Dark

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

EOD

Jun 29, 2026

3.50-5.405%(-0.20)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.1000	3.7000	3.1000	3.5000	-5.405%	56	2,812	0.000%
2026-06-26	3.6500	3.7000	3.5500	3.7000	-29.524%	8	2,824	-5.405%
2026-06-25	5.1500	5.2500	5.1500	5.2500	-17.323%	78	2,825	-33.333%
2026-06-23	6.3500	6.3500	6.3500	6.3500	-16.447%	2	2,876	-44.882%
2026-06-22	7.6000	7.6000	7.6000	7.6000	-8.982%	1	2,876	-53.947%
2026-06-18	8.9500	8.9500	8.2500	8.3500	-7.222%	24	2,876	-58.084%
2026-06-17	8.6800	9.0000	8.6800	9.0000	+4.651%	21	2,876	-61.111%
2026-06-16	8.1100	8.6000	7.7700	8.6000	+24.819%	153	2,876	-59.302%
2026-06-15	6.8900	6.8900	6.8900	6.8900	+23.036%	1	2,792	-49.202%
2026-06-12	5.5000	6.3000	5.5000	5.6000	+20.430%	34	2,791	-37.500%
2026-06-11	4.3500	4.6500	4.3500	4.6500	-7.921%	128	2,772	-24.731%
2026-06-10	4.8000	5.0500	4.8000	5.0500	+11.479%	21	2,742	-30.693%
2026-06-09	4.6500	4.6600	4.5300	4.5300	-10.651%	21	2,735	-22.737%
2026-06-05	6.0000	6.0000	5.0700	5.0700	-26.522%	34	2,735	-30.966%
2026-06-04	6.9900	6.9900	6.6000	6.9000	-10.390%	54	2,734	-49.275%
2026-06-03	8.7500	8.7500	7.7000	7.7000	-25.962%	63	2,712	-54.545%
2026-06-02	12.1600	12.1600	10.3500	10.4000	-12.971%	62	2,715	-66.346%
2026-06-01	10.7500	12.6000	9.1000	11.9500	+82.443%	64	2,748	-70.711%
2026-05-29	7.0200	7.0200	6.5400	6.5500	-2.963%	11	2,766	-46.565%
2026-05-28	6.3700	7.4000	6.3700	6.7500	+8.000%	47	2,766	-48.148%
2026-05-27	5.5700	6.3000	5.5700	6.2500	-6.297%	15	2,748	-44.000%
2026-05-26	6.6800	7.0000	6.6000	6.6700	+5.705%	21	2,744	-47.526%
2026-05-22	6.3000	6.3100	6.3000	6.3100	-5.113%	2	2,737	-44.532%
2026-05-21	6.1000	6.6500	6.0500	6.6500	+34.888%	60	2,717	-47.368%
2026-05-20	4.9300	4.9300	4.9300	4.9300	+17.381%	1	2,717	-29.006%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-15.832%	2	2,717	-16.667%
2026-05-18	5.0000	5.0500	4.8000	4.9900	-20.794%	17	2,717	-29.860%
2026-05-15	6.4500	6.4500	6.3000	6.3000	-19.231%	4	2,717	-44.444%
2026-05-14	8.2500	8.5400	7.6600	7.8000	+35.417%	8	2,719	-55.128%
2026-05-12	6.3900	6.3900	5.3000	5.7600	-24.902%	5	2,720	-39.236%
2026-05-11	8.8500	8.8500	7.6000	7.6700	-4.125%	29	2,720	-54.368%
2026-05-08	9.9300	9.9300	7.4400	8.0000	-31.915%	33	2,731	-56.250%
2026-05-07	13.8000	13.8000	11.7500	11.7500	-24.242%	23	2,758	-70.213%
2026-05-06	15.0000	15.5100	14.6500	15.5100	+25.384%	26	2,756	-77.434%
2026-05-05	12.3700	12.3700	12.3700	12.3700	+4.300%	2	2,749	-71.706%
2026-05-04	11.8200	12.7300	11.6000	11.8600	+21.641%	291	2,696	-70.489%
2026-05-01	8.9700	10.7000	8.9700	9.7500	+8.939%	34	2,582	-64.103%
2026-04-29	8.8500	8.9500	8.5000	8.9500	+19.333%	32	2,582	-60.894%
