Dark

CRWV20270115C230
CRWV Jan 15 2027 230.00 Call (CRWV270115C00230000)
option OPRA

EOD

Sep 28, 2026

0.4200-4.545%(-0.0200)1,002

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3700	0.4200	0.3700	0.4200	-4.545%	1,002	7,042	0.000%
2026-09-25	0.4400	0.4400	0.4400	0.4400	-40.541%	1	6,298	-4.545%
2026-09-24	0.7400	0.7400	0.7400	0.7400	+15.625%	1	6,298	-43.243%
2026-09-23	0.6400	0.6400	0.6400	0.6400	-5.882%	1	6,298	-34.375%
2026-09-22	0.7300	0.7700	0.6100	0.6800	-1.449%	9	6,299	-38.235%
2026-09-21	0.5600	0.6900	0.5600	0.6900	+15.000%	2	6,297	-39.130%
2026-09-17	0.4800	0.6000	0.4800	0.6000	-29.412%	196	6,299	-30.000%
2026-09-16	0.8500	0.8500	0.8500	0.8500	+18.056%	372	6,121	-50.588%
2026-09-15	0.7200	0.7200	0.7200	0.7200	-30.769%	1	5,822	-41.667%
2026-09-11	1.1600	1.1600	1.0400	1.0400	-11.864%	21	5,822	-59.615%
2026-09-10	1.1500	1.3400	1.1500	1.1800	-24.841%	413	5,823	-64.407%
2026-09-09	1.5700	1.5700	1.5700	1.5700	-33.475%	4	5,754	-73.248%
2026-09-08	1.7300	2.5100	1.7300	2.3600	+90.323%	528	5,750	-82.203%
2026-09-04	0.7000	1.2400	0.7000	1.2400	+210.000%	128	5,987	-66.129%
2026-09-02	0.5300	0.5300	0.4000	0.4000	-45.946%	4,038	5,987	+5.000%
2026-08-31	0.6600	0.7400	0.6600	0.7400	-25.253%	12	2,537	-43.243%
2026-08-28	1.0400	1.0400	0.9900	0.9900	-10.000%	8	2,540	-57.576%
2026-08-24	1.1100	1.1100	1.1000	1.1000	-32.515%	2	2,540	-61.818%
2026-08-19	1.4300	1.6300	1.4300	1.6300	-1.212%	3	2,538	-74.233%
2026-08-18	1.7300	1.7400	1.6500	1.6500	-47.115%	5	2,540	-74.545%
2026-08-17	2.5300	3.1200	2.5100	3.1200	+14.286%	7	2,540	-86.538%
2026-08-14	3.1000	3.1000	2.7200	2.7300	-11.364%	35	2,539	-84.615%
2026-08-13	4.2700	4.2700	3.0800	3.0800	-0.645%	22	2,538	-86.364%
2026-08-12	4.0000	4.0000	3.1000	3.1000	+38.393%	62	2,544	-86.452%
2026-08-10	2.2400	2.2400	2.2400	2.2400	-10.400%	2	2,547	-81.250%
2026-08-07	2.2700	2.5000	2.2700	2.5000	-16.667%	2	2,545	-83.200%
2026-08-05	3.4000	3.4000	3.0000	3.0000	-11.765%	113	2,545	-86.000%
2026-08-04	2.9300	3.4000	2.9300	3.4000	+36.000%	10	2,558	-87.647%
2026-08-03	2.0400	2.5000	2.0400	2.5000	+92.308%	5	2,561	-83.200%
2026-07-31	1.3000	1.3000	1.3000	1.3000	+18.182%	2	2,559	-67.692%
2026-07-28	1.1300	1.1300	0.9100	1.1000	-20.863%	6	2,561	-61.818%
2026-07-24	1.4600	1.4600	1.3900	1.3900	-45.490%	34	2,561	-69.784%
2026-07-22	2.0600	2.6800	2.0600	2.5500	+16.972%	8	2,562	-83.529%
2026-07-21	2.0500	2.1800	2.0500	2.1800	+26.012%	12	2,561	-80.734%
