Dark

CRWV20270115C260
CRWV Jan 15 2027 260.00 Call (CRWV270115C00260000)
option OPRA

EOD

Jun 29, 2026

2.69-13.226%(-0.41)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0000	3.0000	2.5000	2.6900	-13.226%	13	1,969	0.000%
2026-06-26	2.9100	3.1000	2.7100	3.1000	-16.216%	15	1,960	-13.226%
2026-06-25	4.2500	4.3000	3.7000	3.7000	-15.909%	23	1,967	-27.297%
2026-06-24	4.4000	4.5000	4.4000	4.4000	-24.138%	5	1,971	-38.864%
2026-06-23	5.2000	5.8000	5.2000	5.8000	-6.452%	3	1,972	-53.621%
2026-06-22	6.9000	6.9000	6.1500	6.2000	-14.483%	8	1,971	-56.613%
2026-06-18	7.2000	7.2500	6.6700	7.2500	-5.844%	125	1,871	-62.897%
2026-06-17	8.2000	8.2000	7.7000	7.7000	+6.944%	53	1,871	-65.065%
2026-06-16	6.7500	7.4500	6.7000	7.2000	+34.328%	90	1,871	-62.639%
2026-06-15	5.5000	5.5000	5.3300	5.3600	+7.200%	6	1,885	-49.813%
2026-06-12	4.4000	5.1500	4.4000	5.0000	+56.250%	8	1,881	-46.200%
2026-06-11	3.4500	3.6300	3.2000	3.2000	-27.438%	3	1,882	-15.938%
2026-06-10	3.9500	4.4100	3.9500	4.4100	+6.265%	24	1,882	-39.002%
2026-06-09	4.2000	4.2000	4.1500	4.1500	-16.162%	21	1,866	-35.181%
2026-06-08	5.0000	5.2000	4.9000	4.9500	+12.500%	1,094	1,856	-45.657%
2026-06-05	4.6700	4.6700	4.1500	4.4000	-24.786%	6	1,056	-38.864%
2026-06-04	5.5500	5.8500	5.4500	5.8500	-11.094%	65	1,054	-54.017%
2026-06-03	6.8000	6.8000	6.4000	6.5800	-21.292%	10	1,003	-59.119%
2026-06-02	8.4000	8.4000	8.3600	8.3600	-15.556%	4	999	-67.823%
2026-06-01	10.4500	10.8000	9.9000	9.9000	+73.684%	19	998	-72.828%
2026-05-29	5.7000	5.7000	5.7000	5.7000	+0.707%	1	1,013	-52.807%
2026-05-28	5.5000	5.6600	5.5000	5.6600	+8.846%	2	1,012	-52.473%
2026-05-27	5.2000	5.2000	5.2000	5.2000	-10.345%	1	1,013	-48.269%
2026-05-26	6.5000	6.5000	5.2500	5.8000	+14.851%	48	1,013	-53.621%
2026-05-22	5.2500	5.3000	5.0000	5.0500	-5.607%	52	986	-46.733%
2026-05-21	4.7200	5.4000	4.7200	5.3500	+16.304%	19	976	-49.720%
2026-05-20	4.5000	4.6000	4.5000	4.6000	+29.577%	30	976	-41.522%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-13.415%	2	959	-24.225%
2026-05-18	4.2300	4.2300	4.1000	4.1000	-35.938%	2	959	-34.390%
2026-05-14	6.2000	7.3000	6.1500	6.4000	+7.563%	43	959	-57.969%
2026-05-13	5.2000	5.9500	5.2000	5.9500	+41.667%	23	943	-54.790%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-36.842%	1	943	-35.952%
2026-05-11	7.1500	7.4000	6.6500	6.6500	+0.758%	17	943	-59.549%
2026-05-08	6.9000	6.9500	6.2000	6.6000	-35.922%	37	934	-59.242%
2026-05-07	11.6000	11.6000	9.9000	10.3000	-21.073%	95	918	-73.883%
2026-05-06	12.0000	13.3000	11.6000	13.0500	+29.208%	348	914	-79.387%
2026-05-05	10.1000	10.1000	10.1000	10.1000	-0.980%	1	954	-73.366%
