Dark

CRWV20270115C220
CRWV Jan 15 2027 220.00 Call (CRWV270115C00220000)
option OPRA

EOD

Aug 13, 2026

3.50-2.778%(-0.10)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.0000	5.1000	3.5000	3.5000	-2.778%	44	3,262	0.000%
2026-08-12	4.2300	4.6000	3.6000	3.6000	+81.818%	15	3,267	-2.778%
2026-08-11	2.6000	2.6100	1.9800	1.9800	-16.807%	91	3,266	+76.768%
2026-08-10	2.5300	2.5500	2.3800	2.3800	-13.139%	3	3,267	+47.059%
2026-08-07	2.8100	2.8100	2.7000	2.7400	-18.209%	62	3,270	+27.737%
2026-08-05	3.5000	3.5500	3.3500	3.3500	-12.987%	45	3,264	+4.478%
2026-08-04	3.3000	3.8500	3.3000	3.8500	+37.011%	46	3,265	-9.091%
2026-08-03	2.6200	2.8500	2.5900	2.8100	+130.328%	1,250	3,279	+24.555%
2026-07-29	1.2200	1.2200	1.2200	1.2200	+7.965%	1	3,235	+186.885%
2026-07-28	1.1000	1.1300	1.0000	1.1300	-36.158%	3	3,235	+209.735%
2026-07-24	1.8800	1.8800	1.7700	1.7700	-23.707%	150	3,235	+97.740%
2026-07-23	2.4300	2.4300	2.3200	2.3200	-14.074%	37	3,283	+50.862%
2026-07-22	2.8700	2.8700	2.7000	2.7000	+11.570%	3	3,319	+29.630%
2026-07-21	2.4200	2.4200	2.4200	2.4200	+28.042%	1	3,320	+44.628%
2026-07-20	1.9800	1.9800	1.8900	1.8900	-5.025%	41	3,320	+85.185%
2026-07-17	1.3800	2.0100	1.3800	1.9900	+26.752%	7	3,320	+75.879%
2026-07-16	1.9400	1.9400	1.5700	1.5700	-23.786%	49	3,322	+122.930%
2026-07-15	2.0900	2.1100	1.8500	2.0600	-10.435%	47	3,308	+69.903%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-16.058%	1	3,309	+52.174%
2026-07-13	2.8100	2.8500	2.7400	2.7400	-19.412%	17	3,309	+27.737%
2026-07-10	3.5200	3.5800	3.3000	3.4000	-16.870%	74	3,309	+2.941%
2026-07-09	4.1500	4.1500	4.0900	4.0900	+27.019%	8	3,376	-14.425%
2026-07-08	3.2200	3.2200	3.2200	3.2200	+15.000%	1	3,373	+8.696%
2026-07-07	2.6800	2.8000	2.6500	2.8000	-12.500%	7	3,373	+25.000%
2026-07-06	3.0000	3.2000	3.0000	3.2000	+16.364%	5	3,375	+9.375%
2026-07-02	3.0000	3.0000	2.6900	2.7500	-24.658%	17	3,381	+27.273%
2026-07-01	3.2500	3.6500	3.2000	3.6500	-26.263%	33	3,381	-4.110%
2026-06-30	4.8200	4.9500	4.8000	4.9500	+16.197%	4	3,398	-29.293%
2026-06-29	4.8000	4.8000	3.8000	4.2600	-7.391%	64	3,400	-17.840%
2026-06-26	5.0000	5.0000	4.5500	4.6000	-24.590%	15	3,385	-23.913%
2026-06-24	6.1000	6.1000	6.1000	6.1000	-20.779%	3	3,384	-42.623%
2026-06-23	7.6500	8.7000	7.6500	7.7000	0.000%	3	3,384	-54.545%
2026-06-22	9.6700	9.6700	7.7000	7.7000	-22.768%	10	3,386	-54.545%
2026-06-18	10.2500	10.7000	9.9700	9.9700	-9.364%	9	3,362	-64.895%
2026-06-17	10.5000	11.5000	10.5000	11.0000	+2.421%	45	3,362	-68.182%
2026-06-16	9.1100	10.8000	9.1100	10.7400	+36.815%	87	3,362	-67.412%
2026-06-15	8.3200	8.3200	7.8300	7.8500	+11.348%	4	3,363	-55.414%
2026-06-12	6.0000	7.6000	6.0000	7.0500	+30.556%	49	3,365	-50.355%
2026-06-11	5.2500	5.4000	5.0500	5.4000	-14.286%	76	3,355	-35.185%
2026-06-10	6.1500	6.3500	6.0000	6.3000	-15.663%	500	3,354	-44.444%
