Dark

CRWV20270115C25
CRWV Jan 15 2027 25.00 Call (CRWV270115C00025000)
option OPRA

Inactive

Jun 10, 2026

73.30-14.767%(-12.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	73.3000	73.3000	73.3000	73.3000	-14.767%	1	81	0.000%
2026-04-24	89.3000	89.3000	86.0000	86.0000	-9.493%	2	81	-14.767%
2026-04-14	95.0200	95.0200	95.0200	95.0200	+109.111%	10	82	-22.858%
2026-03-30	45.6000	45.6000	45.4200	45.4400	-25.788%	9	72	+61.312%
2026-03-17	61.2300	61.2300	61.2300	61.2300	+3.956%	3	70	+19.713%
2026-02-27	58.9000	58.9000	58.9000	58.9000	-0.338%	4	70	+24.448%
2026-01-09	59.1000	59.1000	59.1000	59.1000	+11.090%	1	74	+24.027%
2026-01-06	54.0000	54.0000	53.2000	53.2000	-4.523%	4	74	+37.782%
2025-12-29	54.6800	55.7200	54.6800	55.7200	+1.235%	2	73	+31.551%
2025-12-26	55.0800	55.0800	55.0400	55.0400	-4.444%	2	73	+33.176%
2025-12-24	57.6200	57.6200	57.6000	57.6000	-4.160%	2	71	+27.257%
2025-12-23	59.2000	60.1000	59.2000	60.1000	-6.749%	2	71	+21.963%
2025-12-22	64.4500	64.4500	64.4500	64.4500	+4.916%	1	70	+13.732%
2025-12-19	57.2200	61.4900	57.1800	61.4300	+30.813%	8	70	+19.323%
2025-12-18	46.9600	46.9600	46.9600	46.9600	+3.848%	4	67	+56.090%
2025-12-17	46.1900	46.3100	44.0000	45.2200	-12.364%	8	63	+62.096%
2025-12-15	51.6600	51.6600	51.6000	51.6000	-20.419%	2	62	+42.054%
2025-12-12	64.8400	64.8400	64.8400	64.8400	+23.505%	1	62	+13.048%
2025-11-28	52.5000	52.5000	52.5000	52.5000	-8.377%	1	62	+39.619%
2025-11-14	54.0000	58.4400	54.0000	57.3000	-0.434%	4	62	+27.923%
2025-11-13	57.5500	57.5500	57.5500	57.5500	-16.594%	2	62	+27.368%
2025-11-11	69.0000	69.0000	69.0000	69.0000	-39.958%	4	61	+6.232%
2025-10-02	114.9200	114.9200	114.9200	114.9200	+11.034%	1	61	-36.216%
2025-09-19	103.5000	103.5000	103.5000	103.5000	+54.478%	1	61	-29.179%
2025-09-04	67.5000	67.5000	67.0000	67.0000	+0.299%	3	60	+9.403%
2025-08-20	66.8000	66.8000	66.8000	66.8000	-8.531%	1	58	+9.731%
2025-08-14	73.0300	73.0300	73.0300	73.0300	-26.455%	2,050	57	+0.370%
2025-08-13	97.6000	99.3000	96.2500	99.3000	-18.839%	3,570	57	-26.183%
2025-08-12	121.5500	122.4000	121.2500	122.3500	+7.750%	2,200	57	-40.090%
2025-08-11	113.1500	113.5500	110.8000	113.5500	+10.780%	2,770	57	-35.447%
2025-08-08	103.0500	103.8000	100.5000	102.5000	+6.826%	3,280	57	-28.488%
2025-08-07	92.8500	95.9500	92.8500	95.9500	+10.925%	5,920	57	-23.606%
2025-08-06	83.5000	86.5000	83.2500	86.5000	-1.983%	2,980	57	-15.260%
2025-08-05	87.6000	88.2500	87.3500	88.2500	+7.100%	2,400	57	-16.941%
2025-08-04	80.8000	82.4000	80.8000	82.4000	+7.013%	2,400	57	-11.044%
2025-08-01	80.3500	80.5500	77.0000	77.0000	-14.634%	3,230	57	-4.805%
