Dark

CRWV20270115C270
CRWV Jan 15 2027 270.00 Call (CRWV270115C00270000)
option OPRA

EOD

Aug 13, 2026

1.87-0.532%(-0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5000	2.5000	1.8700	1.8700	-0.532%	5	2,818	0.000%
2026-08-12	2.0000	2.3600	1.8800	1.8800	+70.909%	54	2,819	-0.532%
2026-08-11	1.2300	1.2300	1.0900	1.1000	-21.986%	5	2,773	+70.000%
2026-08-10	1.6000	1.6000	1.3900	1.4100	-7.843%	212	2,770	+32.624%
2026-08-07	1.4800	1.5600	1.4800	1.5300	+8.511%	319	2,577	+22.222%
2026-08-06	1.4100	1.4100	1.4100	1.4100	-28.788%	14	2,452	+32.624%
2026-08-05	1.9900	1.9900	1.9800	1.9800	-13.913%	2	2,452	-5.556%
2026-08-04	2.0300	2.3000	2.0300	2.3000	+76.923%	16	2,450	-18.696%
2026-08-03	1.1500	1.3000	1.1500	1.3000	+58.537%	4	2,446	+43.846%
2026-07-27	0.7900	0.8200	0.7900	0.8200	-45.333%	6	2,442	+128.049%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-9.639%	1	2,440	+24.667%
2026-07-22	1.6600	1.6600	1.6600	1.6600	+22.963%	1	2,440	+12.651%
2026-07-21	1.3500	1.3500	1.3500	1.3500	-0.735%	140	2,439	+38.519%
2026-07-14	1.3900	1.3900	1.3600	1.3600	-29.897%	72	2,299	+37.500%
2026-07-10	1.9000	1.9400	1.9000	1.9400	+5.435%	2	2,294	-3.608%
2026-07-08	1.8300	1.8400	1.8300	1.8400	+7.602%	20	2,293	+1.630%
2026-07-02	1.6500	1.7100	1.6500	1.7100	-14.500%	2	2,288	+9.357%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-25.373%	2	2,288	-6.500%
2026-06-29	2.4400	2.7000	2.4300	2.6800	-2.899%	25	2,288	-30.224%
2026-06-26	2.7000	2.8800	2.6300	2.7600	-17.612%	5	2,300	-32.246%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-34.570%	1	2,301	-44.179%
2026-06-23	4.1900	5.1200	4.1900	5.1200	-21.832%	16	2,300	-63.477%
2026-06-18	6.9500	6.9500	6.4000	6.5500	+2.344%	39	2,284	-71.450%
2026-06-17	7.2200	7.2200	6.4000	6.4000	-3.759%	3	2,284	-70.781%
2026-06-16	6.4000	6.9000	6.4000	6.6500	+35.714%	39	2,284	-71.880%
2026-06-15	4.9000	4.9000	4.9000	4.9000	+19.512%	1	2,297	-61.837%
2026-06-12	4.2000	4.2000	4.1000	4.1000	+17.143%	44	2,297	-54.390%
2026-06-11	3.1500	3.5500	3.1500	3.5000	-5.405%	80	2,319	-46.571%
2026-06-10	4.0000	4.0000	3.7000	3.7000	-10.843%	2	2,260	-49.459%
2026-06-09	4.1500	4.1500	4.1500	4.1500	-13.721%	2	2,261	-54.940%
2026-06-08	4.6000	4.8100	4.6000	4.8100	+26.579%	2	2,261	-61.123%
2026-06-05	4.0500	4.0500	3.8000	3.8000	-28.972%	2	2,260	-50.789%
2026-06-04	5.0500	5.3500	4.9500	5.3500	-8.547%	93	2,260	-65.047%
2026-06-03	7.1000	7.1500	5.8500	5.8500	-24.419%	72	2,230	-68.034%
2026-06-02	9.5000	9.5000	7.7000	7.7400	-17.660%	34	2,204	-75.840%
2026-06-01	8.0000	10.2000	7.8500	9.4000	+70.909%	256	2,199	-80.106%
