Dark

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

EOD

Aug 13, 2026

3.08-0.645%(-0.02)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2700	4.2700	3.0800	3.0800	-0.645%	22	2,538	0.000%
2026-08-12	4.0000	4.0000	3.1000	3.1000	+38.393%	62	2,544	-0.645%
2026-08-10	2.2400	2.2400	2.2400	2.2400	-10.400%	2	2,547	+37.500%
2026-08-07	2.2700	2.5000	2.2700	2.5000	-16.667%	2	2,545	+23.200%
2026-08-05	3.4000	3.4000	3.0000	3.0000	-11.765%	113	2,545	+2.667%
2026-08-04	2.9300	3.4000	2.9300	3.4000	+36.000%	10	2,558	-9.412%
2026-08-03	2.0400	2.5000	2.0400	2.5000	+92.308%	5	2,561	+23.200%
2026-07-31	1.3000	1.3000	1.3000	1.3000	+18.182%	2	2,559	+136.923%
2026-07-28	1.1300	1.1300	0.9100	1.1000	-20.863%	6	2,561	+180.000%
2026-07-24	1.4600	1.4600	1.3900	1.3900	-45.490%	34	2,561	+121.583%
2026-07-22	2.0600	2.6800	2.0600	2.5500	+16.972%	8	2,562	+20.784%
2026-07-21	2.0500	2.1800	2.0500	2.1800	+26.012%	12	2,561	+41.284%
2026-07-20	2.0200	2.0200	1.7300	1.7300	+5.488%	36	2,560	+78.035%
2026-07-17	1.6400	1.6400	1.6400	1.6400	+1.235%	1	2,529	+87.805%
2026-07-16	1.6200	1.6200	1.6200	1.6200	0.000%	1	2,530	+90.123%
2026-07-15	1.9800	1.9800	1.6200	1.6200	-22.115%	11	2,531	+90.123%
2026-07-14	2.2500	2.2500	2.0100	2.0800	-16.466%	35	2,532	+48.077%
2026-07-13	2.5800	2.5800	2.4900	2.4900	-31.781%	57	2,504	+23.695%
2026-07-09	3.6500	3.8500	3.3900	3.6500	+23.311%	7	2,504	-15.616%
2026-07-08	2.9600	2.9600	2.9600	2.9600	+3.860%	1	2,504	+4.054%
2026-07-06	2.8500	2.8500	2.8500	2.8500	+18.750%	2	2,504	+8.070%
2026-07-02	2.9000	3.0000	2.4000	2.4000	-20.000%	6	2,507	+28.333%
2026-07-01	4.6500	4.6500	3.0000	3.0000	-29.412%	5	2,507	+2.667%
2026-06-30	4.1000	4.4000	4.1000	4.2500	+10.390%	8	2,505	-27.529%
2026-06-29	3.4000	4.1000	3.4000	3.8500	-9.412%	15	2,499	-20.000%
2026-06-26	4.2000	4.2500	4.1000	4.2500	-25.829%	7	2,496	-27.529%
2026-06-25	5.7300	5.7300	5.7300	5.7300	+9.143%	5	2,496	-46.248%
2026-06-24	5.2500	5.2500	5.2500	5.2500	-26.056%	2	2,501	-41.333%
2026-06-23	7.8000	7.8500	7.1000	7.1000	-4.570%	4	2,501	-56.620%
2026-06-22	7.4400	7.4400	7.4400	7.4400	-20.851%	2	2,499	-58.602%
2026-06-18	9.9000	9.9000	8.7600	9.4000	-7.389%	19	2,502	-67.234%
2026-06-17	9.9000	10.1500	9.9000	10.1500	+7.979%	2	2,502	-69.655%
2026-06-16	8.4000	9.6500	8.4000	9.4000	+25.501%	97	2,502	-67.234%
2026-06-15	7.4900	7.4900	7.4900	7.4900	+17.582%	1	2,477	-58.879%
2026-06-12	5.6000	6.9500	5.6000	6.3700	+36.989%	37	2,477	-51.648%
2026-06-11	4.6500	4.8000	4.5500	4.6500	-20.513%	159	2,476	-33.763%
2026-06-10	5.8000	5.8500	5.8000	5.8500	+15.842%	2	2,490	-47.350%