2026-07-20	2.0200	2.0200	1.7300	1.7300	+5.488%	36	2,560	-75.723%
2026-07-17	1.6400	1.6400	1.6400	1.6400	+1.235%	1	2,529	-74.390%
2026-07-16	1.6200	1.6200	1.6200	1.6200	0.000%	1	2,530	-74.074%
2026-07-15	1.9800	1.9800	1.6200	1.6200	-22.115%	11	2,531	-74.074%
2026-07-14	2.2500	2.2500	2.0100	2.0800	-16.466%	35	2,532	-79.808%
2026-07-13	2.5800	2.5800	2.4900	2.4900	-31.781%	57	2,504	-83.133%
2026-07-09	3.6500	3.8500	3.3900	3.6500	+23.311%	7	2,504	-88.493%
2026-07-08	2.9600	2.9600	2.9600	2.9600	+3.860%	1	2,504	-85.811%
2026-07-06	2.8500	2.8500	2.8500	2.8500	+18.750%	2	2,504	-85.263%
2026-07-02	2.9000	3.0000	2.4000	2.4000	-20.000%	6	2,507	-82.500%
2026-07-01	4.6500	4.6500	3.0000	3.0000	-29.412%	5	2,507	-86.000%
2026-06-30	4.1000	4.4000	4.1000	4.2500	+10.390%	8	2,505	-90.118%
2026-06-29	3.4000	4.1000	3.4000	3.8500	-9.412%	15	2,499	-89.091%
2026-06-26	4.2000	4.2500	4.1000	4.2500	-25.829%	7	2,496	-90.118%
2026-06-25	5.7300	5.7300	5.7300	5.7300	+9.143%	5	2,496	-92.670%
2026-06-24	5.2500	5.2500	5.2500	5.2500	-26.056%	2	2,501	-92.000%
2026-06-23	7.8000	7.8500	7.1000	7.1000	-4.570%	4	2,501	-94.085%
2026-06-22	7.4400	7.4400	7.4400	7.4400	-20.851%	2	2,499	-94.355%
2026-06-18	9.9000	9.9000	8.7600	9.4000	-7.389%	19	2,502	-95.532%
2026-06-17	9.9000	10.1500	9.9000	10.1500	+7.979%	2	2,502	-95.862%
2026-06-16	8.4000	9.6500	8.4000	9.4000	+25.501%	97	2,502	-95.532%
2026-06-15	7.4900	7.4900	7.4900	7.4900	+17.582%	1	2,477	-94.393%
2026-06-12	5.6000	6.9500	5.6000	6.3700	+36.989%	37	2,477	-93.407%
2026-06-11	4.6500	4.8000	4.5500	4.6500	-20.513%	159	2,476	-90.968%
2026-06-10	5.8000	5.8500	5.8000	5.8500	+15.842%	2	2,490	-92.821%
2026-06-09	6.6000	6.6000	4.9500	5.0500	-5.959%	56	2,491	-91.683%
2026-06-05	6.2000	6.2000	5.2900	5.3700	-34.110%	91	2,508	-92.179%
2026-06-04	7.3000	8.1500	7.1000	8.1500	-5.233%	333	2,512	-94.847%
2026-06-03	8.8000	8.8000	8.3500	8.6000	-21.818%	27	2,475	-95.116%
2026-06-02	13.8000	13.8000	11.0000	11.0000	-11.788%	5	2,466	-96.182%
2026-06-01	10.4000	13.6500	10.1700	12.4700	+69.660%	524	2,468	-96.632%
2026-05-29	6.9700	7.3500	6.9700	7.3500	+2.797%	2	2,496	-94.286%
2026-05-28	7.1500	7.1500	7.1000	7.1500	+6.557%	3	2,496	-94.126%
2026-05-27	6.4000	6.7100	6.4000	6.7100	-11.478%	7	2,496	-93.741%
2026-05-26	7.3000	7.5800	7.0500	7.5800	+14.157%	7	2,495	-94.459%
2026-05-22	6.9600	7.1000	6.6400	6.6400	-7.003%	8	2,497	-93.675%
