Dark

CRWV20270115C240
CRWV Jan 15 2027 240.00 Call (CRWV270115C00240000)
option OPRA

EOD

Aug 13, 2026

2.67-11.589%(-0.35)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2000	3.2000	2.6700	2.6700	-11.589%	60	5,981	0.000%
2026-08-12	3.4700	3.4700	3.0000	3.0200	+79.762%	4	5,988	-11.589%
2026-08-11	1.8100	1.8400	1.4000	1.6800	-11.579%	519	5,990	+58.929%
2026-08-10	2.3000	2.3100	1.9000	1.9000	-11.215%	45	5,977	+40.526%
2026-08-07	2.1400	2.1400	2.1400	2.1400	+8.081%	10	5,986	+24.766%
2026-08-06	1.9800	1.9800	1.9800	1.9800	-28.520%	79	5,976	+34.848%
2026-08-05	2.7400	2.7700	2.7100	2.7700	-4.811%	3	5,991	-3.610%
2026-08-04	2.7100	3.1500	2.6200	2.9100	+86.538%	4,342	5,991	-8.247%
2026-07-31	1.5600	1.5600	1.5600	1.5600	+21.875%	1	2,771	+71.154%
2026-07-30	1.3200	1.3800	1.2800	1.2800	+56.098%	3	2,771	+108.594%
2026-07-29	0.8400	0.9800	0.7200	0.8200	-13.684%	6	2,770	+225.610%
2026-07-28	0.9500	0.9500	0.9500	0.9500	-52.020%	10	2,769	+181.053%
2026-07-23	1.9800	1.9800	1.9800	1.9800	-7.907%	3	2,779	+34.848%
2026-07-22	2.1500	2.1500	2.1500	2.1500	+16.216%	1	2,782	+24.186%
2026-07-21	1.7400	1.8500	1.7400	1.8500	+5.714%	4	2,783	+44.324%
2026-07-14	2.0100	2.0100	1.7500	1.7500	-28.571%	83	2,782	+52.571%
2026-07-13	2.3000	2.4500	2.3000	2.4500	-12.811%	2	2,777	+8.980%
2026-07-10	2.6800	2.8100	2.5100	2.8100	-13.538%	53	2,776	-4.982%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+30.000%	1	2,829	-17.846%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+9.170%	3	2,829	+6.800%
2026-07-02	2.6500	2.6500	2.1300	2.2900	-16.727%	18	2,824	+16.594%
2026-07-01	2.9000	2.9000	2.5500	2.7500	-31.250%	30	2,824	-2.909%
2026-06-30	3.2000	4.0000	3.2000	4.0000	+14.286%	39	2,816	-33.250%
2026-06-29	3.1000	3.7000	3.1000	3.5000	-5.405%	56	2,812	-23.714%
2026-06-26	3.6500	3.7000	3.5500	3.7000	-29.524%	8	2,824	-27.838%
2026-06-25	5.1500	5.2500	5.1500	5.2500	-17.323%	78	2,825	-49.143%
2026-06-23	6.3500	6.3500	6.3500	6.3500	-16.447%	2	2,876	-57.953%
2026-06-22	7.6000	7.6000	7.6000	7.6000	-8.982%	1	2,876	-64.868%
2026-06-18	8.9500	8.9500	8.2500	8.3500	-7.222%	24	2,876	-68.024%
2026-06-17	8.6800	9.0000	8.6800	9.0000	+4.651%	21	2,876	-70.333%
2026-06-16	8.1100	8.6000	7.7700	8.6000	+24.819%	153	2,876	-68.953%
2026-06-15	6.8900	6.8900	6.8900	6.8900	+23.036%	1	2,792	-61.248%
2026-06-12	5.5000	6.3000	5.5000	5.6000	+20.430%	34	2,791	-52.321%
2026-06-11	4.3500	4.6500	4.3500	4.6500	-7.921%	128	2,772	-42.581%
2026-06-10	4.8000	5.0500	4.8000	5.0500	+11.479%	21	2,742	-47.129%
2026-06-09	4.6500	4.6600	4.5300	4.5300	-10.651%	21	2,735	-41.060%
