Dark

CRWV20270115C250
CRWV Jan 15 2027 250.00 Call (CRWV270115C00250000)
option OPRA

EOD

Jun 29, 2026

3.06-8.657%(-0.29)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.1000	3.1000	2.9000	3.0600	-8.657%	36	2,423	0.000%
2026-06-26	3.4000	3.4600	3.2400	3.3500	-15.190%	8	2,419	-8.657%
2026-06-25	4.6500	4.7000	3.9500	3.9500	-13.943%	22	2,419	-22.532%
2026-06-24	4.9500	4.9700	4.4200	4.5900	-19.474%	11	2,433	-33.333%
2026-06-23	4.7600	5.7000	4.7600	5.7000	-4.202%	42	2,433	-46.316%
2026-06-22	6.7100	6.7100	5.9500	5.9500	-19.048%	4	2,434	-48.571%
2026-06-18	8.0700	8.1600	7.3500	7.3500	-4.297%	34	2,437	-58.367%
2026-06-17	8.3000	8.6000	7.6800	7.6800	-4.000%	45	2,437	-60.156%
2026-06-16	6.8000	8.1400	6.8000	8.0000	+37.931%	139	2,437	-61.750%
2026-06-15	5.9500	5.9500	5.7500	5.8000	+16.232%	21	2,510	-47.241%
2026-06-12	4.6500	5.8000	4.6400	4.9900	+18.810%	53	2,524	-38.677%
2026-06-11	3.8600	4.2000	3.8600	4.2000	-6.459%	194	2,546	-27.143%
2026-06-10	4.4700	4.4900	4.4700	4.4900	-3.441%	40	2,540	-31.849%
2026-06-09	5.0600	5.1000	4.4700	4.6500	-18.848%	27	2,500	-34.194%
2026-06-08	5.2500	5.7300	5.0000	5.7300	+23.758%	13	2,496	-46.597%
2026-06-05	5.7500	5.7500	4.5000	4.6300	-28.769%	11	2,494	-33.909%
2026-06-04	6.2300	6.6000	6.0000	6.5000	-8.451%	86	2,491	-52.923%
2026-06-03	9.0000	9.0000	7.0300	7.1000	-21.111%	91	2,460	-56.901%
2026-06-02	12.0000	12.0000	9.0000	9.0000	-20.354%	99	2,426	-66.000%
2026-06-01	7.8000	11.5000	7.8000	11.3000	+82.553%	96	2,503	-72.920%
2026-05-29	5.5500	6.2500	5.5500	6.1900	+4.384%	21	2,522	-50.565%
2026-05-28	5.7700	6.9000	5.7700	5.9300	+3.853%	29	2,509	-48.398%
2026-05-27	5.4000	5.7100	5.1800	5.7100	-6.393%	98	2,508	-46.410%
2026-05-26	6.0900	6.5500	5.8000	6.1000	+7.018%	46	2,510	-49.836%
2026-05-22	5.9400	5.9400	5.6500	5.7000	-4.202%	20	2,530	-46.316%
2026-05-21	5.6000	5.9500	5.3200	5.9500	+22.680%	25	2,527	-48.571%
2026-05-20	4.6000	5.0000	4.6000	4.8500	+9.234%	42	2,527	-36.907%
2026-05-19	3.9000	4.4400	3.8300	4.4400	-9.756%	4	2,581	-31.081%
2026-05-18	4.5000	5.0000	4.4900	4.9200	-13.074%	63	2,581	-37.805%
2026-05-15	5.8000	6.0000	5.6500	5.6600	-28.805%	30	2,581	-45.936%
2026-05-14	6.8500	7.9500	6.8500	7.9500	+22.308%	12	2,604	-61.509%
2026-05-13	5.9500	6.5000	5.9500	6.5000	+26.214%	4	2,612	-52.923%
2026-05-12	5.4000	5.6000	4.5000	5.1500	-21.970%	21	2,612	-40.583%
2026-05-11	7.1000	7.9500	6.6000	6.6000	-8.966%	25	2,612	-53.636%
2026-05-08	7.9000	8.2000	6.7800	7.2500	-35.556%	55	2,620	-57.793%
2026-05-07	11.8000	12.6500	10.8800	11.2500	-22.414%	99	2,646	-72.800%
2026-05-06	13.2500	14.5000	13.2500	14.5000	+31.222%	192	2,707	-78.897%
2026-05-05	10.7500	11.3600	10.7500	11.0500	0.000%	15	2,634	-72.308%
2026-05-04	10.5500	11.8000	10.5000	11.0500	+17.553%	33	2,621	-72.308%
2026-05-01	9.6300	9.6500	9.3000	9.4000	+10.980%	120	2,518	-67.447%