2026-05-21	6.7500	7.3000	6.7500	7.1400	+30.055%	40	2,496	-94.118%
2026-05-18	5.6000	5.6000	5.4100	5.4900	-19.854%	37	2,496	-92.350%
2026-05-15	7.4700	7.4700	6.8500	6.8500	-19.031%	22	2,498	-93.869%
2026-05-14	9.1500	9.5000	8.4000	8.4600	+31.571%	18	2,511	-95.035%
2026-05-12	7.0700	7.4000	6.4300	6.4300	-24.085%	40	2,500	-93.468%
2026-05-11	9.6000	9.8500	8.3600	8.4700	-2.867%	67	2,500	-95.041%
2026-05-08	10.4800	10.4800	7.9000	8.7200	-34.779%	37	2,512	-95.183%
2026-05-07	14.8500	15.0500	12.8000	13.3700	-21.353%	28	2,495	-96.859%
2026-05-06	15.8000	17.0000	14.1000	17.0000	+33.858%	866	2,484	-97.529%
2026-05-04	13.2400	13.8500	12.7000	12.7000	+18.140%	10	2,635	-96.693%
2026-05-01	9.9000	11.5300	9.9000	10.7500	+6.436%	36	2,635	-96.093%
2026-04-29	9.7000	10.1000	9.6500	10.1000	+27.848%	15	2,635	-95.842%
2026-04-28	8.2100	8.2100	7.8500	7.9000	-12.707%	42	2,633	-94.684%
2026-04-27	8.0900	9.0500	8.0900	9.0500	+1.800%	3	2,635	-95.359%
2026-04-24	9.9500	9.9500	8.0500	8.8900	-24.340%	10	2,634	-95.276%
2026-04-22	9.9900	12.1000	9.9900	11.7500	+24.339%	66	2,594	-96.426%
2026-04-20	8.0000	9.6500	8.0000	9.4500	-6.343%	115	2,637	-95.556%
2026-04-17	10.5000	10.5000	10.0900	10.0900	-2.323%	3	2,704	-95.837%
2026-04-16	10.2300	11.0000	10.0500	10.3300	-8.178%	892	2,703	-95.934%
2026-04-15	11.0000	11.6000	11.0000	11.2500	-2.174%	29	2,579	-96.267%
2026-04-14	11.4500	11.5000	11.4500	11.5000	+18.313%	2	2,570	-96.348%
2026-04-13	9.5500	9.7200	9.5500	9.7200	+27.392%	6	2,569	-95.679%
2026-04-10	7.9000	7.9000	7.3500	7.6300	+51.089%	8	2,569	-94.495%
2026-04-09	4.7100	5.0500	4.7100	5.0500	+66.118%	2	2,562	-91.683%
2026-04-02	3.0400	3.0400	3.0400	3.0400	+10.545%	1	2,561	-86.184%
2026-03-31	2.4000	2.7500	2.2800	2.7500	+37.500%	3	2,561	-84.727%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-33.333%	1	2,561	-79.000%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-19.571%	3	2,562	-86.000%
2026-03-23	3.8000	4.3200	3.3800	3.7300	-0.533%	61	2,559	-88.740%
2026-03-20	3.9500	4.4000	3.7500	3.7500	-15.919%	1,498	2,559	-88.800%
2026-03-19	4.2000	4.4600	3.8500	4.4600	+0.225%	11	1,142	-90.583%
2026-03-18	4.7000	4.7000	4.4500	4.4500	+6.459%	6	1,145	-90.562%
2026-03-17	4.5500	4.6200	4.1300	4.1800	-5.643%	20	1,142	-89.952%
2026-03-13	4.7500	4.9500	4.3500	4.4300	+19.730%	24	1,145	-90.519%
2026-03-09	3.5500	3.7000	3.5500	3.7000	-23.395%	2	1,139	-88.649%
2026-03-04	4.7000	5.1200	4.3500	4.8300	+16.386%	78	1,143	-91.304%