2026-04-28	7.3500	7.5000	7.1500	7.5000	-10.501%	41	2,600	-53.333%
2026-04-27	7.0700	8.3800	7.0400	8.3800	-3.678%	10	2,617	-58.234%
2026-04-24	8.8700	9.4000	7.2000	8.7000	-11.224%	14	2,616	-59.770%
2026-04-23	9.7000	9.8000	9.7000	9.8000	-5.679%	2	2,615	-64.286%
2026-04-22	9.2700	11.0500	9.2700	10.3900	+23.986%	63	2,615	-66.314%
2026-04-20	8.3000	8.6000	8.3000	8.3800	-8.515%	72	2,606	-58.234%
2026-04-17	9.1000	9.1600	9.1000	9.1600	-5.078%	3	2,583	-61.790%
2026-04-16	9.5000	9.6500	9.4800	9.6500	-5.945%	16	2,583	-63.731%
2026-04-15	10.5000	10.5500	10.2000	10.2600	+0.391%	24	2,589	-65.887%
2026-04-14	10.2300	10.2300	10.2200	10.2200	+47.050%	15	2,579	-65.753%
2026-04-10	5.2500	7.2500	5.2500	6.9500	+85.333%	106	2,585	-49.640%
2026-04-08	3.7500	3.7500	3.7500	3.7500	+73.611%	1	2,551	-6.667%
2026-03-31	2.1500	2.1600	2.0900	2.1600	-4.000%	12	2,552	+62.037%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-26.948%	37	2,551	+55.556%
2026-03-26	3.8500	3.9500	3.0000	3.0800	-24.694%	46	2,554	+13.636%
2026-03-25	4.0900	4.0900	4.0900	4.0900	+20.294%	1	2,548	-14.425%
2026-03-23	3.4500	3.8000	3.4000	3.4000	-8.847%	14	2,548	+2.941%
2026-03-20	3.7000	4.0000	3.5500	3.7300	+1.359%	19	2,543	-6.166%
2026-03-19	3.7000	3.7500	3.5800	3.6800	-13.615%	4	2,543	-4.891%
2026-03-13	4.2600	4.2600	4.2600	4.2600	+9.231%	1	2,544	-17.840%
2026-03-12	3.9000	3.9000	3.9000	3.9000	-4.878%	7	2,545	-10.256%
2026-03-11	4.0000	4.1000	4.0000	4.1000	+32.258%	6	2,552	-14.634%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-17.989%	1	2,551	+12.903%
2026-03-06	3.7800	3.7800	3.7800	3.7800	-4.786%	4	2,552	-7.407%
2026-03-05	3.9700	3.9700	3.9700	3.9700	-10.787%	1	2,548	-11.839%
2026-03-04	4.1500	4.4500	4.1500	4.4500	+15.584%	9	2,549	-21.348%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-11.494%	8	2,557	-9.091%
2026-03-02	4.5000	4.5000	4.3500	4.3500	-3.333%	8	2,549	-19.540%
2026-02-27	5.0000	5.1400	4.3500	4.5000	-55.709%	21	2,549	-22.222%
2026-02-25	10.5000	10.5000	10.1600	10.1600	+16.114%	3	2,547	-65.551%
2026-02-24	8.7500	8.7500	8.7500	8.7500	-2.993%	4	2,547	-60.000%
2026-02-23	9.0200	9.0200	9.0200	9.0200	+9.069%	5	2,551	-61.197%
2026-02-20	8.4600	8.4600	7.7100	8.2700	-18.922%	28	2,556	-57.678%
2026-02-19	9.7000	10.2000	9.7000	10.2000	+13.966%	2	2,559	-65.686%
2026-02-11	8.9500	8.9500	8.9500	8.9500	-18.265%	12	2,558	-60.894%
2026-02-09	9.8300	10.9500	9.8300	10.9500	+61.029%	4	2,552	-68.037%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+14.286%	1	2,549	-48.529%
2026-02-05	6.2000	6.2000	5.9500	5.9500	-32.078%	7	2,550	-41.176%
2026-01-30	8.7600	8.7600	8.7600	8.7600	-9.691%	15	2,552	-60.046%
2026-01-29	10.3000	10.8000	9.7000	9.7000	-22.893%	18	2,544	-63.918%