2026-05-28	5.1800	5.5000	5.1800	5.5000	+20.879%	16	2,167	-66.000%
2026-05-27	4.6500	4.6500	4.5500	4.5500	-9.901%	30	2,181	-58.901%
2026-05-26	5.1500	5.3500	5.0500	5.0500	+3.061%	28	2,196	-62.970%
2026-05-22	4.7000	4.9000	4.7000	4.9000	+1.031%	41	2,194	-61.837%
2026-05-21	4.3200	4.8500	4.3200	4.8500	+21.250%	47	2,194	-61.443%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+1.781%	11	2,194	-53.250%
2026-05-19	3.9300	3.9300	3.9300	3.9300	+12.286%	2	2,194	-52.417%
2026-05-18	4.0900	4.0900	3.5000	3.5000	-24.731%	45	2,194	-46.571%
2026-05-15	4.9500	4.9500	4.6500	4.6500	-20.513%	22	2,194	-59.785%
2026-05-14	6.3000	6.6500	5.8500	5.8500	+23.158%	90	2,174	-68.034%
2026-05-13	4.7500	4.7500	4.7500	4.7500	+3.261%	1	2,094	-60.632%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-25.203%	1	2,094	-59.348%
2026-05-11	6.7000	6.7000	6.1500	6.1500	+1.653%	28	2,094	-69.593%
2026-05-08	6.4000	6.4000	5.5000	6.0500	-35.979%	37	2,098	-69.091%
2026-05-07	10.6500	10.6500	9.4000	9.4500	-21.577%	117	2,121	-80.212%
2026-05-06	10.7600	12.2500	10.7600	12.0500	+30.978%	116	2,158	-84.481%
2026-05-05	9.2000	9.2000	9.2000	9.2000	-2.128%	1	2,140	-79.674%
2026-05-04	9.6300	10.0600	8.9500	9.4000	+17.500%	121	2,139	-80.106%
2026-05-01	8.1000	8.1000	8.0000	8.0000	+11.111%	8	2,093	-76.625%
2026-04-30	7.6700	7.6700	6.9500	7.2000	+9.924%	6	2,093	-74.028%
2026-04-29	5.9400	7.2000	5.9400	6.5500	+20.183%	28	2,093	-71.450%
2026-04-28	5.8500	5.8500	5.4500	5.4500	-16.154%	30	2,099	-65.688%
2026-04-24	6.5000	6.5000	6.4500	6.5000	-10.959%	6	2,084	-71.231%
2026-04-23	7.2800	7.9200	7.2800	7.3000	-11.515%	14	2,085	-74.384%
2026-04-22	6.7000	8.4500	6.4500	8.2500	+28.906%	137	2,084	-77.333%
2026-04-20	6.4000	6.5000	6.3000	6.4000	-8.571%	487	1,972	-70.781%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-2.778%	3	1,844	-73.286%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-9.320%	1	1,841	-74.028%
2026-04-15	7.4900	8.1000	7.4900	7.9400	-3.758%	66	1,840	-76.448%
2026-04-14	8.2500	8.3500	8.2500	8.2500	+21.861%	5	1,810	-77.333%
2026-04-13	7.0900	7.1000	6.5500	6.7700	+23.091%	7	1,807	-72.378%
2026-04-10	1.4000	5.6000	1.4000	5.5000	+69.231%	310	1,804	-66.000%
2026-04-09	2.6700	3.3000	2.4700	3.2500	+2.848%	1,555	1,678	-42.462%
2026-04-08	3.1600	3.1600	3.1600	3.1600	+90.361%	1	452	-40.823%
2026-04-01	1.9500	1.9500	1.6600	1.6600	+3.750%	8	452	+12.651%
2026-03-31	1.7500	1.7600	1.4800	1.6000	+20.301%	11	451	+16.875%
2026-03-30	1.3500	1.3500	1.3300	1.3300	-26.923%	8	453	+40.602%
2026-03-27	1.8400	1.9000	1.6100	1.8200	-18.386%	22	453	+2.747%
2026-03-26	2.7000	2.8800	2.2300	2.2300	-25.418%	31	451	-16.143%
