Dark

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

EOD

Aug 12, 2026

2.15+62.879%(+0.83)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.5200	2.5200	2.0900	2.1500	+62.879%	9	1,923	0.000%
2026-08-11	1.3200	1.3200	1.3200	1.3200	-10.204%	5	1,924	+62.879%
2026-08-10	1.5200	1.5200	1.4700	1.4700	-5.161%	31	1,924	+46.259%
2026-08-06	1.5700	1.5700	1.5500	1.5500	-25.837%	40	1,925	+38.710%
2026-08-05	2.0900	2.1000	2.0900	2.0900	-17.717%	42	1,962	+2.871%
2026-08-04	2.2500	2.5400	2.2500	2.5400	+58.750%	6	2,001	-15.354%
2026-08-03	1.5000	1.6000	1.3400	1.6000	+61.616%	18	1,997	+34.375%
2026-07-31	0.9900	0.9900	0.9900	0.9900	-1.000%	1	2,012	+117.172%
2026-07-30	1.0500	1.0500	1.0000	1.0000	+51.515%	2	2,011	+115.000%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-17.500%	2	2,010	+225.758%
2026-07-28	0.7200	0.8000	0.7200	0.8000	-20.792%	6	2,010	+168.750%
2026-07-24	1.1500	1.1500	1.0100	1.0100	-38.415%	5	2,004	+112.871%
2026-07-23	1.5700	1.6400	1.5700	1.6400	-10.383%	2	2,007	+31.098%
2026-07-22	1.8300	1.8300	1.8300	1.8300	+66.364%	53	2,007	+17.486%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-21.429%	1	2,059	+95.455%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,058	+53.571%
2026-07-14	1.5000	1.5000	1.4500	1.4500	-28.922%	15	2,058	+48.276%
2026-07-13	2.0400	2.0400	2.0400	2.0400	-5.116%	50	2,043	+5.392%
2026-07-08	1.9600	2.1500	1.9600	2.1500	+25.731%	80	1,993	0.000%
2026-07-07	1.7100	1.7100	1.7100	1.7100	-14.500%	1	1,965	+25.731%
2026-07-06	2.0000	2.0000	2.0000	2.0000	+13.636%	2	1,966	+7.500%
2026-07-02	1.7600	1.7600	1.7600	1.7600	-16.981%	1	1,967	+22.159%
2026-07-01	2.1200	2.1200	2.1200	2.1200	-25.614%	1	1,967	+1.415%
2026-06-30	2.8500	2.8500	2.8500	2.8500	+5.948%	2	1,967	-24.561%
2026-06-29	3.0000	3.0000	2.5000	2.6900	-13.226%	13	1,969	-20.074%
2026-06-26	2.9100	3.1000	2.7100	3.1000	-16.216%	15	1,960	-30.645%
2026-06-25	4.2500	4.3000	3.7000	3.7000	-15.909%	23	1,967	-41.892%
2026-06-24	4.4000	4.5000	4.4000	4.4000	-24.138%	5	1,971	-51.136%
2026-06-23	5.2000	5.8000	5.2000	5.8000	-6.452%	3	1,972	-62.931%
2026-06-22	6.9000	6.9000	6.1500	6.2000	-14.483%	8	1,971	-65.323%
2026-06-18	7.2000	7.2500	6.6700	7.2500	-5.844%	125	1,871	-70.345%
2026-06-17	8.2000	8.2000	7.7000	7.7000	+6.944%	53	1,871	-72.078%
2026-06-16	6.7500	7.4500	6.7000	7.2000	+34.328%	90	1,871	-70.139%
2026-06-15	5.5000	5.5000	5.3300	5.3600	+7.200%	6	1,885	-59.888%
2026-06-12	4.4000	5.1500	4.4000	5.0000	+56.250%	8	1,881	-57.000%
2026-06-11	3.4500	3.6300	3.2000	3.2000	-27.438%	3	1,882	-32.813%
2026-06-10	3.9500	4.4100	3.9500	4.4100	+6.265%	24	1,882	-51.247%
2026-06-09	4.2000	4.2000	4.1500	4.1500	-16.162%	21	1,866	-48.193%
2026-06-08	5.0000	5.2000	4.9000	4.9500	+12.500%	1,094	1,856	-56.566%
2026-06-05	4.6700	4.6700	4.1500	4.4000	-24.786%	6	1,056	-51.136%
2026-06-04	5.5500	5.8500	5.4500	5.8500	-11.094%	65	1,054	-63.248%
2026-06-03	6.8000	6.8000	6.4000	6.5800	-21.292%	10	1,003	-67.325%
2026-06-02	8.4000	8.4000	8.3600	8.3600	-15.556%	4	999	-74.282%