2026-04-30	8.5300	8.5300	7.7500	8.4700	-2.978%	19	2,518	-63.872%
2026-04-29	7.0400	8.7300	7.0400	8.7300	+29.333%	47	2,502	-64.948%
2026-04-28	6.5500	7.0500	6.5500	6.7500	-8.784%	42	2,516	-54.667%
2026-04-27	6.5000	7.6000	6.5000	7.4000	+1.788%	700	2,499	-58.649%
2026-04-24	8.6000	8.6000	6.6000	7.2700	-15.465%	52	2,061	-57.909%
2026-04-23	9.5000	9.5000	8.4600	8.6000	-11.795%	6	2,102	-64.419%
2026-04-22	8.4400	10.0000	8.4400	9.7500	+27.785%	16	2,100	-68.615%
2026-04-21	7.9000	7.9000	7.6300	7.6300	-1.548%	5	2,097	-59.895%
2026-04-20	7.4500	8.0000	7.4500	7.7500	-5.488%	79	2,097	-60.516%
2026-04-17	8.3000	8.3000	8.2000	8.2000	-4.983%	5	2,046	-62.683%
2026-04-16	8.7000	8.9500	8.6000	8.6300	-7.701%	9	2,046	-64.542%
2026-04-15	9.6400	9.6600	9.3500	9.3500	-3.109%	95	2,046	-67.273%
2026-04-14	10.0000	10.0000	8.8000	9.6500	+14.201%	4	1,992	-68.290%
2026-04-13	8.0000	8.8000	7.6500	8.4500	+32.031%	108	1,992	-63.787%
2026-04-10	4.6100	6.7800	4.6100	6.4000	+66.234%	155	1,944	-52.188%
2026-04-09	3.0000	3.8500	2.9000	3.8500	+10.951%	31	1,845	-20.519%
2026-04-08	3.2000	3.6000	3.2000	3.4700	+33.462%	13	1,832	-11.816%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+1.961%	3	1,827	+17.692%
2026-04-02	2.4500	2.5500	2.4500	2.5500	+11.842%	6	1,834	+20.000%
2026-04-01	2.5000	2.5000	1.9000	2.2800	+12.315%	95	1,834	+34.211%
2026-03-31	1.8900	2.1000	1.7000	2.0300	+18.023%	10	1,865	+50.739%
2026-03-30	1.7200	1.7200	1.7200	1.7200	-22.172%	10	1,867	+77.907%
2026-03-27	2.2600	2.3700	1.9800	2.2100	-19.048%	26	1,867	+38.462%
2026-03-26	3.5000	3.5500	2.6700	2.7300	-22.000%	36	1,869	+12.088%
2026-03-25	3.7000	3.7000	3.5000	3.5000	+11.111%	26	1,863	-12.571%
2026-03-23	3.3000	3.5200	3.0000	3.1500	+13.309%	56	1,861	-2.857%
2026-03-20	3.3600	3.4700	2.7800	2.7800	-18.950%	22	1,859	+10.072%
2026-03-19	3.2000	3.4300	3.1300	3.4300	-6.027%	561	1,860	-10.787%
2026-03-18	3.4500	3.8500	3.4500	3.6500	+14.063%	18	1,360	-16.164%
2026-03-17	3.8600	3.8600	3.2000	3.2000	-28.889%	52	1,362	-4.375%
2026-03-16	4.1500	4.5000	3.2000	4.5000	+25.000%	17	1,316	-32.000%
2026-03-13	3.7000	3.9000	3.6000	3.6000	-2.703%	539	1,319	-15.000%
2026-03-12	3.5500	3.9000	3.5000	3.7000	-2.632%	61	797	-17.297%
2026-03-11	3.6600	3.9000	3.6600	3.8000	+7.042%	5	742	-19.474%
2026-03-06	3.5500	3.5500	3.5500	3.5500	+10.592%	4	739	-13.803%
2026-03-05	3.6000	3.8200	2.9200	3.2100	-23.571%	147	735	-4.673%
2026-03-04	4.0900	4.2000	4.0900	4.2000	+25.373%	7	710	-27.143%
2026-03-03	3.4000	3.4000	3.3500	3.3500	-10.667%	13	710	-8.657%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-10.714%	10	720	-18.400%
2026-02-27	5.0000	6.3400	3.9000	4.2000	-55.789%	193	710	-27.143%
2026-02-25	9.7500	9.7500	9.5000	9.5000	+7.955%	4	692	-67.789%
2026-02-24	8.8800	8.8800	8.7000	8.8000	+10.000%	13	692	-65.227%