2026-05-04	10.0000	10.7400	9.8000	10.2000	+21.429%	33	954	-73.627%
2026-05-01	8.0700	9.0000	8.0700	8.4000	+7.417%	22	949	-67.976%
2026-04-30	7.8200	7.8200	7.8200	7.8200	+10.141%	1	949	-65.601%
2026-04-29	7.1000	7.1500	7.0500	7.1000	+14.516%	13	949	-62.113%
2026-04-28	6.2300	6.2300	6.2000	6.2000	-11.555%	6	943	-56.613%
2026-04-27	6.0900	7.0200	6.0900	7.0100	+7.515%	7	943	-61.626%
2026-04-24	6.5200	6.5200	6.5200	6.5200	-20.000%	1	940	-58.742%
2026-04-23	8.0000	8.6000	8.0000	8.1500	-8.427%	19	940	-66.994%
2026-04-22	7.6500	9.0000	7.6500	8.9000	+27.143%	34	933	-69.775%
2026-04-20	6.8500	7.1500	6.8500	7.0000	-3.581%	159	938	-61.571%
2026-04-17	8.2000	8.2000	7.2600	7.2600	-8.679%	570	836	-62.948%
2026-04-16	7.7500	7.9500	7.7500	7.9500	-8.092%	9	378	-66.164%
2026-04-15	8.8000	8.8300	8.3500	8.6500	-3.996%	55	377	-68.902%
2026-04-14	8.8000	9.1500	8.8000	9.0100	+26.901%	10	338	-70.144%
2026-04-13	8.4600	8.4600	7.1000	7.1000	+18.333%	2	337	-62.113%
2026-04-10	4.1500	6.0000	4.1000	6.0000	+166.667%	58	337	-55.167%
2026-04-06	2.2500	2.2900	2.2500	2.2500	-4.255%	4	372	+19.556%
2026-04-02	2.0100	2.4000	2.0100	2.3500	+16.915%	8	371	+14.468%
2026-04-01	2.0500	2.0700	1.8800	2.0100	+21.818%	14	371	+33.831%
2026-03-31	1.7000	1.9300	1.6100	1.6500	-30.962%	16	372	+63.030%
2026-03-26	2.9500	3.3500	2.3900	2.3900	-25.313%	44	371	+12.552%
2026-03-25	2.8600	3.2200	2.8600	3.2000	+14.695%	6	371	-15.938%
2026-03-23	2.9300	3.3000	2.7000	2.7900	+5.682%	12	376	-3.584%
2026-03-20	2.9900	3.3500	2.6100	2.6400	-11.706%	20	378	+1.894%
2026-03-19	2.9000	3.2300	2.8300	2.9900	-14.080%	28	379	-10.033%
2026-03-18	3.3000	3.5000	3.2000	3.4800	+12.258%	34	378	-22.701%
2026-03-17	3.5500	3.5500	3.0700	3.1000	-0.958%	38	361	-13.226%
2026-03-13	3.5500	3.6000	3.1200	3.1300	-2.188%	52	360	-14.058%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-9.348%	10	354	-15.938%
2026-03-04	3.5500	4.0000	3.1400	3.5300	+13.871%	98	354	-23.796%
2026-03-03	3.1000	3.2500	3.0500	3.1000	-16.216%	30	348	-13.226%
2026-03-02	3.7000	3.8700	3.3800	3.7000	0.000%	136	350	-27.297%
2026-02-27	4.4000	4.4000	3.7000	3.7000	-63.366%	22	332	-27.297%
2026-02-24	10.1000	10.1000	10.1000	10.1000	+14.124%	3	333	-73.366%
2026-02-19	8.8500	8.8500	8.8500	8.8500	+3.509%	1	336	-69.605%
2026-02-17	8.4000	8.5500	8.4000	8.5500	-6.044%	61	336	-68.538%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+2.477%	1	317	-70.440%
2026-02-09	8.1500	8.8800	8.1500	8.8800	+10.174%	9	317	-69.707%
2026-01-30	8.0600	8.0600	8.0600	8.0600	-4.615%	1	325	-66.625%
2026-01-29	8.8500	8.8500	8.4500	8.4500	-10.677%	12	325	-68.166%
2026-01-28	9.4600	9.4600	9.4600	9.4600	-9.905%	3	323	-71.564%