2026-06-09	6.6000	6.6000	4.9500	5.0500	-5.959%	56	2,491	-39.010%
2026-06-05	6.2000	6.2000	5.2900	5.3700	-34.110%	91	2,508	-42.644%
2026-06-04	7.3000	8.1500	7.1000	8.1500	-5.233%	333	2,512	-62.209%
2026-06-03	8.8000	8.8000	8.3500	8.6000	-21.818%	27	2,475	-64.186%
2026-06-02	13.8000	13.8000	11.0000	11.0000	-11.788%	5	2,466	-72.000%
2026-06-01	10.4000	13.6500	10.1700	12.4700	+69.660%	524	2,468	-75.301%
2026-05-29	6.9700	7.3500	6.9700	7.3500	+2.797%	2	2,496	-58.095%
2026-05-28	7.1500	7.1500	7.1000	7.1500	+6.557%	3	2,496	-56.923%
2026-05-27	6.4000	6.7100	6.4000	6.7100	-11.478%	7	2,496	-54.098%
2026-05-26	7.3000	7.5800	7.0500	7.5800	+14.157%	7	2,495	-59.367%
2026-05-22	6.9600	7.1000	6.6400	6.6400	-7.003%	8	2,497	-53.614%
2026-05-21	6.7500	7.3000	6.7500	7.1400	+30.055%	40	2,496	-56.863%
2026-05-18	5.6000	5.6000	5.4100	5.4900	-19.854%	37	2,496	-43.898%
2026-05-15	7.4700	7.4700	6.8500	6.8500	-19.031%	22	2,498	-55.036%
2026-05-14	9.1500	9.5000	8.4000	8.4600	+31.571%	18	2,511	-63.593%
2026-05-12	7.0700	7.4000	6.4300	6.4300	-24.085%	40	2,500	-52.100%
2026-05-11	9.6000	9.8500	8.3600	8.4700	-2.867%	67	2,500	-63.636%
2026-05-08	10.4800	10.4800	7.9000	8.7200	-34.779%	37	2,512	-64.679%
2026-05-07	14.8500	15.0500	12.8000	13.3700	-21.353%	28	2,495	-76.963%
2026-05-06	15.8000	17.0000	14.1000	17.0000	+33.858%	866	2,484	-81.882%
2026-05-04	13.2400	13.8500	12.7000	12.7000	+18.140%	10	2,635	-75.748%
2026-05-01	9.9000	11.5300	9.9000	10.7500	+6.436%	36	2,635	-71.349%
2026-04-29	9.7000	10.1000	9.6500	10.1000	+27.848%	15	2,635	-69.505%
2026-04-28	8.2100	8.2100	7.8500	7.9000	-12.707%	42	2,633	-61.013%
2026-04-27	8.0900	9.0500	8.0900	9.0500	+1.800%	3	2,635	-65.967%
2026-04-24	9.9500	9.9500	8.0500	8.8900	-24.340%	10	2,634	-65.354%
2026-04-22	9.9900	12.1000	9.9900	11.7500	+24.339%	66	2,594	-73.787%
2026-04-20	8.0000	9.6500	8.0000	9.4500	-6.343%	115	2,637	-67.407%
2026-04-17	10.5000	10.5000	10.0900	10.0900	-2.323%	3	2,704	-69.475%
2026-04-16	10.2300	11.0000	10.0500	10.3300	-8.178%	892	2,703	-70.184%
2026-04-15	11.0000	11.6000	11.0000	11.2500	-2.174%	29	2,579	-72.622%
2026-04-14	11.4500	11.5000	11.4500	11.5000	+18.313%	2	2,570	-73.217%
2026-04-13	9.5500	9.7200	9.5500	9.7200	+27.392%	6	2,569	-68.313%
2026-04-10	7.9000	7.9000	7.3500	7.6300	+51.089%	8	2,569	-59.633%
2026-04-09	4.7100	5.0500	4.7100	5.0500	+66.118%	2	2,562	-39.010%
2026-04-02	3.0400	3.0400	3.0400	3.0400	+10.545%	1	2,561	+1.316%
2026-03-31	2.4000	2.7500	2.2800	2.7500	+37.500%	3	2,561	+12.000%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-33.333%	1	2,561	+54.000%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-19.571%	3	2,562	+2.667%