2026-06-05	6.0000	6.0000	5.0700	5.0700	-26.522%	34	2,735	-47.337%
2026-06-04	6.9900	6.9900	6.6000	6.9000	-10.390%	54	2,734	-61.304%
2026-06-03	8.7500	8.7500	7.7000	7.7000	-25.962%	63	2,712	-65.325%
2026-06-02	12.1600	12.1600	10.3500	10.4000	-12.971%	62	2,715	-74.327%
2026-06-01	10.7500	12.6000	9.1000	11.9500	+82.443%	64	2,748	-77.657%
2026-05-29	7.0200	7.0200	6.5400	6.5500	-2.963%	11	2,766	-59.237%
2026-05-28	6.3700	7.4000	6.3700	6.7500	+8.000%	47	2,766	-60.444%
2026-05-27	5.5700	6.3000	5.5700	6.2500	-6.297%	15	2,748	-57.280%
2026-05-26	6.6800	7.0000	6.6000	6.6700	+5.705%	21	2,744	-59.970%
2026-05-22	6.3000	6.3100	6.3000	6.3100	-5.113%	2	2,737	-57.686%
2026-05-21	6.1000	6.6500	6.0500	6.6500	+34.888%	60	2,717	-59.850%
2026-05-20	4.9300	4.9300	4.9300	4.9300	+17.381%	1	2,717	-45.842%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-15.832%	2	2,717	-36.429%
2026-05-18	5.0000	5.0500	4.8000	4.9900	-20.794%	17	2,717	-46.493%
2026-05-15	6.4500	6.4500	6.3000	6.3000	-19.231%	4	2,717	-57.619%
2026-05-14	8.2500	8.5400	7.6600	7.8000	+35.417%	8	2,719	-65.769%
2026-05-12	6.3900	6.3900	5.3000	5.7600	-24.902%	5	2,720	-53.646%
2026-05-11	8.8500	8.8500	7.6000	7.6700	-4.125%	29	2,720	-65.189%
2026-05-08	9.9300	9.9300	7.4400	8.0000	-31.915%	33	2,731	-66.625%
2026-05-07	13.8000	13.8000	11.7500	11.7500	-24.242%	23	2,758	-77.277%
2026-05-06	15.0000	15.5100	14.6500	15.5100	+25.384%	26	2,756	-82.785%
2026-05-05	12.3700	12.3700	12.3700	12.3700	+4.300%	2	2,749	-78.416%
2026-05-04	11.8200	12.7300	11.6000	11.8600	+21.641%	291	2,696	-77.487%
2026-05-01	8.9700	10.7000	8.9700	9.7500	+8.939%	34	2,582	-72.615%
2026-04-29	8.8500	8.9500	8.5000	8.9500	+19.333%	32	2,582	-70.168%
2026-04-28	7.3500	7.5000	7.1500	7.5000	-10.501%	41	2,600	-64.400%
2026-04-27	7.0700	8.3800	7.0400	8.3800	-3.678%	10	2,617	-68.138%
2026-04-24	8.8700	9.4000	7.2000	8.7000	-11.224%	14	2,616	-69.310%
2026-04-23	9.7000	9.8000	9.7000	9.8000	-5.679%	2	2,615	-72.755%
2026-04-22	9.2700	11.0500	9.2700	10.3900	+23.986%	63	2,615	-74.302%
2026-04-20	8.3000	8.6000	8.3000	8.3800	-8.515%	72	2,606	-68.138%
2026-04-17	9.1000	9.1600	9.1000	9.1600	-5.078%	3	2,583	-70.852%
2026-04-16	9.5000	9.6500	9.4800	9.6500	-5.945%	16	2,583	-72.332%
2026-04-15	10.5000	10.5500	10.2000	10.2600	+0.391%	24	2,589	-73.977%
2026-04-14	10.2300	10.2300	10.2200	10.2200	+47.050%	15	2,579	-73.875%
2026-04-10	5.2500	7.2500	5.2500	6.9500	+85.333%	106	2,585	-61.583%
2026-04-08	3.7500	3.7500	3.7500	3.7500	+73.611%	1	2,551	-28.800%