2026-06-08	7.1500	7.4700	7.1500	7.4700	+14.220%	12	2,854	-53.146%
2026-06-05	7.1000	7.3500	5.9700	6.5400	-22.877%	368	2,856	-46.483%
2026-06-04	8.7000	9.0000	7.9500	8.4800	-10.265%	65	3,138	-58.726%
2026-06-03	10.8000	10.8000	9.2100	9.4500	-20.186%	106	3,114	-62.963%
2026-06-02	15.1000	15.1000	11.8400	11.8400	-17.087%	195	3,079	-70.439%
2026-06-01	11.5300	15.2000	11.0000	14.2800	+80.759%	557	3,089	-75.490%
2026-05-29	8.3000	8.3000	7.9000	7.9000	-2.469%	3	3,180	-55.696%
2026-05-28	8.2000	8.8000	8.1000	8.1000	+5.882%	254	3,180	-56.790%
2026-05-27	7.0100	7.6500	6.9200	7.6500	-4.375%	199	2,930	-54.248%
2026-05-26	8.1500	8.4500	8.0000	8.0000	+8.844%	13	2,929	-56.250%
2026-05-22	8.5100	8.5100	7.3500	7.3500	-9.259%	6	2,923	-52.381%
2026-05-21	7.5500	8.1000	7.4000	8.1000	+29.808%	12	2,911	-56.790%
2026-05-20	6.2500	6.2500	6.2400	6.2400	+2.128%	2	2,911	-43.910%
2026-05-19	5.9000	6.1100	5.1500	6.1100	+0.992%	2,016	1,913	-42.717%
2026-05-18	7.0000	7.0000	6.0500	6.0500	-32.778%	54	1,913	-42.149%
2026-05-15	9.0000	9.0000	9.0000	9.0000	-5.759%	1	1,913	-61.111%
2026-05-14	7.5000	10.5000	7.5000	9.5500	+10.405%	10	1,914	-63.351%
2026-05-13	8.7500	8.7500	8.6500	8.6500	+14.874%	36	1,916	-59.538%
2026-05-12	8.1400	8.1500	6.3000	7.5300	-16.333%	80	1,916	-53.519%
2026-05-11	9.3000	10.6000	9.0000	9.0000	-7.692%	11	1,916	-61.111%
2026-05-08	11.6000	11.6000	9.2000	9.7500	-32.851%	28	1,915	-64.103%
2026-05-07	15.4600	15.4600	13.9600	14.5200	-21.301%	15	1,913	-75.895%
2026-05-06	17.7100	18.7800	17.3100	18.4500	+23.000%	350	1,911	-81.030%
2026-05-05	14.3800	15.0000	14.3800	15.0000	+3.950%	45	1,820	-76.667%
2026-05-04	14.6400	15.1000	14.1000	14.4300	+21.261%	25	1,812	-75.745%
2026-05-01	10.9200	12.6800	10.9000	11.9000	+9.174%	93	1,744	-70.588%
2026-04-29	10.0000	10.9000	10.0000	10.9000	+26.012%	40	1,744	-67.890%
2026-04-28	9.4000	9.4000	8.6500	8.6500	-12.361%	33	1,729	-59.538%
2026-04-27	8.9000	9.8700	8.5700	9.8700	+2.813%	4	1,729	-64.539%
2026-04-24	10.7100	10.7100	8.8100	9.6000	-16.157%	4	1,731	-63.542%
2026-04-23	11.3500	11.4500	11.1500	11.4500	-11.240%	5	1,732	-69.432%
2026-04-22	11.0600	13.0000	11.0000	12.9000	+27.094%	21	1,730	-72.868%
2026-04-21	10.7500	10.7500	10.1500	10.1500	-0.976%	2	1,728	-65.517%
2026-04-20	9.7500	10.7500	9.7500	10.2500	-7.324%	313	1,728	-65.854%
2026-04-17	11.0600	11.0600	11.0600	11.0600	-3.826%	2	1,424	-68.354%
2026-04-16	11.6000	11.6000	11.4500	11.5000	-5.738%	768	1,424	-69.565%
2026-04-15	12.0000	12.6000	12.0000	12.2000	-0.408%	40	665	-71.311%
2026-04-14	12.2000	12.2500	12.2000	12.2500	+11.465%	11	662	-71.429%
2026-04-13	10.3000	11.5000	10.0000	10.9900	+29.599%	119	661	-68.153%
2026-04-10	8.8100	8.8100	8.1000	8.4800	+120.260%	10	552	-58.726%
2026-04-07	3.6000	4.0000	3.6000	3.8500	+2.667%	5	550	-9.091%