2026-03-23	3.8000	4.3200	3.3800	3.7300	-0.533%	61	2,559	-17.426%
2026-03-20	3.9500	4.4000	3.7500	3.7500	-15.919%	1,498	2,559	-17.867%
2026-03-19	4.2000	4.4600	3.8500	4.4600	+0.225%	11	1,142	-30.942%
2026-03-18	4.7000	4.7000	4.4500	4.4500	+6.459%	6	1,145	-30.787%
2026-03-17	4.5500	4.6200	4.1300	4.1800	-5.643%	20	1,142	-26.316%
2026-03-13	4.7500	4.9500	4.3500	4.4300	+19.730%	24	1,145	-30.474%
2026-03-09	3.5500	3.7000	3.5500	3.7000	-23.395%	2	1,139	-16.757%
2026-03-04	4.7000	5.1200	4.3500	4.8300	+16.386%	78	1,143	-36.232%
2026-03-03	4.5000	4.5000	3.5500	4.1500	-12.632%	151	1,132	-25.783%
2026-03-02	4.7000	4.7500	4.7000	4.7500	-1.042%	5	1,108	-35.158%
2026-02-27	6.2500	6.2500	4.8000	4.8000	-60.000%	7	1,105	-35.833%
2026-02-25	12.0000	12.0000	12.0000	12.0000	+10.092%	2	1,108	-74.333%
2026-02-24	7.5000	11.0500	7.5000	10.9000	+1.395%	14	1,108	-71.743%
2026-02-17	10.7500	10.7500	10.7500	10.7500	+1.415%	2	1,105	-71.349%
2026-02-11	10.6000	10.6000	10.6000	10.6000	-0.282%	1	1,103	-70.943%
2026-02-09	11.2000	11.2000	10.6300	10.6300	+46.621%	6	1,102	-71.025%
2026-02-04	7.2500	7.2500	7.2500	7.2500	-12.651%	4	1,101	-57.517%
2026-02-02	8.4000	8.4000	8.3000	8.3000	-15.306%	11	1,101	-62.892%
2026-01-30	9.9000	9.9000	9.7500	9.8000	-6.220%	6	1,101	-68.571%
2026-01-29	9.6000	10.5000	9.6000	10.4500	-12.917%	5	1,101	-70.526%
2026-01-28	14.2000	14.2000	11.9000	12.0000	+30.719%	31	1,102	-74.333%
2026-01-20	8.8100	11.9500	8.7900	9.1800	-17.446%	33	1,102	-66.449%
2026-01-16	9.8400	11.1200	9.8400	11.1200	+6.923%	2	1,107	-72.302%
2026-01-15	10.5000	10.5000	10.4000	10.4000	+36.662%	2	1,107	-70.385%
2026-01-13	7.6100	7.6100	7.6100	7.6100	+3.537%	1	1,107	-59.527%
2026-01-12	7.3500	7.3500	7.3500	7.3500	+42.718%	1	1,108	-58.095%
2026-01-02	4.8900	5.1500	4.8900	5.1500	+24.697%	2	1,108	-40.194%
2025-12-31	4.4800	4.4800	4.1300	4.1300	-14.315%	4	1,106	-25.424%
2025-12-30	4.8200	4.8200	4.8200	4.8200	-12.364%	1	1,106	-36.100%
2025-12-26	5.3100	5.5000	5.3100	5.5000	-26.667%	3	1,106	-44.000%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+31.579%	5	1,104	-58.933%
2025-12-19	5.2500	5.7500	5.2500	5.7000	+42.500%	5	1,104	-45.965%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-58.720%	4	1,099	-23.000%
2025-12-05	9.6900	9.6900	9.6900	9.6900	+29.545%	1	1,096	-68.215%
2025-12-03	7.4800	7.4800	7.4800	7.4800	-14.023%	1	1,096	-58.824%
2025-12-02	8.7000	8.7000	8.7000	8.7000	+20.000%	5	1,096	-64.598%
2025-11-21	6.7000	7.2500	6.7000	7.2500	-4.605%	67	1,098	-57.517%