2026-01-27	10.1300	12.5800	10.1300	12.5800	+82.319%	6	2,534	-72.178%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-20.231%	5	2,534	-49.275%
2026-01-15	10.1000	10.1000	8.6500	8.6500	+14.874%	43	2,534	-59.538%
2026-01-12	7.0700	7.5300	7.0500	7.5300	+56.875%	32	2,575	-53.519%
2026-01-07	4.8600	4.8600	4.8000	4.8000	+6.667%	6	2,571	-27.083%
2026-01-06	5.3200	5.3300	4.5000	4.5000	-28.571%	12	2,566	-22.222%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+36.957%	6	2,556	-44.444%
2025-12-29	4.7700	4.7700	4.5400	4.6000	-8.000%	23	2,556	-23.913%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-29.078%	1	2,556	-30.000%
2025-12-19	6.7000	7.1500	6.7000	7.0500	+71.951%	22	2,557	-50.355%
2025-12-16	4.7000	4.7000	4.1000	4.1000	-16.327%	17	2,555	-14.634%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-34.228%	2	2,543	-28.571%
2025-12-11	7.4500	7.4500	7.4500	7.4500	+6.429%	4	2,545	-53.020%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-11.168%	1	2,547	-50.000%
2025-12-02	7.8900	7.8900	7.8800	7.8800	+21.231%	20	2,547	-55.584%
2025-11-28	7.0500	7.0500	6.5000	6.5000	-2.985%	3	2,557	-46.154%
2025-11-26	6.9100	6.9300	6.7000	6.7000	+4.037%	13	2,558	-47.761%
2025-11-25	6.4400	6.4400	6.4400	6.4400	-4.024%	2	2,558	-45.652%
2025-11-24	7.0000	7.0000	6.7100	6.7100	+3.231%	3	2,556	-47.839%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-7.143%	8	2,554	-46.154%
2025-11-20	8.8100	9.1500	7.0000	7.0000	-4.110%	23	2,554	-50.000%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+8.955%	1	2,557	-52.055%
2025-11-17	7.7000	7.7000	6.7000	6.7000	-13.771%	45	2,515	-47.761%
2025-11-14	6.8500	7.7700	6.8500	7.7700	+4.717%	8	2,515	-54.955%
2025-11-13	8.4000	8.4000	7.4200	7.4200	-17.556%	49	2,508	-52.830%
2025-11-12	10.0500	10.0500	9.0000	9.0000	-4.762%	5	2,506	-61.111%
2025-11-11	13.4700	13.4700	9.4500	9.4500	-42.166%	83	2,510	-62.963%
2025-11-10	17.2000	17.2000	15.3500	16.3400	+6.450%	10	2,505	-78.580%
2025-11-07	14.5000	15.3500	14.5000	15.3500	+0.327%	4	2,504	-77.199%
2025-11-06	15.9500	16.4500	15.3000	15.3000	-15.000%	7	2,501	-77.124%
2025-11-05	18.5600	18.5600	18.0000	18.0000	-4.000%	7	2,501	-80.556%
2025-11-04	19.0000	19.0000	18.7500	18.7500	-19.146%	2	2,506	-81.333%
2025-11-03	25.2500	25.2500	23.0900	23.1900	-9.414%	4	2,505	-84.907%
2025-10-31	25.6000	25.6000	25.6000	25.6000	+1.386%	1	2,505	-86.328%
2025-10-30	25.2500	25.2500	25.2500	25.2500	-10.619%	1	2,506	-86.139%
2025-10-29	27.5000	28.2500	27.5000	28.2500	+11.881%	2	2,507	-87.611%
2025-10-28	27.0000	27.0000	25.2500	25.2500	+5.208%	2	2,508	-86.139%
2025-10-24	23.2900	24.0000	23.2900	24.0000	+11.628%	12	2,509	-85.417%
2025-10-23	21.5000	21.5000	21.5000	21.5000	+6.436%	1	2,503	-83.721%
2025-10-22	18.5500	20.2000	18.5500	20.2000	-9.620%	11	2,503	-82.673%