2026-04-06	3.7000	3.7500	3.7000	3.7500	+9.971%	11	550	-6.667%
2026-04-01	3.4100	3.4100	3.4100	3.4100	+16.781%	1	549	+2.639%
2026-03-31	2.8000	2.9200	2.6200	2.9200	+26.957%	12	550	+19.863%
2026-03-30	2.9300	2.9300	2.3000	2.3000	-19.298%	3	546	+52.174%
2026-03-27	2.8500	2.8500	2.8500	2.8500	-43.564%	10	548	+22.807%
2026-03-25	5.0500	5.0500	5.0500	5.0500	+17.442%	3	558	-30.693%
2026-03-24	4.6500	4.6500	4.0500	4.3000	-3.153%	4	555	-18.605%
2026-03-23	4.4400	4.4400	4.4400	4.4400	-0.225%	1	553	-21.171%
2026-03-20	4.3000	4.6200	4.3000	4.4500	-3.680%	48	554	-21.348%
2026-03-19	4.2500	4.8000	4.2500	4.6200	+5.721%	5	556	-24.242%
2026-03-18	4.3700	4.3700	4.3700	4.3700	-14.314%	1	555	-19.908%
2026-03-11	5.0000	5.1000	5.0000	5.1000	+45.714%	5	556	-31.373%
2026-03-06	4.6500	4.6500	3.5000	3.5000	-16.667%	20	551	0.000%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-22.222%	10	541	-16.667%
2026-03-04	4.9500	5.4000	4.9500	5.4000	+14.894%	131	551	-35.185%
2026-03-03	4.7500	4.8500	3.9500	4.7000	-15.162%	188	587	-25.532%
2026-03-02	5.7500	5.7500	5.5400	5.5400	+1.280%	57	540	-36.823%
2026-02-27	6.7500	6.9000	5.3900	5.4700	-58.084%	57	539	-36.015%
2026-02-25	13.0500	13.0500	13.0500	13.0500	+12.792%	1	558	-73.180%
2026-02-24	11.0000	11.5700	11.0000	11.5700	+21.789%	4	558	-69.749%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-5.000%	1	561	-63.158%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-16.667%	1	560	-65.000%
2026-02-19	12.0000	12.0000	12.0000	12.0000	+9.489%	1	560	-70.833%
2026-02-17	10.9600	10.9600	10.9600	10.9600	-5.923%	4	560	-68.066%
2026-02-09	11.6500	11.6500	11.6500	11.6500	+22.632%	1	556	-69.957%
2026-02-06	7.5000	9.5000	7.5000	9.5000	+48.438%	7	555	-63.158%
2026-02-05	6.7500	6.7500	6.4000	6.4000	-18.471%	13	550	-45.313%
2026-02-04	7.8500	7.8500	7.8500	7.8500	-2.484%	5	539	-55.414%
2026-02-03	8.0500	8.0500	8.0500	8.0500	-14.815%	4	539	-56.522%
2026-02-02	9.4500	9.4500	9.4500	9.4500	-17.105%	8	539	-62.963%
2026-01-29	12.0000	12.0000	11.3500	11.4000	-16.788%	11	539	-69.298%
2026-01-28	13.5000	13.7000	12.8000	13.7000	-8.667%	35	539	-74.453%
2026-01-27	14.4000	15.0000	14.4000	15.0000	+43.266%	6	524	-76.667%
2026-01-26	10.4700	10.4700	10.4700	10.4700	+17.377%	1	528	-66.571%
2026-01-21	9.9000	9.9000	8.9200	8.9200	-28.006%	19	527	-60.762%
2026-01-16	12.3900	12.3900	12.3900	12.3900	+8.494%	1	520	-71.751%
2026-01-15	11.5000	11.6900	11.4000	11.4200	+43.648%	44	520	-69.352%
2026-01-13	7.9500	7.9500	7.9500	7.9500	+37.069%	8	533	-55.975%
2026-01-07	5.8000	5.8000	5.8000	5.8000	+23.404%	10	533	-39.655%
2025-12-31	4.8000	4.8000	4.7000	4.7000	-11.321%	3	534	-25.532%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-35.680%	1	534	-33.962%
2025-12-22	8.7300	9.0000	8.2400	8.2400	+3.518%	17	533	-57.524%