2025-07-31	90.4000	92.0500	89.9500	90.2000	+21.074%	3,050	57	-18.736%
2025-07-30	77.9500	77.9500	74.5000	74.5000	-10.241%	2,780	57	-1.611%
2025-07-29	85.9000	86.2000	83.0000	83.0000	-5.671%	3,130	57	-11.687%
2025-07-28	85.2000	87.9900	85.2000	87.9900	-2.125%	3,630	57	-16.695%
2025-07-25	90.8500	93.0000	89.9000	89.9000	-6.646%	3,490	57	-18.465%
2025-07-24	95.9500	97.8500	95.7000	96.3000	-6.049%	7,030	57	-23.884%
2025-07-23	101.8500	102.5000	101.5500	102.5000	-0.726%	3,200	57	-28.488%
2025-07-22	105.5000	105.5000	103.2500	103.2500	-1.243%	2,500	57	-29.007%
2025-07-21	101.8500	104.5500	101.8500	104.5500	+6.902%	2,750	57	-29.890%
2025-07-18	97.3500	98.1500	97.3500	97.8000	-10.481%	2,303	57	-25.051%
2025-07-17	107.9000	111.0500	107.9000	109.2500	-5.411%	4,280	60	-32.906%
2025-07-16	117.9500	117.9500	115.5000	115.5000	-1.451%	3,110	60	-36.537%
2025-07-15	120.6500	121.1000	117.0000	117.2000	+8.118%	3,105	60	-37.457%
2025-07-14	108.3000	109.5000	105.0000	108.4000	+7.009%	2,856	60	-32.380%
2025-07-11	101.6500	102.5500	99.6500	101.3000	-9.956%	2,540	60	-27.641%
2025-07-10	120.7500	120.7500	112.5000	112.5000	-10.608%	4,160	60	-34.844%
2025-07-09	130.1500	130.7500	125.8500	125.8500	+1.044%	2,150	60	-41.756%
2025-07-08	130.0500	130.0500	124.5500	124.5500	-7.329%	1,905	60	-41.148%
2025-07-07	136.4000	139.0000	133.0500	134.4000	-1.176%	2,045	60	-45.461%
2025-07-03	131.2000	137.4500	131.2000	136.0000	+7.937%	2,115	60	-46.103%
2025-07-02	129.3500	129.3500	126.0000	126.0000	-6.110%	3,925	60	-41.825%
2025-07-01	133.3500	134.2000	131.0000	134.2000	-3.627%	1,805	60	-45.380%
2025-06-30	138.7000	140.5500	137.4500	139.2500	+4.817%	5,925	60	-47.361%
2025-06-27	143.0000	143.0000	132.8500	132.8500	+1.142%	1,705	60	-44.825%
2025-06-26	139.7500	139.7500	131.3500	131.3500	-4.194%	2,360	70	-44.195%
2025-06-25	137.0000	137.1000	136.7500	137.1000	-8.661%	1,500	70	-46.535%
2025-06-24	158.0000	158.0000	147.7500	150.1000	+0.334%	1,891	70	-51.166%
2025-06-23	147.8000	149.6000	147.8000	149.6000	-3.546%	1,440	61	-51.003%
2025-06-20	159.7500	159.7500	155.1000	155.1000	+3.746%	3,002	61	-52.740%
2025-06-18	146.9000	149.5000	146.7500	149.5000	+4.692%	2,645	60	-50.970%
2025-06-17	145.6500	145.6500	141.6000	142.8000	+8.182%	2,045	60	-48.669%
2025-06-16	128.3000	132.0000	128.3000	132.0000	+6.495%	1,645	60	-44.470%
2025-06-13	127.5000	128.5000	123.9500	123.9500	-1.588%	2,850	60	-40.863%
2025-06-12	122.8500	125.9500	122.8500	125.9500	+0.199%	2,190	60	-41.802%
2025-06-11	122.1500	125.7000	121.4000	125.7000	-5.346%	1,610	60	-41.687%
2025-06-10	131.8500	132.8000	128.4000	132.8000	-3.066%	1,576	60	-44.804%