2026-02-20	8.0000	8.3000	6.9000	8.0000	-13.978%	26	680	-61.750%
2026-02-18	9.3500	9.3500	9.3000	9.3000	+1.639%	2	662	-67.097%
2026-02-17	8.6900	9.1500	8.6900	9.1500	-0.543%	5	662	-66.557%
2026-02-11	9.0500	9.2000	9.0500	9.2000	0.000%	9	666	-66.739%
2026-02-10	9.2000	9.2000	9.2000	9.2000	-3.158%	5	667	-66.739%
2026-02-09	9.6000	9.6000	9.5000	9.5000	+32.497%	3	662	-67.789%
2026-02-06	5.1000	7.1700	5.1000	7.1700	+40.588%	9	662	-57.322%
2026-02-05	5.0000	5.1000	5.0000	5.1000	-28.671%	3	655	-40.000%
2026-02-03	7.1500	7.1500	7.1500	7.1500	-15.385%	1	657	-57.203%
2026-01-30	8.4500	8.4500	8.4500	8.4500	-6.111%	4	658	-63.787%
2026-01-29	10.2000	10.2000	9.0000	9.0000	-13.043%	8	658	-66.000%
2026-01-28	10.6800	11.3000	10.3000	10.3500	-13.750%	14	658	-70.435%
2026-01-27	10.5000	12.0000	10.5000	12.0000	+44.058%	4	656	-74.500%
2026-01-26	9.5000	10.4500	8.3300	8.3300	+12.568%	52	655	-63.265%
2026-01-23	6.4500	7.5000	6.4500	7.4000	-22.917%	10	621	-58.649%
2026-01-16	9.7000	9.7000	9.2500	9.6000	+10.345%	10	618	-68.125%
2026-01-15	8.8000	9.5300	8.7000	8.7000	+37.008%	15	618	-64.828%
2026-01-13	6.5000	6.5000	6.3500	6.3500	-7.971%	8	616	-51.811%
2026-01-12	6.3200	6.9000	6.3200	6.9000	+43.750%	11	617	-55.652%
2026-01-09	4.8000	4.8000	4.8000	4.8000	+8.352%	1	618	-36.250%
2026-01-06	4.4300	4.4300	4.4300	4.4300	-6.737%	1	619	-30.926%
2026-01-05	4.7500	4.7500	4.7500	4.7500	-12.037%	1	619	-35.579%
2026-01-02	3.8600	5.4000	3.8600	5.4000	+21.348%	29	618	-43.333%
2025-12-29	4.1500	4.4500	4.1500	4.4500	-7.098%	42	647	-31.236%
2025-12-26	4.7900	4.7900	4.7900	4.7900	-32.535%	1	654	-36.117%
2025-12-22	7.1000	7.1000	7.1000	7.1000	+15.447%	1	654	-56.901%
2025-12-19	5.0000	6.1500	4.8000	6.1500	+69.421%	13	654	-50.244%
2025-12-18	3.8500	3.8500	3.6300	3.6300	+8.358%	10	657	-15.702%
2025-12-17	3.3000	3.4500	3.3000	3.3500	-11.141%	7	649	-8.657%
2025-12-16	2.9200	4.2700	2.9200	3.7700	-46.143%	7	654	-18.833%
2025-12-11	6.4700	7.0000	6.4700	7.0000	-15.152%	8	654	-56.286%
2025-12-09	8.2500	8.2500	8.2500	8.2500	+6.314%	1	653	-62.909%
2025-12-08	7.7400	7.7600	7.7400	7.7600	-4.079%	3	654	-60.567%
2025-12-05	8.0900	8.0900	8.0900	8.0900	-1.341%	1	651	-62.176%
2025-12-04	6.8000	8.2000	6.8000	8.2000	+10.363%	11	650	-62.683%
2025-12-02	7.4300	7.4300	7.4300	7.4300	+21.207%	20	650	-58.816%
2025-11-28	6.6400	6.6400	6.1300	6.1300	-4.368%	4	670	-50.082%
2025-11-26	6.5200	6.5200	5.9000	6.4100	-0.620%	17	680	-52.262%
2025-11-24	6.3000	6.4500	6.3000	6.4500	+2.057%	7	680	-52.558%
2025-11-21	6.1500	6.3200	5.6500	6.3200	-2.769%	6	687	-51.582%
2025-11-20	8.2200	8.4000	6.5000	6.5000	-7.670%	17	687	-52.923%
2025-11-19	7.0400	7.0400	7.0400	7.0400	-4.348%	10	689	-56.534%
2025-11-18	6.4000	7.3600	6.4000	7.3600	+2.937%	7	689	-58.424%
2025-11-17	6.9900	7.5300	6.8300	7.1500	-3.769%	111	688	-57.203%