2026-03-31	2.1500	2.1600	2.0900	2.1600	-4.000%	12	2,552	+23.611%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-26.948%	37	2,551	+18.667%
2026-03-26	3.8500	3.9500	3.0000	3.0800	-24.694%	46	2,554	-13.312%
2026-03-25	4.0900	4.0900	4.0900	4.0900	+20.294%	1	2,548	-34.719%
2026-03-23	3.4500	3.8000	3.4000	3.4000	-8.847%	14	2,548	-21.471%
2026-03-20	3.7000	4.0000	3.5500	3.7300	+1.359%	19	2,543	-28.418%
2026-03-19	3.7000	3.7500	3.5800	3.6800	-13.615%	4	2,543	-27.446%
2026-03-13	4.2600	4.2600	4.2600	4.2600	+9.231%	1	2,544	-37.324%
2026-03-12	3.9000	3.9000	3.9000	3.9000	-4.878%	7	2,545	-31.538%
2026-03-11	4.0000	4.1000	4.0000	4.1000	+32.258%	6	2,552	-34.878%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-17.989%	1	2,551	-13.871%
2026-03-06	3.7800	3.7800	3.7800	3.7800	-4.786%	4	2,552	-29.365%
2026-03-05	3.9700	3.9700	3.9700	3.9700	-10.787%	1	2,548	-32.746%
2026-03-04	4.1500	4.4500	4.1500	4.4500	+15.584%	9	2,549	-40.000%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-11.494%	8	2,557	-30.649%
2026-03-02	4.5000	4.5000	4.3500	4.3500	-3.333%	8	2,549	-38.621%
2026-02-27	5.0000	5.1400	4.3500	4.5000	-55.709%	21	2,549	-40.667%
2026-02-25	10.5000	10.5000	10.1600	10.1600	+16.114%	3	2,547	-73.720%
2026-02-24	8.7500	8.7500	8.7500	8.7500	-2.993%	4	2,547	-69.486%
2026-02-23	9.0200	9.0200	9.0200	9.0200	+9.069%	5	2,551	-70.399%
2026-02-20	8.4600	8.4600	7.7100	8.2700	-18.922%	28	2,556	-67.715%
2026-02-19	9.7000	10.2000	9.7000	10.2000	+13.966%	2	2,559	-73.824%
2026-02-11	8.9500	8.9500	8.9500	8.9500	-18.265%	12	2,558	-70.168%
2026-02-09	9.8300	10.9500	9.8300	10.9500	+61.029%	4	2,552	-75.616%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+14.286%	1	2,549	-60.735%
2026-02-05	6.2000	6.2000	5.9500	5.9500	-32.078%	7	2,550	-55.126%
2026-01-30	8.7600	8.7600	8.7600	8.7600	-9.691%	15	2,552	-69.521%
2026-01-29	10.3000	10.8000	9.7000	9.7000	-22.893%	18	2,544	-72.474%
2026-01-27	10.1300	12.5800	10.1300	12.5800	+82.319%	6	2,534	-78.776%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-20.231%	5	2,534	-61.304%
2026-01-15	10.1000	10.1000	8.6500	8.6500	+14.874%	43	2,534	-69.133%
2026-01-12	7.0700	7.5300	7.0500	7.5300	+56.875%	32	2,575	-64.542%
2026-01-07	4.8600	4.8600	4.8000	4.8000	+6.667%	6	2,571	-44.375%
2026-01-06	5.3200	5.3300	4.5000	4.5000	-28.571%	12	2,566	-40.667%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+36.957%	6	2,556	-57.619%
2025-12-29	4.7700	4.7700	4.5400	4.6000	-8.000%	23	2,556	-41.957%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-29.078%	1	2,556	-46.600%
2025-12-19	6.7000	7.1500	6.7000	7.0500	+71.951%	22	2,557	-62.128%