2025-12-19	7.9600	7.9600	7.9600	7.9600	+89.524%	1	547	-56.030%
2025-12-17	4.4000	4.4500	4.2000	4.2000	-5.405%	4	546	-16.667%
2025-12-16	4.5000	4.5000	4.4400	4.4400	-36.571%	28	547	-21.171%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-31.774%	16	547	-50.000%
2025-12-09	10.2600	10.2600	10.2600	10.2600	+19.302%	1	532	-65.887%
2025-12-08	8.6000	8.6000	8.6000	8.6000	-16.098%	1	533	-59.302%
2025-12-05	10.2100	10.2500	10.2100	10.2500	+9.743%	20	534	-65.854%
2025-12-02	9.0000	9.3400	9.0000	9.3400	+21.773%	6	534	-62.527%
2025-11-28	7.5800	7.6700	7.5800	7.6700	+11.159%	8	528	-54.368%
2025-11-24	6.9000	6.9000	6.9000	6.9000	-7.383%	4	522	-49.275%
2025-11-21	7.4500	7.4500	7.4500	7.4500	-9.146%	1	522	-53.020%
2025-11-20	8.7000	8.7000	8.2000	8.2000	-4.094%	2	522	-57.317%
2025-11-19	8.5500	8.5500	8.5500	8.5500	-3.825%	1	523	-59.064%
2025-11-18	8.8900	8.8900	8.8900	8.8900	-4.614%	1	522	-60.630%
2025-11-14	7.9000	9.3200	7.9000	9.3200	+7.995%	3	521	-62.446%
2025-11-13	8.6300	8.6300	8.6300	8.6300	-19.346%	2	520	-59.444%
2025-11-12	11.2500	11.2500	10.7000	10.7000	-2.639%	11	520	-67.290%
2025-11-11	12.4800	12.4800	9.4000	10.9900	-39.248%	48	519	-68.153%
2025-11-10	21.0000	21.0000	17.2800	18.0900	+10.305%	6	508	-80.652%
2025-11-07	17.0000	17.0000	16.4000	16.4000	-11.828%	11	504	-78.659%
2025-11-06	18.4300	18.6000	18.3000	18.6000	-7.921%	10	514	-81.183%
2025-11-05	21.2000	21.2000	20.1200	20.2000	-5.386%	7	512	-82.673%
2025-11-04	23.0200	23.0200	20.8000	21.3500	-12.140%	24	510	-83.607%
2025-11-03	24.3000	24.3000	24.3000	24.3000	-15.917%	1	508	-85.597%
2025-10-31	28.8000	28.9000	28.8000	28.9000	-2.034%	2	508	-87.889%
2025-10-30	29.2700	29.5000	29.2700	29.5000	-1.073%	5	507	-88.136%
2025-10-28	28.7000	29.8200	28.7000	29.8200	+9.834%	6	507	-88.263%
2025-10-24	27.0000	27.1500	26.9000	27.1500	+26.810%	3	503	-87.109%
2025-10-22	22.0000	22.0500	20.0500	21.4100	-16.039%	6	505	-83.652%
2025-10-21	23.0000	25.5000	23.0000	25.5000	-13.851%	2	505	-86.275%
2025-10-17	29.6000	29.6000	29.6000	29.6000	-5.128%	1	505	-88.176%
2025-10-16	31.2000	31.2000	31.2000	31.2000	+11.429%	1	505	-88.782%
2025-10-14	27.4500	28.0000	27.4500	28.0000	-13.846%	2	506	-87.500%
2025-10-13	31.2500	32.5000	31.2500	32.5000	+2.459%	4	505	-89.231%
2025-10-10	36.9200	36.9200	31.7200	31.7200	+3.154%	6	505	-88.966%
2025-10-09	31.6500	31.8800	30.7500	30.7500	-2.381%	31	500	-88.618%
2025-10-08	30.3900	31.5000	30.0200	31.5000	+22.807%	13	521	-88.889%
2025-10-07	25.6500	25.6500	25.6500	25.6500	-14.671%	5	526	-86.355%
2025-10-06	30.5500	30.6100	30.0600	30.0600	-0.265%	30	526	-88.357%
2025-10-03	30.1400	30.1400	30.1400	30.1400	+6.314%	1	504	-88.388%
2025-10-01	28.3900	28.3900	28.3500	28.3500	-9.309%	15	505	-87.654%
2025-09-30	31.0000	31.2600	30.9100	31.2600	+29.174%	16	520	-88.804%