2025-11-14	6.4700	7.4300	5.8000	7.4300	+6.143%	8	730	-58.816%
2025-11-13	7.8500	8.4500	7.0000	7.0000	-15.663%	93	726	-56.286%
2025-11-12	9.2500	9.2500	8.3000	8.3000	-11.702%	138	687	-63.133%
2025-11-11	12.3800	12.3800	8.9600	9.4000	-38.158%	151	606	-67.447%
2025-11-10	16.4500	16.4500	15.0000	15.2000	+5.409%	6	481	-79.868%
2025-11-07	14.5000	14.6600	13.6900	14.4200	-3.867%	10	481	-78.779%
2025-11-06	17.2000	17.2000	14.3000	15.0000	-11.032%	9	483	-79.600%
2025-11-05	18.0000	18.0000	16.6500	16.8600	-4.313%	35	482	-81.851%
2025-11-04	18.5600	18.5600	17.0000	17.6200	-17.082%	12	455	-82.633%
2025-11-03	21.4000	21.8100	21.2000	21.2500	-18.269%	21	463	-85.600%
2025-10-31	23.5800	26.0000	23.5800	26.0000	+7.438%	5	463	-88.231%
2025-10-30	22.2000	24.2000	22.2000	24.2000	+1.681%	18	464	-87.355%
2025-10-29	23.7000	23.8000	23.7000	23.8000	-8.462%	2	464	-87.143%
2025-10-28	26.0000	26.0000	26.0000	26.0000	+13.043%	10	465	-88.231%
2025-10-27	25.4500	25.4500	23.0000	23.0000	+2.679%	11	444	-86.696%
2025-10-24	21.9400	23.5000	21.9400	22.4000	+17.895%	9	444	-86.339%
2025-10-23	19.0000	19.0000	19.0000	19.0000	-2.314%	1	440	-83.895%
2025-10-22	17.5500	19.4500	17.5000	19.4500	-3.234%	4	439	-84.267%
2025-10-21	20.1500	20.1500	20.1000	20.1000	-9.337%	2	440	-84.776%
2025-10-20	22.2700	22.2700	22.1700	22.1700	-8.008%	6	440	-86.198%
2025-10-17	24.5000	24.5000	23.8000	24.1000	-17.804%	5	440	-87.303%
2025-10-16	28.0100	29.5000	26.2500	29.3200	+9.648%	7	442	-89.563%
2025-10-13	26.2000	27.3700	26.1300	26.7400	-0.410%	10	440	-88.556%
2025-10-10	28.0000	28.4800	26.8500	26.8500	-8.829%	8	444	-88.603%
2025-10-09	29.4500	29.4500	29.4500	29.4500	+19.279%	1	447	-89.610%
2025-10-08	24.0000	24.6900	24.0000	24.6900	+17.292%	4	447	-87.606%
2025-10-07	24.3100	24.4800	21.0500	21.0500	-16.069%	6	456	-85.463%
2025-10-06	25.1100	25.1100	24.6900	25.0800	+9.043%	3	456	-87.799%
2025-10-03	23.4100	23.4100	21.8800	23.0000	-4.959%	9	455	-86.696%
2025-10-02	26.1600	26.1600	23.8900	24.2000	+2.979%	14	456	-87.355%
2025-10-01	23.9400	23.9400	23.5000	23.5000	-3.411%	3	449	-86.979%
2025-09-30	24.0000	26.0600	24.0000	24.3300	+26.521%	11	450	-87.423%
2025-09-26	18.9300	19.2300	18.0000	19.2300	-9.718%	14	446	-84.087%
2025-09-25	21.9000	24.0100	20.9500	21.3000	-3.620%	9	437	-85.634%
2025-09-24	24.8000	24.8000	21.0000	22.1000	+2.315%	15	434	-86.154%
2025-09-23	23.7900	25.0000	21.6000	21.6000	-9.812%	11	429	-85.833%
2025-09-22	18.0500	23.9500	18.0500	23.9500	+25.131%	33	426	-87.223%
2025-09-19	19.0000	19.1400	19.0000	19.1400	+9.559%	6	408	-84.013%
2025-09-17	17.4700	17.4700	17.4700	17.4700	-2.944%	1	408	-82.484%
2025-09-16	16.5800	18.0000	16.5800	18.0000	0.000%	41	409	-83.000%
2025-09-15	16.4500	18.0000	16.4500	18.0000	+51.261%	19	369	-83.000%
2025-09-12	11.9000	11.9000	11.9000	11.9000	-22.222%	10	354	-74.286%