2025-10-21	21.0000	22.3500	21.0000	22.3500	-6.875%	3	2,499	-84.340%
2025-10-20	24.0000	24.0000	24.0000	24.0000	-6.433%	1	2,499	-85.417%
2025-10-17	25.2700	25.6500	24.5000	25.6500	-8.881%	4	2,500	-86.355%
2025-10-16	28.0000	28.1500	28.0000	28.1500	+2.550%	2	2,500	-87.567%
2025-10-15	27.4500	27.4500	27.4500	27.4500	+12.041%	1	2,500	-87.250%
2025-10-14	24.5000	24.5000	24.5000	24.5000	-10.158%	4	2,499	-85.714%
2025-10-10	27.3000	27.3000	27.2700	27.2700	-6.481%	2	2,496	-87.165%
2025-10-09	27.0000	29.1600	27.0000	29.1600	+8.000%	6	2,497	-87.997%
2025-10-08	25.3000	27.0000	23.9200	27.0000	+5.965%	22	2,497	-87.037%
2025-10-07	25.4800	25.4800	25.4800	25.4800	-3.228%	1	2,492	-86.264%
2025-10-01	24.5000	26.3300	24.5000	26.3300	-2.734%	2	2,492	-86.707%
2025-09-30	27.0700	27.0700	27.0700	27.0700	+40.259%	1	2,493	-87.071%
2025-09-26	19.7500	20.2000	19.3000	19.3000	-25.626%	17	2,493	-81.865%
2025-09-25	25.9500	25.9500	25.9500	25.9500	+11.998%	1	2,492	-86.513%
2025-09-24	23.1700	23.1700	23.1700	23.1700	-7.320%	1	2,492	-84.894%
2025-09-23	25.0000	25.0000	25.0000	25.0000	+22.309%	1	2,493	-86.000%
2025-09-22	19.3500	20.4400	19.3500	20.4400	-1.208%	11	2,493	-82.877%
2025-09-19	22.2000	22.2000	20.6900	20.6900	+7.481%	3	2,493	-83.084%
2025-09-18	19.3500	19.3500	18.5000	19.2500	+5.191%	45	2,494	-81.818%
2025-09-17	19.3400	19.3400	18.3000	18.3000	+0.549%	143	2,494	-80.874%
2025-09-15	17.2000	18.2000	17.0000	18.2000	+41.524%	46	2,557	-80.769%
2025-09-12	12.0000	12.8600	12.0000	12.8600	-20.124%	3	2,559	-72.784%
2025-09-11	15.0000	16.1000	15.0000	16.1000	+5.229%	23	2,559	-78.261%
2025-09-10	16.2000	18.0000	15.3000	15.3000	+41.667%	27	2,564	-77.124%
2025-09-09	10.8000	10.8000	10.8000	10.8000	+32.515%	10	2,552	-67.593%
2025-09-05	7.8500	8.1500	7.3300	8.1500	+7.804%	4	2,551	-57.055%
2025-09-04	7.5600	7.5600	7.5600	7.5600	-10.533%	3	2,550	-53.704%
2025-09-03	8.6500	8.6500	8.4500	8.4500	-13.776%	1,895	2,552	-58.580%
2025-09-02	10.0000	10.0000	9.8000	9.8000	-6.220%	3	662	-64.286%
2025-08-29	11.6500	11.6500	10.4500	10.4500	-14.344%	5	661	-66.507%
2025-08-28	12.1400	12.5000	12.1400	12.2000	+16.190%	6	661	-71.311%
2025-08-27	9.5000	10.5000	9.5000	10.5000	+14.880%	12	658	-66.667%
2025-08-25	9.5500	9.5500	9.0000	9.1400	-13.529%	5	658	-61.707%
2025-08-22	8.7500	10.5700	8.7500	10.5700	+12.807%	42	656	-66.887%
2025-08-20	9.7500	9.9400	8.8500	9.3700	-10.249%	65	617	-62.647%
2025-08-19	11.2000	11.2000	10.4400	10.4400	-18.755%	32	598	-66.475%
2025-08-18	14.3500	14.3500	12.8500	12.8500	+6.198%	2	568	-72.763%
2025-08-15	12.1000	12.1000	12.1000	12.1000	-6.923%	30	566	-71.074%
2025-08-14	16.1100	16.1100	13.0000	13.0000	-25.926%	3	566	-73.077%
2025-08-13	19.7000	19.7000	17.5500	17.5500	-35.996%	2	567	-80.057%