2026-06-01	10.4500	10.8000	9.9000	9.9000	+73.684%	19	998	-78.283%
2026-05-29	5.7000	5.7000	5.7000	5.7000	+0.707%	1	1,013	-62.281%
2026-05-28	5.5000	5.6600	5.5000	5.6600	+8.846%	2	1,012	-62.014%
2026-05-27	5.2000	5.2000	5.2000	5.2000	-10.345%	1	1,013	-58.654%
2026-05-26	6.5000	6.5000	5.2500	5.8000	+14.851%	48	1,013	-62.931%
2026-05-22	5.2500	5.3000	5.0000	5.0500	-5.607%	52	986	-57.426%
2026-05-21	4.7200	5.4000	4.7200	5.3500	+16.304%	19	976	-59.813%
2026-05-20	4.5000	4.6000	4.5000	4.6000	+29.577%	30	976	-53.261%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-13.415%	2	959	-39.437%
2026-05-18	4.2300	4.2300	4.1000	4.1000	-35.938%	2	959	-47.561%
2026-05-14	6.2000	7.3000	6.1500	6.4000	+7.563%	43	959	-66.406%
2026-05-13	5.2000	5.9500	5.2000	5.9500	+41.667%	23	943	-63.866%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-36.842%	1	943	-48.810%
2026-05-11	7.1500	7.4000	6.6500	6.6500	+0.758%	17	943	-67.669%
2026-05-08	6.9000	6.9500	6.2000	6.6000	-35.922%	37	934	-67.424%
2026-05-07	11.6000	11.6000	9.9000	10.3000	-21.073%	95	918	-79.126%
2026-05-06	12.0000	13.3000	11.6000	13.0500	+29.208%	348	914	-83.525%
2026-05-05	10.1000	10.1000	10.1000	10.1000	-0.980%	1	954	-78.713%
2026-05-04	10.0000	10.7400	9.8000	10.2000	+21.429%	33	954	-78.922%
2026-05-01	8.0700	9.0000	8.0700	8.4000	+7.417%	22	949	-74.405%
2026-04-30	7.8200	7.8200	7.8200	7.8200	+10.141%	1	949	-72.506%
2026-04-29	7.1000	7.1500	7.0500	7.1000	+14.516%	13	949	-69.718%
2026-04-28	6.2300	6.2300	6.2000	6.2000	-11.555%	6	943	-65.323%
2026-04-27	6.0900	7.0200	6.0900	7.0100	+7.515%	7	943	-69.330%
2026-04-24	6.5200	6.5200	6.5200	6.5200	-20.000%	1	940	-67.025%
2026-04-23	8.0000	8.6000	8.0000	8.1500	-8.427%	19	940	-73.620%
2026-04-22	7.6500	9.0000	7.6500	8.9000	+27.143%	34	933	-75.843%
2026-04-20	6.8500	7.1500	6.8500	7.0000	-3.581%	159	938	-69.286%
2026-04-17	8.2000	8.2000	7.2600	7.2600	-8.679%	570	836	-70.386%
2026-04-16	7.7500	7.9500	7.7500	7.9500	-8.092%	9	378	-72.956%
2026-04-15	8.8000	8.8300	8.3500	8.6500	-3.996%	55	377	-75.145%
2026-04-14	8.8000	9.1500	8.8000	9.0100	+26.901%	10	338	-76.138%
2026-04-13	8.4600	8.4600	7.1000	7.1000	+18.333%	2	337	-69.718%
2026-04-10	4.1500	6.0000	4.1000	6.0000	+166.667%	58	337	-64.167%
2026-04-06	2.2500	2.2900	2.2500	2.2500	-4.255%	4	372	-4.444%
2026-04-02	2.0100	2.4000	2.0100	2.3500	+16.915%	8	371	-8.511%
2026-04-01	2.0500	2.0700	1.8800	2.0100	+21.818%	14	371	+6.965%
2026-03-31	1.7000	1.9300	1.6100	1.6500	-30.962%	16	372	+30.303%
2026-03-26	2.9500	3.3500	2.3900	2.3900	-25.313%	44	371	-10.042%
2026-03-25	2.8600	3.2200	2.8600	3.2000	+14.695%	6	371	-32.813%
2026-03-23	2.9300	3.3000	2.7000	2.7900	+5.682%	12	376	-22.939%
2026-03-20	2.9900	3.3500	2.6100	2.6400	-11.706%	20	378	-18.561%
2026-03-19	2.9000	3.2300	2.8300	2.9900	-14.080%	28	379	-28.094%
2026-03-18	3.3000	3.5000	3.2000	3.4800	+12.258%	34	378	-38.218%
2026-03-17	3.5500	3.5500	3.0700	3.1000	-0.958%	38	361	-30.645%