2026-03-25	2.8000	3.0600	2.7200	2.9900	+20.080%	40	463	-37.458%
2026-03-24	2.4900	2.4900	2.4900	2.4900	+0.810%	1	449	-24.900%
2026-03-23	2.7700	2.8000	2.4700	2.4700	+7.860%	11	450	-24.291%
2026-03-20	2.6400	3.1000	2.2900	2.2900	-15.498%	36	455	-18.341%
2026-03-19	2.6500	2.9300	2.6400	2.7100	-15.047%	34	449	-30.996%
2026-03-18	3.1000	3.3500	2.9100	3.1900	+1.592%	8	453	-41.379%
2026-03-17	3.2400	3.2500	3.1400	3.1400	+6.441%	4	454	-40.446%
2026-03-13	3.0900	3.2700	2.9000	2.9500	-4.839%	34	454	-36.610%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+21.569%	1	451	-39.677%
2026-03-10	2.9000	2.9000	2.5500	2.5500	-5.556%	40	450	-26.667%
2026-03-05	2.7000	3.1800	2.4400	2.7000	-15.888%	112	411	-30.741%
2026-03-04	3.2500	3.6700	3.0600	3.2100	-4.179%	150	384	-41.745%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-8.219%	4	368	-44.179%
2026-02-27	4.4300	4.7500	3.3500	3.6500	-54.088%	135	368	-48.767%
2026-02-26	7.9500	7.9500	7.9500	7.9500	-1.852%	6	356	-76.478%
2026-02-24	8.1000	8.1000	8.1000	8.1000	-5.814%	6	362	-76.914%
2026-02-19	8.6000	8.6000	8.6000	8.6000	-3.153%	1	356	-78.256%
2026-02-12	8.8800	8.8800	8.8800	8.8800	+12.690%	1	356	-78.941%
2026-02-09	7.8800	7.8800	7.8800	7.8800	+19.939%	1	356	-76.269%
2026-02-06	4.9800	6.5700	4.9800	6.5700	+64.250%	3	356	-71.537%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-24.953%	1	355	-53.250%
2026-02-04	5.3300	5.3300	5.3300	5.3300	-1.842%	1	356	-64.916%
2026-02-03	5.6500	5.7000	5.4300	5.4300	-46.765%	3	356	-65.562%
2026-01-27	9.2700	10.2000	9.2700	10.2000	+46.763%	36	355	-81.667%
2026-01-22	6.9500	6.9500	6.9500	6.9500	+61.628%	1	358	-73.094%
2026-01-09	4.3000	4.3000	4.3000	4.3000	+40.523%	1	358	-56.512%
2025-12-31	3.0600	3.0600	3.0600	3.0600	-44.665%	2	358	-38.889%
2025-12-19	3.8000	5.5300	3.8000	5.5300	+14.021%	17	358	-66.184%
2025-12-12	4.8500	4.8500	4.8500	4.8500	-38.530%	1	355	-61.443%
2025-12-09	7.6100	7.8900	7.6100	7.8900	+12.714%	2	356	-76.299%
2025-12-04	5.8900	7.0000	5.8900	7.0000	+38.614%	2	356	-73.286%
2025-12-01	5.0500	5.0500	5.0500	5.0500	-7.339%	1	355	-62.970%
2025-11-28	5.4500	5.4500	5.4500	5.4500	-4.386%	1	354	-65.688%
2025-11-26	5.6500	5.7000	5.6500	5.7000	-3.390%	2	355	-67.193%
2025-11-24	5.9000	5.9000	5.9000	5.9000	+1.027%	1	355	-68.305%
2025-11-21	5.2000	5.8400	5.2000	5.8400	-3.471%	6	355	-67.979%
2025-11-17	6.0500	6.0500	6.0500	6.0500	+4.310%	3	350	-69.091%
2025-11-14	5.8000	5.8000	5.8000	5.8000	-7.937%	20	353	-67.759%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-19.231%	10	343	-70.317%
2025-11-12	8.2400	8.2700	7.8000	7.8000	-10.857%	7	343	-76.026%
