.7600	29.9000	29.7600	29.8700	+0.912%	47	1,306	-97.891%
2025-09-22	23.7000	30.5600	23.7000	29.6000	+13.540%	9	1,317	-97.872%
2025-09-19	26.0700	26.0700	26.0700	26.0700	+18.824%	2	1,319	-97.583%
2025-09-17	23.6700	23.7100	21.9400	21.9400	+0.688%	47	1,317	-97.129%
2025-09-15	22.0000	22.0000	21.7900	21.7900	+19.397%	5	1,271	-97.109%
2025-09-12	15.7000	18.2500	15.1000	18.2500	-10.275%	7	1,270	-96.548%
2025-09-11	19.8300	20.5000	19.5800	20.3400	+87.465%	68	1,263	-96.903%
2025-09-03	10.9000	10.9000	10.8500	10.8500	-8.206%	799	1,247	-94.194%
2025-09-02	11.8200	11.8200	11.8200	11.8200	-23.247%	1	452	-94.670%
2025-08-28	15.2500	15.5000	15.0500	15.4000	+30.508%	136	452	-95.909%
2025-08-25	11.6500	11.8000	11.6500	11.8000	-12.593%	2	316	-94.661%
2025-08-22	13.5000	13.5000	13.5000	13.5000	+19.893%	1	315	-95.333%
2025-08-20	12.2000	12.4700	11.0900	11.2600	-29.404%	112	314	-94.405%
2025-08-14	16.9200	17.2800	15.9500	15.9500	+14.748%	338	282	-96.050%
2025-07-30	13.9000	13.9000	13.9000	13.9000	-16.517%	1	13	-95.468%
2025-07-28	14.1500	16.6500	14.1500	16.6500	-3.757%	2	14	-96.216%
2025-07-25	17.3000	17.3000	17.3000	17.3000	+4.848%	1	14	-96.358%
2025-07-21	16.5000	16.5000	16.5000	16.5000	-2.941%	1	15	-96.182%
2025-07-11	17.0000	17.0000	17.0000	17.0000	-5.556%	1	16	-96.294%
2025-07-10	18.0000	18.0000	18.0000	18.0000	-6.494%	1	17	-96.500%
2025-07-09	19.9500	20.0000	19.2500	19.2500	-3.750%	8	17	-96.727%
2025-07-08	20.0000	20.0000	20.0000	20.0000	-8.759%	5	11	-96.850%
2025-07-03	21.9200	21.9200	21.9200	21.9200	-15.203%	1	15	-97.126%
2025-06-20	25.8500	25.8500	25.8500	25.8500	+9.627%	20	15	-97.563%
2025-06-18	22.5800	23.5800	22.5800	23.5800	-4.146%	3	3	-97.328%
2025-06-17	21.2000	24.6000	21.2000	24.6000	-2.381%	3	3	-97.439%
2025-06-05	25.0000	25.2000	25.0000	25.2000	-4.183%	4	3	-97.500%
2025-06-04	31.4600	31.4600	26.3000	26.3000	0.000%	8	0	-97.605%

.dark-mode .kP207d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kP207d{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C210CRWV Jan 15 2027 210.00 Call (CRWV270115C00210000)option OPRA

CRWV20270115C210
CRWV Jan 15 2027 210.00 Call (CRWV270115C00210000)
option OPRA