2026-03-13	3.5500	3.6000	3.1200	3.1300	-2.188%	52	360	-31.310%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-9.348%	10	354	-32.813%
2026-03-04	3.5500	4.0000	3.1400	3.5300	+13.871%	98	354	-39.093%
2026-03-03	3.1000	3.2500	3.0500	3.1000	-16.216%	30	348	-30.645%
2026-03-02	3.7000	3.8700	3.3800	3.7000	0.000%	136	350	-41.892%
2026-02-27	4.4000	4.4000	3.7000	3.7000	-63.366%	22	332	-41.892%
2026-02-24	10.1000	10.1000	10.1000	10.1000	+14.124%	3	333	-78.713%
2026-02-19	8.8500	8.8500	8.8500	8.8500	+3.509%	1	336	-75.706%
2026-02-17	8.4000	8.5500	8.4000	8.5500	-6.044%	61	336	-74.854%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+2.477%	1	317	-76.374%
2026-02-09	8.1500	8.8800	8.1500	8.8800	+10.174%	9	317	-75.788%
2026-01-30	8.0600	8.0600	8.0600	8.0600	-4.615%	1	325	-73.325%
2026-01-29	8.8500	8.8500	8.4500	8.4500	-10.677%	12	325	-74.556%
2026-01-28	9.4600	9.4600	9.4600	9.4600	-9.905%	3	323	-77.273%
2026-01-27	10.5000	10.5000	10.5000	10.5000	+28.834%	1	323	-79.524%
2026-01-16	8.1500	8.1500	8.1500	8.1500	+32.520%	1	322	-73.620%
2026-01-14	6.1500	6.1500	6.1500	6.1500	+13.469%	2	322	-65.041%
2026-01-12	5.4200	5.4200	5.4200	5.4200	+16.810%	1	322	-60.332%
2026-01-08	4.6400	4.6400	4.6400	4.6400	+0.870%	1	322	-53.664%
2026-01-05	5.2000	5.2000	4.6000	4.6000	+29.213%	3	321	-53.261%
2026-01-02	3.5600	3.5600	3.5600	3.5600	+7.229%	1	318	-39.607%
2025-12-16	3.3200	3.3200	3.3200	3.3200	-26.222%	10	318	-35.241%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-40.555%	3	308	-52.222%
2025-12-09	6.9500	7.5700	6.9500	7.5700	-5.375%	16	308	-71.598%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+26.984%	1	308	-73.125%
2025-12-02	6.3000	6.3000	6.3000	6.3000	+0.800%	2	309	-65.873%
2025-11-28	6.2300	6.2500	6.2300	6.2500	+4.167%	2	307	-65.600%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+7.143%	1	307	-64.167%
2025-11-25	5.6000	5.6000	5.6000	5.6000	-4.274%	1	307	-61.607%
2025-11-24	5.6000	5.8500	5.6000	5.8500	-2.337%	2	307	-63.248%
2025-11-21	5.9900	5.9900	5.9900	5.9900	-2.760%	1	307	-64.107%
2025-11-20	6.1500	6.1600	6.1500	6.1600	-10.204%	4	306	-65.097%
2025-11-18	6.8600	6.8600	6.8600	6.8600	+0.292%	1	306	-68.659%
2025-11-13	7.2200	7.2300	6.8400	6.8400	-14.500%	36	305	-68.567%
2025-11-12	8.9500	8.9500	8.0000	8.0000	-8.046%	2	281	-73.125%
2025-11-11	11.3900	11.3900	8.4200	8.7000	-37.410%	98	280	-75.287%
2025-11-10	13.9000	13.9000	13.9000	13.9000	-25.867%	2	286	-84.532%
2025-11-04	18.9500	18.9500	18.7500	18.7500	-16.481%	2	287	-88.533%
2025-10-31	22.4500	22.4500	22.4500	22.4500	+0.673%	10	287	-90.423%
2025-10-28	23.4300	23.4300	22.3000	22.3000	+1.920%	2	287	-90.359%
2025-10-27	21.8800	21.8800	21.8800	21.8800	+6.732%	2	290	-90.174%
2025-10-24	20.5000	20.5000	20.5000	20.5000	+15.169%	1	290	-89.512%
2025-10-23	18.4700	18.5100	17.8000	17.8000	+7.879%	3	290	-87.921%
2025-10-22	16.5000	16.5000	16.5000	16.5000	-40.690%	3	290	-86.970%
2025-10-16	27.8200	27.8200	27.8200	27.8200	+18.383%	1	287	-92.272%
2025-10-15	23.5000	23.5000	23.5000	23.5000	+8.796%	9	287	-90.851%