2026-03-03	4.5000	4.5000	3.5500	4.1500	-12.632%	151	1,132	-89.880%
2026-03-02	4.7000	4.7500	4.7000	4.7500	-1.042%	5	1,108	-91.158%
2026-02-27	6.2500	6.2500	4.8000	4.8000	-60.000%	7	1,105	-91.250%
2026-02-25	12.0000	12.0000	12.0000	12.0000	+10.092%	2	1,108	-96.500%
2026-02-24	7.5000	11.0500	7.5000	10.9000	+1.395%	14	1,108	-96.147%
2026-02-17	10.7500	10.7500	10.7500	10.7500	+1.415%	2	1,105	-96.093%
2026-02-11	10.6000	10.6000	10.6000	10.6000	-0.282%	1	1,103	-96.038%
2026-02-09	11.2000	11.2000	10.6300	10.6300	+46.621%	6	1,102	-96.049%
2026-02-04	7.2500	7.2500	7.2500	7.2500	-12.651%	4	1,101	-94.207%
2026-02-02	8.4000	8.4000	8.3000	8.3000	-15.306%	11	1,101	-94.940%
2026-01-30	9.9000	9.9000	9.7500	9.8000	-6.220%	6	1,101	-95.714%
2026-01-29	9.6000	10.5000	9.6000	10.4500	-12.917%	5	1,101	-95.981%
2026-01-28	14.2000	14.2000	11.9000	12.0000	+30.719%	31	1,102	-96.500%
2026-01-20	8.8100	11.9500	8.7900	9.1800	-17.446%	33	1,102	-95.425%
2026-01-16	9.8400	11.1200	9.8400	11.1200	+6.923%	2	1,107	-96.223%
2026-01-15	10.5000	10.5000	10.4000	10.4000	+36.662%	2	1,107	-95.962%
2026-01-13	7.6100	7.6100	7.6100	7.6100	+3.537%	1	1,107	-94.481%
2026-01-12	7.3500	7.3500	7.3500	7.3500	+42.718%	1	1,108	-94.286%
2026-01-02	4.8900	5.1500	4.8900	5.1500	+24.697%	2	1,108	-91.845%
2025-12-31	4.4800	4.4800	4.1300	4.1300	-14.315%	4	1,106	-89.831%
2025-12-30	4.8200	4.8200	4.8200	4.8200	-12.364%	1	1,106	-91.286%
2025-12-26	5.3100	5.5000	5.3100	5.5000	-26.667%	3	1,106	-92.364%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+31.579%	5	1,104	-94.400%
2025-12-19	5.2500	5.7500	5.2500	5.7000	+42.500%	5	1,104	-92.632%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-58.720%	4	1,099	-89.500%
2025-12-05	9.6900	9.6900	9.6900	9.6900	+29.545%	1	1,096	-95.666%
2025-12-03	7.4800	7.4800	7.4800	7.4800	-14.023%	1	1,096	-94.385%
2025-12-02	8.7000	8.7000	8.7000	8.7000	+20.000%	5	1,096	-95.172%
2025-11-21	6.7000	7.2500	6.7000	7.2500	-4.605%	67	1,098	-94.207%
2025-11-17	7.7000	7.7500	7.6000	7.6000	+0.930%	7	1,033	-94.474%
2025-11-14	7.5300	7.5300	7.5300	7.5300	-8.727%	2	1,033	-94.422%
2025-11-13	8.2500	8.2500	8.2500	8.2500	-13.158%	2	1,035	-94.909%
2025-11-12	10.4800	10.4800	9.5000	9.5000	-8.035%	3	1,035	-95.579%
2025-11-11	13.2400	13.2400	10.3300	10.3300	-38.876%	33	1,035	-95.934%
2025-11-10	16.7500	16.9000	15.3000	16.9000	-9.770%	41	1,035	-97.515%
2025-11-06	18.7300	18.7300	18.7300	18.7300	-1.369%	3	1,075	-97.758%