2025-09-29	24.2000	24.2000	24.2000	24.2000	+7.508%	5	505	-85.537%
2025-09-26	23.1700	23.1700	22.5100	22.5100	-21.018%	2	503	-84.451%
2025-09-25	28.5000	28.5000	28.5000	28.5000	+5.673%	1	504	-87.719%
2025-09-24	26.9700	26.9700	26.9700	26.9700	+2.821%	1	503	-87.023%
2025-09-23	26.2300	26.2300	26.2300	26.2300	+56.504%	1	502	-86.657%
2025-09-11	18.0400	18.6600	16.7600	16.7600	-11.040%	184	501	-79.117%
2025-09-10	19.6500	19.6500	18.8400	18.8400	+80.633%	2	487	-81.423%
2025-09-08	10.4300	10.4300	10.4300	10.4300	+1.955%	1	487	-66.443%
2025-09-03	10.2300	10.2300	10.2300	10.2300	-15.594%	1	488	-65.787%
2025-08-27	11.7300	12.1200	11.7300	12.1200	+5.391%	2	487	-71.122%
2025-08-22	11.5000	11.5000	11.5000	11.5000	+7.477%	1	487	-69.565%
2025-08-21	12.5000	12.5000	10.7000	10.7000	+1.905%	2	487	-67.290%
2025-08-20	10.8000	11.3400	10.3500	10.5000	-20.993%	148	488	-66.667%
2025-08-19	13.2900	13.2900	13.2900	13.2900	-5.274%	1	396	-73.664%
2025-08-18	16.0000	16.0000	14.0300	14.0300	-15.837%	3	395	-75.053%
2025-08-15	16.6700	16.6700	16.6700	16.6700	+13.401%	2	396	-79.004%
2025-08-14	16.3100	16.3100	13.9500	14.7000	-30.000%	111	394	-76.190%
2025-08-13	24.0000	24.0000	21.0000	21.0000	-24.188%	3	318	-83.333%
2025-08-11	27.9000	27.9000	26.4100	27.7000	+42.051%	310	317	-87.365%
2025-08-05	20.0000	20.0000	19.4900	19.5000	+30.087%	5	32	-82.051%
2025-07-30	14.9900	14.9900	14.9900	14.9900	-15.311%	1	27	-76.651%
2025-07-23	17.7000	17.7000	17.7000	17.7000	-3.595%	12	27	-80.226%
2025-07-17	18.3600	18.3600	18.3600	18.3600	-8.200%	10	39	-80.937%
2025-07-15	20.0000	20.0000	20.0000	20.0000	+18.343%	1	29	-82.500%
2025-07-14	16.8000	16.9000	16.8000	16.9000	+6.557%	19	29	-79.290%
2025-07-11	15.8600	15.8600	15.8600	15.8600	-5.875%	1	17	-77.932%
2025-07-10	17.8000	17.8000	16.8500	16.8500	-8.919%	4	17	-79.228%
2025-07-09	18.5000	18.5000	18.5000	18.5000	0.000%	1	15	-81.081%
2025-07-08	18.5000	18.5000	18.5000	18.5000	-22.917%	5	15	-81.081%
2025-06-30	24.0000	24.0000	24.0000	24.0000	+8.108%	5	16	-85.417%
2025-06-26	22.2000	22.2000	22.2000	22.2000	+5.163%	2	16	-84.234%
2025-06-25	21.1100	21.1100	21.1100	21.1100	-21.815%	5	14	-83.420%
2025-06-24	27.0000	27.0000	27.0000	27.0000	-5.097%	2	9	-87.037%
2025-06-20	28.4500	28.4500	28.4500	28.4500	+22.629%	2	7	-87.698%
2025-06-11	23.2000	23.2000	23.2000	23.2000	-15.636%	1	8	-84.914%
2025-06-09	26.4900	27.5000	26.4900	27.5000	+4.167%	6	8	-87.273%
2025-06-05	23.0000	26.4000	23.0000	26.4000	-15.167%	3	2	-86.742%
2025-06-04	29.0000	31.1200	29.0000	31.1200	0.000%	4	0	-88.753%

.dark-mode .Hvb91H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hvb91H{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C220CRWV Jan 15 2027 220.00 Call (CRWV270115C00220000)option OPRA

CRWV20270115C220
CRWV Jan 15 2027 220.00 Call (CRWV270115C00220000)
option OPRA