2025-12-16	4.7000	4.7000	4.1000	4.1000	-16.327%	17	2,555	-34.878%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-34.228%	2	2,543	-45.510%
2025-12-11	7.4500	7.4500	7.4500	7.4500	+6.429%	4	2,545	-64.161%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-11.168%	1	2,547	-61.857%
2025-12-02	7.8900	7.8900	7.8800	7.8800	+21.231%	20	2,547	-66.117%
2025-11-28	7.0500	7.0500	6.5000	6.5000	-2.985%	3	2,557	-58.923%
2025-11-26	6.9100	6.9300	6.7000	6.7000	+4.037%	13	2,558	-60.149%
2025-11-25	6.4400	6.4400	6.4400	6.4400	-4.024%	2	2,558	-58.540%
2025-11-24	7.0000	7.0000	6.7100	6.7100	+3.231%	3	2,556	-60.209%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-7.143%	8	2,554	-58.923%
2025-11-20	8.8100	9.1500	7.0000	7.0000	-4.110%	23	2,554	-61.857%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+8.955%	1	2,557	-63.425%
2025-11-17	7.7000	7.7000	6.7000	6.7000	-13.771%	45	2,515	-60.149%
2025-11-14	6.8500	7.7700	6.8500	7.7700	+4.717%	8	2,515	-65.637%
2025-11-13	8.4000	8.4000	7.4200	7.4200	-17.556%	49	2,508	-64.016%
2025-11-12	10.0500	10.0500	9.0000	9.0000	-4.762%	5	2,506	-70.333%
2025-11-11	13.4700	13.4700	9.4500	9.4500	-42.166%	83	2,510	-71.746%
2025-11-10	17.2000	17.2000	15.3500	16.3400	+6.450%	10	2,505	-83.660%
2025-11-07	14.5000	15.3500	14.5000	15.3500	+0.327%	4	2,504	-82.606%
2025-11-06	15.9500	16.4500	15.3000	15.3000	-15.000%	7	2,501	-82.549%
2025-11-05	18.5600	18.5600	18.0000	18.0000	-4.000%	7	2,501	-85.167%
2025-11-04	19.0000	19.0000	18.7500	18.7500	-19.146%	2	2,506	-85.760%
2025-11-03	25.2500	25.2500	23.0900	23.1900	-9.414%	4	2,505	-88.486%
2025-10-31	25.6000	25.6000	25.6000	25.6000	+1.386%	1	2,505	-89.570%
2025-10-30	25.2500	25.2500	25.2500	25.2500	-10.619%	1	2,506	-89.426%
2025-10-29	27.5000	28.2500	27.5000	28.2500	+11.881%	2	2,507	-90.549%
2025-10-28	27.0000	27.0000	25.2500	25.2500	+5.208%	2	2,508	-89.426%
2025-10-24	23.2900	24.0000	23.2900	24.0000	+11.628%	12	2,509	-88.875%
2025-10-23	21.5000	21.5000	21.5000	21.5000	+6.436%	1	2,503	-87.581%
2025-10-22	18.5500	20.2000	18.5500	20.2000	-9.620%	11	2,503	-86.782%
2025-10-21	21.0000	22.3500	21.0000	22.3500	-6.875%	3	2,499	-88.054%
2025-10-20	24.0000	24.0000	24.0000	24.0000	-6.433%	1	2,499	-88.875%
2025-10-17	25.2700	25.6500	24.5000	25.6500	-8.881%	4	2,500	-89.591%
2025-10-16	28.0000	28.1500	28.0000	28.1500	+2.550%	2	2,500	-90.515%
2025-10-15	27.4500	27.4500	27.4500	27.4500	+12.041%	1	2,500	-90.273%
2025-10-14	24.5000	24.5000	24.5000	24.5000	-10.158%	4	2,499	-89.102%
2025-10-10	27.3000	27.3000	27.2700	27.2700	-6.481%	2	2,496	-90.209%