2025-11-17	7.7000	7.7500	7.6000	7.6000	+0.930%	7	1,033	-59.474%
2025-11-14	7.5300	7.5300	7.5300	7.5300	-8.727%	2	1,033	-59.097%
2025-11-13	8.2500	8.2500	8.2500	8.2500	-13.158%	2	1,035	-62.667%
2025-11-12	10.4800	10.4800	9.5000	9.5000	-8.035%	3	1,035	-67.579%
2025-11-11	13.2400	13.2400	10.3300	10.3300	-38.876%	33	1,035	-70.184%
2025-11-10	16.7500	16.9000	15.3000	16.9000	-9.770%	41	1,035	-81.775%
2025-11-06	18.7300	18.7300	18.7300	18.7300	-1.369%	3	1,075	-83.556%
2025-11-05	20.3000	20.3000	18.9900	18.9900	-5.522%	20	1,075	-83.781%
2025-11-04	21.2000	21.2000	20.1000	20.1000	-16.598%	2	1,095	-84.677%
2025-11-03	24.1000	24.7000	24.1000	24.1000	-11.070%	5	1,099	-87.220%
2025-10-31	27.1000	27.1000	27.1000	27.1000	-1.455%	1	1,099	-88.635%
2025-10-30	25.2500	27.5000	25.2500	27.5000	-5.172%	11	1,098	-88.800%
2025-10-29	27.7500	29.0000	27.7500	29.0000	+14.625%	10	1,093	-89.379%
2025-10-24	25.4900	25.4900	25.3000	25.3000	+9.761%	2	1,083	-87.826%
2025-10-23	21.6800	23.0500	21.6800	23.0500	+16.650%	8	1,083	-86.638%
2025-10-22	20.8000	20.8000	19.7600	19.7600	-33.423%	3	1,080	-84.413%
2025-10-16	29.6800	29.6800	29.6800	29.6800	+3.235%	1	1,082	-89.623%
2025-10-15	28.7500	28.7500	28.7500	28.7500	-9.335%	1	1,082	-89.287%
2025-10-10	34.0000	34.0000	31.7100	31.7100	+1.798%	7	1,081	-90.287%
2025-10-09	29.4000	31.1500	29.0500	31.1500	+32.272%	3	1,082	-90.112%
2025-10-07	23.5500	23.5500	23.5500	23.5500	-20.680%	1	1,081	-86.921%
2025-10-06	29.6900	29.6900	29.6900	29.6900	+8.675%	2	1,081	-89.626%
2025-10-02	29.4600	29.4600	27.3200	27.3200	+15.032%	3	1,081	-88.726%
2025-10-01	23.7500	23.7500	23.7500	23.7500	-23.510%	1	1,083	-87.032%
2025-09-30	31.0500	31.0500	31.0500	31.0500	+35.886%	1	1,083	-90.081%
2025-09-29	22.8500	22.8500	22.8500	22.8500	-18.305%	1	1,083	-86.521%
2025-09-25	26.7000	27.9700	26.7000	27.9700	+13.377%	2	1,082	-88.988%
2025-09-24	24.6700	24.6700	24.6700	24.6700	-0.121%	1	1,081	-87.515%
2025-09-23	24.5000	24.7000	24.5000	24.7000	+11.815%	2	1,081	-87.530%
2025-09-19	22.5000	22.5000	21.2700	22.0900	+8.284%	9	1,081	-86.057%
2025-09-16	20.6900	20.6900	20.4000	20.4000	+10.870%	2	1,080	-84.902%
2025-09-15	18.4000	18.4000	18.4000	18.4000	+8.876%	1	1,080	-83.261%
2025-09-11	17.3600	17.5400	16.8300	16.9000	-6.111%	44	1,079	-81.775%
2025-09-10	16.5900	18.0000	16.5900	18.0000	+80.000%	2	1,057	-82.889%
2025-09-08	8.9500	10.0000	8.9500	10.0000	+20.482%	2	1,056	-69.200%
2025-09-04	8.3000	8.3000	8.3000	8.3000	-14.079%	1	1,057	-62.892%
2025-09-03	9.6600	9.6600	9.6600	9.6600	-5.015%	2	1,057	-68.116%
2025-09-02	10.2800	10.2800	10.1700	10.1700	-22.366%	2	1,055	-69.715%