2025-10-14	21.7500	21.7500	21.6000	21.6000	-12.727%	2	278	-90.046%
2025-10-10	27.3600	27.3600	24.5000	24.7500	-4.808%	4	277	-91.313%
2025-10-09	25.0000	26.0000	23.1000	26.0000	+9.983%	4	277	-91.731%
2025-10-08	24.3000	24.3000	23.3000	23.6400	+3.231%	6	276	-90.905%
2025-10-03	23.0000	23.0000	22.9000	22.9000	+2.921%	11	272	-90.611%
2025-09-30	24.2200	25.0000	22.2500	22.2500	-0.891%	16	271	-90.337%
2025-09-25	22.4500	22.4500	22.4500	22.4500	+8.717%	1	280	-90.423%
2025-09-24	20.2000	20.6500	19.8000	20.6500	+0.732%	40	281	-89.588%
2025-09-23	20.4500	20.5000	20.4500	20.5000	-6.818%	2	276	-89.512%
2025-09-22	22.0000	22.0000	22.0000	22.0000	+27.536%	1	276	-90.227%
2025-09-18	17.2500	17.2500	17.2500	17.2500	+2.313%	1	277	-87.536%
2025-09-17	17.1500	17.1500	16.8500	16.8600	+0.417%	132	276	-87.248%
2025-09-16	15.4000	16.7900	15.4000	16.7900	-1.235%	53	340	-87.195%
2025-09-15	17.0000	17.0000	17.0000	17.0000	+50.977%	1	310	-87.353%
2025-09-12	10.0000	11.2600	10.0000	11.2600	-18.109%	2	310	-80.906%
2025-09-11	13.9000	14.1800	13.7300	13.7500	-5.172%	11	309	-84.364%
2025-09-10	15.0000	15.0000	14.5000	14.5000	+75.758%	14	309	-85.172%
2025-09-02	8.2500	8.2500	8.2500	8.2500	-27.504%	1	312	-73.939%
2025-08-28	10.5000	11.5000	10.5000	11.3800	+34.040%	12	313	-81.107%
2025-08-27	8.4900	8.4900	8.4900	8.4900	+6.792%	1	312	-74.676%
2025-08-26	7.9500	7.9500	7.9500	7.9500	-0.625%	2	311	-72.956%
2025-08-25	7.8500	8.0000	7.8500	8.0000	-12.377%	4	311	-73.125%
2025-08-22	9.0400	9.1300	8.7600	9.1300	-8.700%	39	311	-76.451%
2025-08-19	9.6000	10.0000	9.6000	10.0000	-18.699%	31	281	-78.500%
2025-08-15	10.6000	12.3000	10.6000	12.3000	+17.143%	34	281	-82.520%
2025-08-14	12.0000	12.0000	10.0700	10.5000	-53.083%	219	284	-79.524%
2025-08-11	20.1400	23.5000	20.1400	22.3800	+26.441%	14	170	-90.393%
2025-08-07	17.7000	17.7000	17.7000	17.7000	+25.621%	3	159	-87.853%
2025-08-06	14.0900	14.0900	14.0900	14.0900	-8.149%	1	156	-84.741%
2025-08-05	15.3400	15.5500	15.3300	15.3400	+17.728%	40	155	-85.984%
2025-07-30	12.5000	13.0300	12.4700	13.0300	-2.177%	23	115	-83.500%
2025-07-17	13.3200	13.3200	13.3200	13.3200	-19.468%	20	115	-83.859%
2025-07-16	16.5500	16.5500	16.5400	16.5400	+10.267%	3	95	-87.001%
2025-07-09	15.0000	15.0000	15.0000	15.0000	-0.662%	1	92	-85.667%
2025-07-08	15.2000	15.2000	15.1000	15.1000	-3.822%	3	92	-85.762%
2025-07-03	15.7100	15.7100	15.7000	15.7000	-2.484%	2	88	-86.306%
2025-07-02	14.0000	16.1000	13.5500	16.1000	+0.625%	31	88	-86.646%
2025-07-01	16.0000	16.0000	16.0000	16.0000	-17.398%	1	88	-86.563%
2025-06-27	19.3200	19.3700	19.3200	19.3700	+10.686%	5	87	-88.900%
2025-06-26	16.4500	19.5000	16.4500	17.5000	-7.895%	20	82	-87.714%
2025-06-25	19.2600	19.2600	19.0000	19.0000	-9.524%	23	78	-88.684%
2025-06-24	22.4500	22.4500	21.0000	21.0000	-4.545%	6	70	-89.762%
2025-06-20	19.5000	23.5000	19.5000	22.0000	+23.596%	154	70	-90.227%
2025-06-18	16.7500	18.1800	16.7500	17.8000	0.000%	28	0	-87.921%

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