2025-10-09	27.0000	29.1600	27.0000	29.1600	+8.000%	6	2,497	-90.844%
2025-10-08	25.3000	27.0000	23.9200	27.0000	+5.965%	22	2,497	-90.111%
2025-10-07	25.4800	25.4800	25.4800	25.4800	-3.228%	1	2,492	-89.521%
2025-10-01	24.5000	26.3300	24.5000	26.3300	-2.734%	2	2,492	-89.859%
2025-09-30	27.0700	27.0700	27.0700	27.0700	+40.259%	1	2,493	-90.137%
2025-09-26	19.7500	20.2000	19.3000	19.3000	-25.626%	17	2,493	-86.166%
2025-09-25	25.9500	25.9500	25.9500	25.9500	+11.998%	1	2,492	-89.711%
2025-09-24	23.1700	23.1700	23.1700	23.1700	-7.320%	1	2,492	-88.476%
2025-09-23	25.0000	25.0000	25.0000	25.0000	+22.309%	1	2,493	-89.320%
2025-09-22	19.3500	20.4400	19.3500	20.4400	-1.208%	11	2,493	-86.937%
2025-09-19	22.2000	22.2000	20.6900	20.6900	+7.481%	3	2,493	-87.095%
2025-09-18	19.3500	19.3500	18.5000	19.2500	+5.191%	45	2,494	-86.130%
2025-09-17	19.3400	19.3400	18.3000	18.3000	+0.549%	143	2,494	-85.410%
2025-09-15	17.2000	18.2000	17.0000	18.2000	+41.524%	46	2,557	-85.330%
2025-09-12	12.0000	12.8600	12.0000	12.8600	-20.124%	3	2,559	-79.238%
2025-09-11	15.0000	16.1000	15.0000	16.1000	+5.229%	23	2,559	-83.416%
2025-09-10	16.2000	18.0000	15.3000	15.3000	+41.667%	27	2,564	-82.549%
2025-09-09	10.8000	10.8000	10.8000	10.8000	+32.515%	10	2,552	-75.278%
2025-09-05	7.8500	8.1500	7.3300	8.1500	+7.804%	4	2,551	-67.239%
2025-09-04	7.5600	7.5600	7.5600	7.5600	-10.533%	3	2,550	-64.683%
2025-09-03	8.6500	8.6500	8.4500	8.4500	-13.776%	1,895	2,552	-68.402%
2025-09-02	10.0000	10.0000	9.8000	9.8000	-6.220%	3	662	-72.755%
2025-08-29	11.6500	11.6500	10.4500	10.4500	-14.344%	5	661	-74.450%
2025-08-28	12.1400	12.5000	12.1400	12.2000	+16.190%	6	661	-78.115%
2025-08-27	9.5000	10.5000	9.5000	10.5000	+14.880%	12	658	-74.571%
2025-08-25	9.5500	9.5500	9.0000	9.1400	-13.529%	5	658	-70.788%
2025-08-22	8.7500	10.5700	8.7500	10.5700	+12.807%	42	656	-74.740%
2025-08-20	9.7500	9.9400	8.8500	9.3700	-10.249%	65	617	-71.505%
2025-08-19	11.2000	11.2000	10.4400	10.4400	-18.755%	32	598	-74.425%
2025-08-18	14.3500	14.3500	12.8500	12.8500	+6.198%	2	568	-79.222%
2025-08-15	12.1000	12.1000	12.1000	12.1000	-6.923%	30	566	-77.934%
2025-08-14	16.1100	16.1100	13.0000	13.0000	-25.926%	3	566	-79.462%
2025-08-13	19.7000	19.7000	17.5500	17.5500	-35.996%	2	567	-84.786%
2025-08-12	24.8500	27.6500	24.8500	27.4200	+9.243%	3	566	-90.263%
2025-08-11	23.0000	25.1000	23.0000	25.1000	+11.308%	7	567	-89.363%
2025-08-08	21.4000	22.5500	21.4000	22.5500	+12.469%	4	568	-88.160%
2025-08-07	20.0500	20.0500	20.0500	20.0500	+15.896%	1	568	-86.683%