2026-01-27	10.5000	10.5000	10.5000	10.5000	+28.834%	1	323	-74.381%
2026-01-16	8.1500	8.1500	8.1500	8.1500	+32.520%	1	322	-66.994%
2026-01-14	6.1500	6.1500	6.1500	6.1500	+13.469%	2	322	-56.260%
2026-01-12	5.4200	5.4200	5.4200	5.4200	+16.810%	1	322	-50.369%
2026-01-08	4.6400	4.6400	4.6400	4.6400	+0.870%	1	322	-42.026%
2026-01-05	5.2000	5.2000	4.6000	4.6000	+29.213%	3	321	-41.522%
2026-01-02	3.5600	3.5600	3.5600	3.5600	+7.229%	1	318	-24.438%
2025-12-16	3.3200	3.3200	3.3200	3.3200	-26.222%	10	318	-18.976%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-40.555%	3	308	-40.222%
2025-12-09	6.9500	7.5700	6.9500	7.5700	-5.375%	16	308	-64.465%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+26.984%	1	308	-66.375%
2025-12-02	6.3000	6.3000	6.3000	6.3000	+0.800%	2	309	-57.302%
2025-11-28	6.2300	6.2500	6.2300	6.2500	+4.167%	2	307	-56.960%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+7.143%	1	307	-55.167%
2025-11-25	5.6000	5.6000	5.6000	5.6000	-4.274%	1	307	-51.964%
2025-11-24	5.6000	5.8500	5.6000	5.8500	-2.337%	2	307	-54.017%
2025-11-21	5.9900	5.9900	5.9900	5.9900	-2.760%	1	307	-55.092%
2025-11-20	6.1500	6.1600	6.1500	6.1600	-10.204%	4	306	-56.331%
2025-11-18	6.8600	6.8600	6.8600	6.8600	+0.292%	1	306	-60.787%
2025-11-13	7.2200	7.2300	6.8400	6.8400	-14.500%	36	305	-60.673%
2025-11-12	8.9500	8.9500	8.0000	8.0000	-8.046%	2	281	-66.375%
2025-11-11	11.3900	11.3900	8.4200	8.7000	-37.410%	98	280	-69.080%
2025-11-10	13.9000	13.9000	13.9000	13.9000	-25.867%	2	286	-80.647%
2025-11-04	18.9500	18.9500	18.7500	18.7500	-16.481%	2	287	-85.653%
2025-10-31	22.4500	22.4500	22.4500	22.4500	+0.673%	10	287	-88.018%
2025-10-28	23.4300	23.4300	22.3000	22.3000	+1.920%	2	287	-87.937%
2025-10-27	21.8800	21.8800	21.8800	21.8800	+6.732%	2	290	-87.706%
2025-10-24	20.5000	20.5000	20.5000	20.5000	+15.169%	1	290	-86.878%
2025-10-23	18.4700	18.5100	17.8000	17.8000	+7.879%	3	290	-84.888%
2025-10-22	16.5000	16.5000	16.5000	16.5000	-40.690%	3	290	-83.697%
2025-10-16	27.8200	27.8200	27.8200	27.8200	+18.383%	1	287	-90.331%
2025-10-15	23.5000	23.5000	23.5000	23.5000	+8.796%	9	287	-88.553%
2025-10-14	21.7500	21.7500	21.6000	21.6000	-12.727%	2	278	-87.546%
2025-10-10	27.3600	27.3600	24.5000	24.7500	-4.808%	4	277	-89.131%
2025-10-09	25.0000	26.0000	23.1000	26.0000	+9.983%	4	277	-89.654%
2025-10-08	24.3000	24.3000	23.3000	23.6400	+3.231%	6	276	-88.621%
2025-10-03	23.0000	23.0000	22.9000	22.9000	+2.921%	11	272	-88.253%
2025-09-30	24.2200	25.0000	22.2500	22.2500	-0.891%	16	271	-87.910%
2025-09-25	22.4500	22.4500	22.4500	22.4500	+8.717%	1	280	-88.018%
2025-09-24	20.2000	20.6500	19.8000	20.6500	+0.732%	40	281	-86.973%