2025-11-05	20.3000	20.3000	18.9900	18.9900	-5.522%	20	1,075	-97.788%
2025-11-04	21.2000	21.2000	20.1000	20.1000	-16.598%	2	1,095	-97.910%
2025-11-03	24.1000	24.7000	24.1000	24.1000	-11.070%	5	1,099	-98.257%
2025-10-31	27.1000	27.1000	27.1000	27.1000	-1.455%	1	1,099	-98.450%
2025-10-30	25.2500	27.5000	25.2500	27.5000	-5.172%	11	1,098	-98.473%
2025-10-29	27.7500	29.0000	27.7500	29.0000	+14.625%	10	1,093	-98.552%
2025-10-24	25.4900	25.4900	25.3000	25.3000	+9.761%	2	1,083	-98.340%
2025-10-23	21.6800	23.0500	21.6800	23.0500	+16.650%	8	1,083	-98.178%
2025-10-22	20.8000	20.8000	19.7600	19.7600	-33.423%	3	1,080	-97.874%
2025-10-16	29.6800	29.6800	29.6800	29.6800	+3.235%	1	1,082	-98.585%
2025-10-15	28.7500	28.7500	28.7500	28.7500	-9.335%	1	1,082	-98.539%
2025-10-10	34.0000	34.0000	31.7100	31.7100	+1.798%	7	1,081	-98.675%
2025-10-09	29.4000	31.1500	29.0500	31.1500	+32.272%	3	1,082	-98.652%
2025-10-07	23.5500	23.5500	23.5500	23.5500	-20.680%	1	1,081	-98.217%
2025-10-06	29.6900	29.6900	29.6900	29.6900	+8.675%	2	1,081	-98.585%
2025-10-02	29.4600	29.4600	27.3200	27.3200	+15.032%	3	1,081	-98.463%
2025-10-01	23.7500	23.7500	23.7500	23.7500	-23.510%	1	1,083	-98.232%
2025-09-30	31.0500	31.0500	31.0500	31.0500	+35.886%	1	1,083	-98.647%
2025-09-29	22.8500	22.8500	22.8500	22.8500	-18.305%	1	1,083	-98.162%
2025-09-25	26.7000	27.9700	26.7000	27.9700	+13.377%	2	1,082	-98.498%
2025-09-24	24.6700	24.6700	24.6700	24.6700	-0.121%	1	1,081	-98.298%
2025-09-23	24.5000	24.7000	24.5000	24.7000	+11.815%	2	1,081	-98.300%
2025-09-19	22.5000	22.5000	21.2700	22.0900	+8.284%	9	1,081	-98.099%
2025-09-16	20.6900	20.6900	20.4000	20.4000	+10.870%	2	1,080	-97.941%
2025-09-15	18.4000	18.4000	18.4000	18.4000	+8.876%	1	1,080	-97.717%
2025-09-11	17.3600	17.5400	16.8300	16.9000	-6.111%	44	1,079	-97.515%
2025-09-10	16.5900	18.0000	16.5900	18.0000	+80.000%	2	1,057	-97.667%
2025-09-08	8.9500	10.0000	8.9500	10.0000	+20.482%	2	1,056	-95.800%
2025-09-04	8.3000	8.3000	8.3000	8.3000	-14.079%	1	1,057	-94.940%
2025-09-03	9.6600	9.6600	9.6600	9.6600	-5.015%	2	1,057	-95.652%
2025-09-02	10.2800	10.2800	10.1700	10.1700	-22.366%	2	1,055	-95.870%
2025-08-28	13.0300	13.1000	13.0300	13.1000	+18.445%	7	1,055	-96.794%
2025-08-27	11.0000	11.0600	10.8800	11.0600	+9.505%	7	1,054	-96.203%
2025-08-25	10.2500	10.2500	10.1000	10.1000	-1.942%	2	1,054	-95.842%
2025-08-22	9.8000	10.3000	9.6000	10.3000	-1.905%	3	1,054	-95.922%