2025-11-11	9.7500	9.7500	8.7500	8.7500	-36.131%	12	342	-78.629%
2025-11-10	13.7000	13.7000	13.7000	13.7000	+7.031%	2	331	-86.350%
2025-11-07	12.0000	12.8000	12.0000	12.8000	-15.955%	3	333	-85.391%
2025-11-05	16.1500	16.1500	15.2300	15.2300	-31.242%	11	333	-87.722%
2025-10-31	22.1500	22.1500	22.1500	22.1500	+11.869%	1	336	-91.558%
2025-10-24	19.0000	19.8000	19.0000	19.8000	+14.983%	3	336	-90.556%
2025-10-23	17.2200	17.2200	17.2200	17.2200	+8.098%	1	335	-89.141%
2025-10-22	17.7000	17.7000	15.8900	15.9300	-14.904%	6	336	-88.261%
2025-10-21	18.7200	18.7200	18.7200	18.7200	-14.909%	2	335	-90.011%
2025-10-09	22.0000	22.0000	22.0000	22.0000	-6.502%	1	335	-91.500%
2025-10-08	23.5300	23.5300	23.5300	23.5300	+27.052%	1	335	-92.053%
2025-10-07	19.0000	19.0000	18.5200	18.5200	-7.400%	3	336	-89.903%
2025-10-03	21.6500	21.6500	20.0000	20.0000	-8.467%	9	336	-90.650%
2025-09-30	22.7500	23.2000	21.8500	21.8500	+34.049%	3	336	-91.442%
2025-09-26	16.3000	16.3000	16.3000	16.3000	-18.905%	1	333	-88.528%
2025-09-25	20.1000	20.1000	20.1000	20.1000	-3.920%	1	332	-90.697%
2025-09-23	21.1000	21.1000	20.9200	20.9200	+1.751%	2	333	-91.061%
2025-09-22	15.7000	20.5600	15.7000	20.5600	+21.298%	2	331	-90.905%
2025-09-19	16.9500	16.9500	16.9500	16.9500	+26.776%	1	330	-88.968%
2025-09-11	13.3700	13.3700	13.3700	13.3700	+74.316%	45	329	-86.013%
2025-09-02	7.6700	7.6700	7.6700	7.6700	-10.292%	1	284	-75.619%
2025-08-27	8.0100	8.5500	8.0100	8.5500	+18.750%	2	284	-78.129%
2025-08-25	7.2500	7.4500	7.2000	7.2000	-5.882%	6	283	-74.028%
2025-08-20	7.8500	7.8500	7.4500	7.6500	-19.048%	9	280	-75.556%
2025-08-19	9.4500	9.4500	9.4500	9.4500	-28.947%	2	277	-80.212%
2025-08-18	13.3000	13.3000	13.3000	13.3000	+15.152%	1	279	-85.940%
2025-08-15	11.5500	11.5500	11.5500	11.5500	+5.000%	1	279	-83.810%
2025-08-14	11.0000	11.0000	11.0000	11.0000	-50.450%	2	278	-83.000%
2025-08-12	23.1200	23.1200	20.5500	22.2000	+54.704%	288	276	-91.577%
2025-07-22	14.3500	14.3500	14.3500	14.3500	+16.857%	1	5	-86.969%
2025-07-18	12.2800	12.2800	12.2800	12.2800	-8.015%	1	4	-84.772%
2025-07-14	13.3500	13.3500	13.3500	13.3500	+10.239%	1	4	-85.993%
2025-07-11	12.0400	12.1100	11.4600	12.1100	-20.590%	3	3	-84.558%
2025-07-02	15.5300	15.5300	15.2500	15.2500	-14.566%	2	2	-87.738%
2025-06-25	17.3500	17.8500	17.3500	17.8500	0.000%	2	1	-89.524%

.dark-mode .NNgjBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNgjBG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C270CRWV Jan 15 2027 270.00 Call (CRWV270115C00270000)option OPRA

CRWV20270115C270
CRWV Jan 15 2027 270.00 Call (CRWV270115C00270000)
option OPRA