2025-09-23	20.4500	20.5000	20.4500	20.5000	-6.818%	2	276	-86.878%
2025-09-22	22.0000	22.0000	22.0000	22.0000	+27.536%	1	276	-87.773%
2025-09-18	17.2500	17.2500	17.2500	17.2500	+2.313%	1	277	-84.406%
2025-09-17	17.1500	17.1500	16.8500	16.8600	+0.417%	132	276	-84.045%
2025-09-16	15.4000	16.7900	15.4000	16.7900	-1.235%	53	340	-83.979%
2025-09-15	17.0000	17.0000	17.0000	17.0000	+50.977%	1	310	-84.176%
2025-09-12	10.0000	11.2600	10.0000	11.2600	-18.109%	2	310	-76.110%
2025-09-11	13.9000	14.1800	13.7300	13.7500	-5.172%	11	309	-80.436%
2025-09-10	15.0000	15.0000	14.5000	14.5000	+75.758%	14	309	-81.448%
2025-09-02	8.2500	8.2500	8.2500	8.2500	-27.504%	1	312	-67.394%
2025-08-28	10.5000	11.5000	10.5000	11.3800	+34.040%	12	313	-76.362%
2025-08-27	8.4900	8.4900	8.4900	8.4900	+6.792%	1	312	-68.316%
2025-08-26	7.9500	7.9500	7.9500	7.9500	-0.625%	2	311	-66.164%
2025-08-25	7.8500	8.0000	7.8500	8.0000	-12.377%	4	311	-66.375%
2025-08-22	9.0400	9.1300	8.7600	9.1300	-8.700%	39	311	-70.537%
2025-08-19	9.6000	10.0000	9.6000	10.0000	-18.699%	31	281	-73.100%
2025-08-15	10.6000	12.3000	10.6000	12.3000	+17.143%	34	281	-78.130%
2025-08-14	12.0000	12.0000	10.0700	10.5000	-53.083%	219	284	-74.381%
2025-08-11	20.1400	23.5000	20.1400	22.3800	+26.441%	14	170	-87.980%
2025-08-07	17.7000	17.7000	17.7000	17.7000	+25.621%	3	159	-84.802%
2025-08-06	14.0900	14.0900	14.0900	14.0900	-8.149%	1	156	-80.908%
2025-08-05	15.3400	15.5500	15.3300	15.3400	+17.728%	40	155	-82.464%
2025-07-30	12.5000	13.0300	12.4700	13.0300	-2.177%	23	115	-79.355%
2025-07-17	13.3200	13.3200	13.3200	13.3200	-19.468%	20	115	-79.805%
2025-07-16	16.5500	16.5500	16.5400	16.5400	+10.267%	3	95	-83.736%
2025-07-09	15.0000	15.0000	15.0000	15.0000	-0.662%	1	92	-82.067%
2025-07-08	15.2000	15.2000	15.1000	15.1000	-3.822%	3	92	-82.185%
2025-07-03	15.7100	15.7100	15.7000	15.7000	-2.484%	2	88	-82.866%
2025-07-02	14.0000	16.1000	13.5500	16.1000	+0.625%	31	88	-83.292%
2025-07-01	16.0000	16.0000	16.0000	16.0000	-17.398%	1	88	-83.188%
2025-06-27	19.3200	19.3700	19.3200	19.3700	+10.686%	5	87	-86.113%
2025-06-26	16.4500	19.5000	16.4500	17.5000	-7.895%	20	82	-84.629%
2025-06-25	19.2600	19.2600	19.0000	19.0000	-9.524%	23	78	-85.842%
2025-06-24	22.4500	22.4500	21.0000	21.0000	-4.545%	6	70	-87.190%
2025-06-20	19.5000	23.5000	19.5000	22.0000	+23.596%	154	70	-87.773%
2025-06-18	16.7500	18.1800	16.7500	17.8000	0.000%	28	0	-84.888%

.dark-mode .sMVT2W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMVT2W{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C260CRWV Jan 15 2027 260.00 Call (CRWV270115C00260000)option OPRA

CRWV20270115C260
CRWV Jan 15 2027 260.00 Call (CRWV270115C00260000)
option OPRA