2025-06-09	135.1500	137.0000	133.8000	137.0000	+20.705%	890	61	-46.496%
2025-06-06	122.0300	122.0300	113.5000	113.5000	+2.252%	1,604	61	-35.419%
2025-06-05	120.6100	123.8500	108.3500	111.0000	-18.800%	1,367	63	-33.964%
2025-06-04	136.7800	140.2000	136.7000	136.7000	+9.755%	251	71	-46.379%
2025-06-03	123.2000	124.5500	123.2000	124.5500	+34.940%	350	72	-41.148%
2025-06-02	92.2000	92.3000	92.2000	92.3000	+8.333%	275	72	-20.585%
2025-05-30	85.8000	86.4000	85.2000	85.2000	+3.273%	690	72	-13.967%
2025-05-29	92.5000	92.5000	81.8000	82.5000	-9.341%	375	72	-11.152%
2025-05-28	91.0000	91.0000	91.0000	91.0000	-7.048%	1	72	-19.451%
2025-05-27	87.0000	97.9000	87.0000	97.9000	+22.070%	116	73	-25.128%
2025-05-23	76.6700	80.2000	76.6700	80.2000	+16.232%	410	99	-8.603%
2025-05-20	64.0500	69.0000	64.0000	69.0000	+17.707%	5	106	+6.232%
2025-05-19	57.6800	58.6200	57.6800	58.6200	+3.259%	12	105	+25.043%
2025-05-16	47.9000	58.7900	47.9000	56.7700	+19.516%	14	97	+29.117%
2025-05-15	47.8000	47.8000	47.5000	47.5000	+6.264%	2	98	+54.316%
2025-05-14	41.9000	44.7000	41.9000	44.7000	+6.429%	14	98	+63.982%
2025-05-13	38.0000	42.0000	38.0000	42.0000	+15.671%	3	96	+74.524%
2025-05-12	32.6700	36.3100	32.6700	36.3100	+11.723%	10	93	+101.873%
2025-05-09	32.5000	32.5000	32.5000	32.5000	+8.333%	2	102	+125.538%
2025-05-05	30.0000	30.0000	30.0000	30.0000	+8.696%	1	103	+144.333%
2025-05-02	27.6000	27.6000	27.6000	27.6000	+3.100%	4	102	+165.580%
2025-05-01	26.7100	26.7700	26.7100	26.7700	+23.935%	20	100	+173.814%
2025-04-30	21.6000	21.6000	21.6000	21.6000	-12.903%	1	80	+239.352%
2025-04-25	24.8000	24.8000	24.8000	24.8000	+10.222%	2	79	+195.565%
2025-04-23	22.5000	22.5000	22.5000	22.5000	+7.656%	1	78	+225.778%
2025-04-22	20.9000	20.9000	20.9000	20.9000	-7.111%	1	77	+250.718%
2025-04-16	22.9000	22.9000	21.7000	22.5000	-10.359%	28	76	+225.778%
2025-04-14	25.1000	25.1000	25.1000	25.1000	-0.397%	1	56	+192.032%
2025-04-10	25.8000	26.0000	25.2000	25.2000	-11.579%	11	55	+190.873%
2025-04-09	21.8000	28.5000	21.8000	28.5000	+19.748%	6	44	+157.193%
2025-04-08	31.0000	31.0000	23.8000	23.8000	-17.361%	22	38	+207.983%
2025-04-07	22.5000	28.8000	22.5000	28.8000	+7.383%	34	49	+154.514%
2025-04-04	27.6400	27.6400	25.3400	26.8200	-9.392%	36	21	+173.304%
2025-04-03	26.5300	29.6000	26.5300	29.6000	0.000%	7	7	+147.635%

.dark-mode .JN9zsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JN9zsk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C25CRWV Jan 15 2027 25.00 Call (CRWV270115C00025000)option OPRA

CRWV20270115C25
CRWV Jan 15 2027 25.00 Call (CRWV270115C00025000)
option OPRA