2025-09-11	15.2500	15.6700	15.0700	15.3000	-4.494%	70	354	-80.000%
2025-09-10	12.1500	17.0000	12.1500	16.0200	+63.469%	38	319	-80.899%
2025-09-09	10.0800	10.1500	9.2000	9.8000	+15.976%	19	295	-68.776%
2025-09-08	8.6500	8.9000	8.4500	8.4500	+30.401%	4	290	-63.787%
2025-09-05	7.2100	7.2100	6.4800	6.4800	-4.706%	8	291	-52.778%
2025-09-04	6.8000	6.8000	6.8000	6.8000	-21.839%	1	286	-55.000%
2025-09-02	9.1100	9.1100	8.7000	8.7000	-3.867%	3	285	-64.828%
2025-08-27	9.0500	9.0500	9.0500	9.0500	+6.471%	1	284	-66.188%
2025-08-25	8.3000	8.5000	8.3000	8.5000	-17.073%	16	284	-64.000%
2025-08-22	10.2500	10.2500	10.2500	10.2500	+4.379%	1	272	-70.146%
2025-08-21	9.7800	9.8200	9.6900	9.8200	+14.854%	12	273	-68.839%
2025-08-20	8.6000	9.2500	8.5500	8.5500	-16.910%	11	274	-64.211%
2025-08-19	10.3200	10.7500	9.9700	10.2900	-12.723%	273	273	-70.262%
2025-08-18	13.1600	13.1600	11.7900	11.7900	-10.546%	8	116	-74.046%
2025-08-15	11.3000	13.5600	11.3000	13.1800	+15.109%	62	115	-76.783%
2025-08-14	14.1700	14.1700	11.4500	11.4500	-54.200%	14	53	-73.275%
2025-08-12	22.0000	26.0000	22.0000	25.0000	0.000%	18	51	-87.760%
2025-08-11	25.0000	25.0000	25.0000	25.0000	+26.839%	1	57	-87.760%
2025-08-07	19.7100	19.7100	19.7100	19.7100	+36.401%	15	57	-84.475%
2025-08-01	14.0500	14.4500	14.0500	14.4500	-23.947%	2	57	-78.824%
2025-07-31	17.0000	19.0000	17.0000	19.0000	+38.686%	3	57	-83.895%
2025-07-29	13.7000	13.7000	13.7000	13.7000	+7.451%	8	54	-77.664%
2025-07-28	12.7500	12.7500	12.7500	12.7500	-4.494%	20	62	-76.000%
2025-07-25	13.8500	13.8500	13.3500	13.3500	-4.643%	3	62	-77.079%
2025-07-18	14.0000	14.0000	14.0000	14.0000	-4.437%	2	61	-78.143%
2025-07-17	14.6500	14.6500	14.6500	14.6500	-16.381%	1	61	-79.113%
2025-07-15	16.8000	17.5200	16.8000	17.5200	+49.106%	11	61	-82.534%
2025-07-14	15.0000	15.0000	11.7500	11.7500	-16.961%	19	50	-73.957%
2025-07-11	14.1500	14.1500	14.1500	14.1500	+1.071%	1	51	-78.375%
2025-07-10	14.3800	15.7000	14.0000	14.0000	-8.076%	9	51	-78.143%
2025-07-09	15.2300	15.2300	15.2300	15.2300	-20.052%	1	44	-79.908%
2025-06-30	19.0500	19.0500	19.0500	19.0500	+0.900%	2	43	-83.937%
2025-06-26	18.8800	18.8800	18.8800	18.8800	-0.106%	1	41	-83.792%
2025-06-25	21.0000	21.0000	18.9000	18.9000	-16.000%	11	41	-83.810%
2025-06-24	24.0000	24.0000	22.5000	22.5000	+13.636%	2	32	-86.400%
2025-06-23	23.5500	23.9000	19.8000	19.8000	-18.519%	51	34	-84.545%
2025-06-20	21.4000	24.3000	21.4000	24.3000	+26.563%	8	5	-87.407%
2025-06-18	18.8000	19.2000	18.8000	19.2000	0.000%	4	0	-84.063%

.dark-mode .bnbD20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bnbD20{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C250CRWV Jan 15 2027 250.00 Call (CRWV270115C00250000)option OPRA

CRWV20270115C250
CRWV Jan 15 2027 250.00 Call (CRWV270115C00250000)
option OPRA