2025-08-06	15.7900	17.3000	15.7900	17.3000	+0.757%	2	568	-84.566%
2025-08-05	16.9000	17.9500	16.6100	17.1700	+14.467%	43	568	-84.450%
2025-08-04	15.0000	15.0000	14.9500	15.0000	-11.765%	4	568	-82.200%
2025-07-31	16.3000	17.0000	16.3000	17.0000	+51.111%	2	567	-84.294%
2025-07-29	11.2500	11.2500	11.2500	11.2500	-15.094%	1	567	-76.267%
2025-07-28	13.2500	13.2500	13.2500	13.2500	-3.636%	1	567	-79.849%
2025-07-25	13.7500	13.7500	13.7500	13.7500	-3.373%	1	568	-80.582%
2025-07-24	14.2300	14.2300	14.2300	14.2300	-18.453%	1	568	-81.237%
2025-07-22	17.4500	17.4500	17.4500	17.4500	+24.643%	1	567	-84.699%
2025-07-18	14.6000	14.6000	14.0000	14.0000	-23.204%	6	567	-80.929%
2025-07-16	18.2600	18.2600	18.2300	18.2300	-5.299%	3	567	-85.354%
2025-07-15	19.2500	19.2500	19.2500	19.2500	+24.194%	1	564	-86.130%
2025-07-14	15.5000	15.5000	15.5000	15.5000	+9.929%	2	564	-82.774%
2025-07-11	14.5000	14.7000	13.7200	14.1000	-10.759%	13	564	-81.064%
2025-07-10	15.0000	15.8000	15.0000	15.8000	-5.952%	4	564	-83.101%
2025-07-08	16.8000	16.8000	16.8000	16.8000	-3.835%	1	564	-84.107%
2025-07-03	17.4800	17.4800	17.4700	17.4700	-7.321%	2	563	-84.717%
2025-07-01	19.1300	19.1300	18.8500	18.8500	-2.433%	4	563	-85.836%
2025-06-27	21.5000	21.5700	19.3200	19.3200	+1.152%	11	559	-86.180%
2025-06-26	19.5000	19.5000	19.1000	19.1000	-7.551%	11	558	-86.021%
2025-06-25	21.0000	21.0000	20.6600	20.6600	-17.360%	2	559	-87.076%
2025-06-24	25.1100	25.1100	25.0000	25.0000	+13.122%	2	559	-89.320%
2025-06-23	24.2500	24.2500	22.1000	22.1000	-11.245%	3	559	-87.919%
2025-06-20	22.4300	24.9000	22.1600	24.9000	+27.041%	100	557	-89.277%
2025-06-18	19.6000	19.6000	19.6000	19.6000	+0.102%	1	557	-86.378%
2025-06-17	17.2500	23.9500	17.2500	19.5800	+17.598%	7	557	-86.364%
2025-06-16	16.5000	19.6000	16.5000	16.6500	0.000%	39	553	-83.964%
2025-06-13	20.0000	20.0000	16.6500	16.6500	-4.857%	12	515	-83.964%
2025-06-12	18.0000	18.0000	17.5000	17.5000	-3.846%	2	514	-84.743%
2025-06-11	18.2000	18.2000	18.2000	18.2000	-12.289%	1	515	-85.330%
2025-06-10	20.2000	20.7500	20.0000	20.7500	-10.560%	26	515	-87.133%
2025-06-09	23.0000	26.2600	22.3100	23.2000	+21.149%	192	490	-88.491%
2025-06-06	22.1000	22.4600	18.4500	19.1500	-3.526%	154	304	-86.057%
2025-06-05	21.1600	22.2500	18.3400	19.8500	0.000%	490	0	-86.549%

.dark-mode .VvS7mW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvS7mW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C240CRWV Jan 15 2027 240.00 Call (CRWV270115C00240000)option OPRA

CRWV20270115C240
CRWV Jan 15 2027 240.00 Call (CRWV270115C00240000)
option OPRA