2025-08-28	13.0300	13.1000	13.0300	13.1000	+18.445%	7	1,055	-76.489%
2025-08-27	11.0000	11.0600	10.8800	11.0600	+9.505%	7	1,054	-72.152%
2025-08-25	10.2500	10.2500	10.1000	10.1000	-1.942%	2	1,054	-69.505%
2025-08-22	9.8000	10.3000	9.6000	10.3000	-1.905%	3	1,054	-70.097%
2025-08-21	10.7500	11.3900	10.5000	10.5000	+8.136%	27	1,056	-70.667%
2025-08-20	10.4900	10.8600	9.3500	9.7100	-34.392%	1,440	1,056	-68.280%
2025-08-18	14.8000	14.8000	14.8000	14.8000	0.000%	8	58	-79.189%
2025-08-15	14.8000	14.8000	14.8000	14.8000	-7.500%	1	66	-79.189%
2025-08-14	16.0000	16.0000	16.0000	16.0000	-12.425%	2	67	-80.750%
2025-08-13	17.0500	18.2700	17.0500	18.2700	-37.108%	5	65	-83.142%
2025-08-12	26.9900	29.0500	26.9900	29.0500	+9.623%	7	65	-89.398%
2025-08-11	24.8500	26.5000	24.8500	26.5000	+10.647%	4	63	-88.377%
2025-08-08	23.8500	23.9500	23.8500	23.9500	+36.002%	2	67	-87.140%
2025-08-05	17.0000	17.6100	17.0000	17.6100	+16.391%	2	67	-82.510%
2025-08-04	15.1300	15.1300	15.1300	15.1300	-9.401%	1	66	-79.643%
2025-08-01	16.7000	16.7000	16.7000	16.7000	-20.476%	2	67	-81.557%
2025-07-31	19.0000	21.0000	18.9000	21.0000	+42.857%	3	69	-85.333%
2025-07-29	14.7000	14.7000	14.7000	14.7000	-3.480%	1	69	-79.048%
2025-07-24	15.2300	15.2300	15.2300	15.2300	+2.215%	1	70	-79.777%
2025-07-18	14.9000	14.9000	14.9000	14.9000	-12.353%	3	70	-79.329%
2025-07-15	17.0000	17.0000	17.0000	17.0000	+0.890%	1	70	-81.882%
2025-07-08	16.8500	16.8500	16.8500	16.8500	-19.762%	1	69	-81.721%
2025-07-03	21.0000	21.0000	21.0000	21.0000	+16.667%	1	67	-85.333%
2025-07-02	18.0000	18.0000	18.0000	18.0000	-28.910%	1	67	-82.889%
2025-06-24	26.4200	26.4200	25.3200	25.3200	-4.740%	4	66	-87.836%
2025-06-23	26.5800	26.5800	26.5800	26.5800	+15.565%	25	68	-88.412%
2025-06-20	22.1500	23.0000	22.1500	23.0000	+2.222%	4	67	-86.609%
2025-06-18	21.2300	22.5000	20.6000	22.5000	+12.500%	4	67	-86.311%
2025-06-17	20.0000	20.0000	20.0000	20.0000	-4.535%	2	67	-84.600%
2025-06-13	20.1000	20.9500	20.1000	20.9500	+13.673%	4	65	-85.298%
2025-06-12	18.4300	18.4300	18.4300	18.4300	-5.293%	4	64	-83.288%
2025-06-11	20.2000	20.5800	18.0300	19.4600	-11.545%	15	60	-84.173%
2025-06-10	22.0000	22.0000	22.0000	22.0000	-15.579%	2	64	-86.000%
2025-06-09	23.0000	26.0600	23.0000	26.0600	+31.816%	10	66	-88.181%
2025-06-05	21.5000	22.0000	19.7700	19.7700	-22.012%	42	56	-84.421%
2025-06-04	26.1300	26.1300	23.2500	25.3500	0.000%	40	0	-87.850%

.dark-mode .nTpHTg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTpHTg{ 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