2025-08-21	10.7500	11.3900	10.5000	10.5000	+8.136%	27	1,056	-96.000%
2025-08-20	10.4900	10.8600	9.3500	9.7100	-34.392%	1,440	1,056	-95.675%
2025-08-18	14.8000	14.8000	14.8000	14.8000	0.000%	8	58	-97.162%
2025-08-15	14.8000	14.8000	14.8000	14.8000	-7.500%	1	66	-97.162%
2025-08-14	16.0000	16.0000	16.0000	16.0000	-12.425%	2	67	-97.375%
2025-08-13	17.0500	18.2700	17.0500	18.2700	-37.108%	5	65	-97.701%
2025-08-12	26.9900	29.0500	26.9900	29.0500	+9.623%	7	65	-98.554%
2025-08-11	24.8500	26.5000	24.8500	26.5000	+10.647%	4	63	-98.415%
2025-08-08	23.8500	23.9500	23.8500	23.9500	+36.002%	2	67	-98.246%
2025-08-05	17.0000	17.6100	17.0000	17.6100	+16.391%	2	67	-97.615%
2025-08-04	15.1300	15.1300	15.1300	15.1300	-9.401%	1	66	-97.224%
2025-08-01	16.7000	16.7000	16.7000	16.7000	-20.476%	2	67	-97.485%
2025-07-31	19.0000	21.0000	18.9000	21.0000	+42.857%	3	69	-98.000%
2025-07-29	14.7000	14.7000	14.7000	14.7000	-3.480%	1	69	-97.143%
2025-07-24	15.2300	15.2300	15.2300	15.2300	+2.215%	1	70	-97.242%
2025-07-18	14.9000	14.9000	14.9000	14.9000	-12.353%	3	70	-97.181%
2025-07-15	17.0000	17.0000	17.0000	17.0000	+0.890%	1	70	-97.529%
2025-07-08	16.8500	16.8500	16.8500	16.8500	-19.762%	1	69	-97.507%
2025-07-03	21.0000	21.0000	21.0000	21.0000	+16.667%	1	67	-98.000%
2025-07-02	18.0000	18.0000	18.0000	18.0000	-28.910%	1	67	-97.667%
2025-06-24	26.4200	26.4200	25.3200	25.3200	-4.740%	4	66	-98.341%
2025-06-23	26.5800	26.5800	26.5800	26.5800	+15.565%	25	68	-98.420%
2025-06-20	22.1500	23.0000	22.1500	23.0000	+2.222%	4	67	-98.174%
2025-06-18	21.2300	22.5000	20.6000	22.5000	+12.500%	4	67	-98.133%
2025-06-17	20.0000	20.0000	20.0000	20.0000	-4.535%	2	67	-97.900%
2025-06-13	20.1000	20.9500	20.1000	20.9500	+13.673%	4	65	-97.995%
2025-06-12	18.4300	18.4300	18.4300	18.4300	-5.293%	4	64	-97.721%
2025-06-11	20.2000	20.5800	18.0300	19.4600	-11.545%	15	60	-97.842%
2025-06-10	22.0000	22.0000	22.0000	22.0000	-15.579%	2	64	-98.091%
2025-06-09	23.0000	26.0600	23.0000	26.0600	+31.816%	10	66	-98.388%
2025-06-05	21.5000	22.0000	19.7700	19.7700	-22.012%	42	56	-97.876%
2025-06-04	26.1300	26.1300	23.2500	25.3500	0.000%	40	0	-98.343%

.dark-mode .tkmRKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkmRKr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C230CRWV Jan 15 2027 230.00 Call (CRWV270115C00230000)option OPRA

CRWV20270115C230
CRWV Jan 15 2027 230.00 Call (CRWV270115C00230000)
option OPRA