2025-08-12	24.8500	27.6500	24.8500	27.4200	+9.243%	3	566	-87.236%
2025-08-11	23.0000	25.1000	23.0000	25.1000	+11.308%	7	567	-86.056%
2025-08-08	21.4000	22.5500	21.4000	22.5500	+12.469%	4	568	-84.479%
2025-08-07	20.0500	20.0500	20.0500	20.0500	+15.896%	1	568	-82.544%
2025-08-06	15.7900	17.3000	15.7900	17.3000	+0.757%	2	568	-79.769%
2025-08-05	16.9000	17.9500	16.6100	17.1700	+14.467%	43	568	-79.616%
2025-08-04	15.0000	15.0000	14.9500	15.0000	-11.765%	4	568	-76.667%
2025-07-31	16.3000	17.0000	16.3000	17.0000	+51.111%	2	567	-79.412%
2025-07-29	11.2500	11.2500	11.2500	11.2500	-15.094%	1	567	-68.889%
2025-07-28	13.2500	13.2500	13.2500	13.2500	-3.636%	1	567	-73.585%
2025-07-25	13.7500	13.7500	13.7500	13.7500	-3.373%	1	568	-74.545%
2025-07-24	14.2300	14.2300	14.2300	14.2300	-18.453%	1	568	-75.404%
2025-07-22	17.4500	17.4500	17.4500	17.4500	+24.643%	1	567	-79.943%
2025-07-18	14.6000	14.6000	14.0000	14.0000	-23.204%	6	567	-75.000%
2025-07-16	18.2600	18.2600	18.2300	18.2300	-5.299%	3	567	-80.801%
2025-07-15	19.2500	19.2500	19.2500	19.2500	+24.194%	1	564	-81.818%
2025-07-14	15.5000	15.5000	15.5000	15.5000	+9.929%	2	564	-77.419%
2025-07-11	14.5000	14.7000	13.7200	14.1000	-10.759%	13	564	-75.177%
2025-07-10	15.0000	15.8000	15.0000	15.8000	-5.952%	4	564	-77.848%
2025-07-08	16.8000	16.8000	16.8000	16.8000	-3.835%	1	564	-79.167%
2025-07-03	17.4800	17.4800	17.4700	17.4700	-7.321%	2	563	-79.966%
2025-07-01	19.1300	19.1300	18.8500	18.8500	-2.433%	4	563	-81.432%
2025-06-27	21.5000	21.5700	19.3200	19.3200	+1.152%	11	559	-81.884%
2025-06-26	19.5000	19.5000	19.1000	19.1000	-7.551%	11	558	-81.675%
2025-06-25	21.0000	21.0000	20.6600	20.6600	-17.360%	2	559	-83.059%
2025-06-24	25.1100	25.1100	25.0000	25.0000	+13.122%	2	559	-86.000%
2025-06-23	24.2500	24.2500	22.1000	22.1000	-11.245%	3	559	-84.163%
2025-06-20	22.4300	24.9000	22.1600	24.9000	+27.041%	100	557	-85.944%
2025-06-18	19.6000	19.6000	19.6000	19.6000	+0.102%	1	557	-82.143%
2025-06-17	17.2500	23.9500	17.2500	19.5800	+17.598%	7	557	-82.125%
2025-06-16	16.5000	19.6000	16.5000	16.6500	0.000%	39	553	-78.979%
2025-06-13	20.0000	20.0000	16.6500	16.6500	-4.857%	12	515	-78.979%
2025-06-12	18.0000	18.0000	17.5000	17.5000	-3.846%	2	514	-80.000%
2025-06-11	18.2000	18.2000	18.2000	18.2000	-12.289%	1	515	-80.769%
2025-06-10	20.2000	20.7500	20.0000	20.7500	-10.560%	26	515	-83.133%
2025-06-09	23.0000	26.2600	22.3100	23.2000	+21.149%	192	490	-84.914%
2025-06-06	22.1000	22.4600	18.4500	19.1500	-3.526%	154	304	-81.723%
2025-06-05	21.1600	22.2500	18.3400	19.8500	0.000%	490	0	-82.368%

.dark-mode .PVxq96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVxq96{ 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