Dark

CRWV20270115C30
CRWV Jan 15 2027 30.00 Call (CRWV270115C00030000)
option OPRA

Inactive

Jun 16, 2026

88.47+20.122%(+14.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	86.9000	88.4700	86.9000	88.4700	+20.122%	2	66	0.000%
2026-06-05	73.6500	73.6500	73.6500	73.6500	-5.237%	1	66	+20.122%
2026-05-26	77.7200	77.7200	77.7200	77.7200	+9.127%	1	67	+13.832%
2026-05-19	71.2200	71.2200	71.2200	71.2200	-19.978%	1	68	+24.221%
2026-04-24	89.0000	89.0000	89.0000	89.0000	-5.289%	2	69	-0.596%
2026-04-23	93.9700	93.9700	93.9700	93.9700	+3.377%	1	71	-5.853%
2026-04-16	90.9000	90.9000	90.9000	90.9000	+7.816%	2	71	-2.673%
2026-04-13	84.3100	84.3100	84.3100	84.3100	+9.707%	3	71	+4.934%
2026-04-10	77.5000	77.5000	76.8500	76.8500	+61.789%	7	71	+15.120%
2026-03-31	47.5000	47.5000	47.5000	47.5000	-18.103%	1	73	+86.253%
2026-03-16	60.2200	60.2200	58.0000	58.0000	+20.833%	4	72	+52.534%
2026-03-03	46.7000	48.0000	45.9000	48.0000	-9.434%	5	72	+84.313%
2026-03-02	53.0000	53.0000	53.0000	53.0000	+4.290%	1	69	+66.925%
2026-02-27	50.8200	50.8200	50.8200	50.8200	-29.515%	1	68	+74.085%
2026-02-24	71.9500	72.1000	71.9500	72.1000	+7.612%	2	68	+22.705%
2026-02-17	67.0000	67.0000	67.0000	67.0000	+4.966%	10	68	+32.045%
2026-02-06	63.8300	63.8300	63.8300	63.8300	+19.375%	1	73	+38.603%
2026-02-05	53.4700	53.4700	53.4700	53.4700	-16.453%	1	72	+65.457%
2026-02-04	60.0000	64.0000	60.0000	64.0000	-0.312%	7	71	+38.234%
2026-02-03	63.3200	65.0000	63.3200	64.2000	-10.883%	8	71	+37.804%
2026-01-26	80.1500	80.1500	72.0400	72.0400	+5.941%	3	67	+22.807%
2026-01-21	68.0000	68.0000	68.0000	68.0000	-10.053%	1	68	+30.103%
2026-01-16	75.0000	75.6100	75.0000	75.6000	+6.599%	3	70	+17.024%
2026-01-15	72.0000	72.0000	70.9200	70.9200	+10.778%	2	70	+24.746%
2026-01-12	61.2000	64.0200	61.2000	64.0200	+22.644%	15	69	+38.191%
2026-01-07	52.1500	52.2000	52.1500	52.2000	-0.571%	2	69	+69.483%
2026-01-05	55.1000	55.1000	52.5000	52.5000	-4.580%	3	69	+68.514%
2026-01-02	54.0000	55.0200	54.0000	55.0200	+15.832%	30	70	+60.796%
2025-12-31	47.5000	47.5000	47.5000	47.5000	-5.378%	10	80	+86.253%
2025-12-30	50.5000	50.5000	50.2000	50.2000	-0.496%	16	80	+76.235%
2025-12-29	50.4500	50.4500	50.4500	50.4500	-6.401%	1	74	+75.362%
2025-12-26	53.9000	53.9000	53.9000	53.9000	-1.300%	1	75	+64.137%
2025-12-24	54.5800	54.6100	54.5800	54.6100	-2.133%	2	73	+62.003%
2025-12-23	56.3000	56.3000	55.8000	55.8000	-4.501%	3	73	+58.548%
2025-12-19	52.2000	58.4300	52.2000	58.4300	+34.693%	9	71	+51.412%
2025-12-18	43.4900	43.4900	43.3800	43.3800	+3.532%	2	70	+103.942%
2025-12-17	41.9000	41.9000	41.9000	41.9000	-3.678%	1	69	+111.146%
2025-12-16	43.7500	43.7500	43.5000	43.5000	-22.321%	2	69	+103.379%
2025-12-12	56.0000	56.0000	56.0000	56.0000	-4.924%	1	67	+57.982%
2025-12-08	58.7000	59.1500	56.0000	58.9000	+4.767%	31	67	+50.204%
2025-12-02	56.2200	56.2200	56.2200	56.2200	+13.347%	2	70	+57.364%
2025-11-26	49.6000	49.6000	49.6000	49.6000	+4.421%	20	50	+78.367%
2025-11-25	47.4000	47.5000	47.2000	47.5000	-1.860%	23	50	+86.253%
2025-11-21	48.4000	48.4000	48.4000	48.4000	-8.679%	1	58	+82.789%
2025-11-17	53.0000	53.0000	53.0000	53.0000	-5.289%	1	57	+66.925%
2025-11-13	55.9600	55.9600	55.9600	55.9600	-8.801%	2	56	+58.095%
2025-11-12	64.9100	64.9100	61.3600	61.3600	-4.942%	10	54	+44.182%
2025-11-11	68.0000	70.0000	64.5000	64.5500	-18.497%	11	47	+37.057%
2025-11-10	79.2000	79.2000	79.2000	79.2000	0.000%	3	41	+11.705%
2025-11-07	78.3000	79.2000	78.3000	79.2000	-10.861%	2	38	+11.705%
2025-11-06	88.8500	88.8500	88.8500	88.8500	+1.196%	1	38	-0.428%
2025-11-05	87.8000	87.8000	87.8000	87.8000	-9.016%	1	38	+0.763%
2025-09-29	96.5000	96.5000	96.5000	96.5000	-6.402%	1	37	-8.321%
2025-09-25	101.6500	103.1000	101.6500	103.1000	+12.017%	3	36	-14.190%
2025-09-10	92.0400	92.0400	92.0400	92.0400	+32.090%	1	37	-3.879%
2025-09-08	68.5500	69.6800	68.5500	69.6800	+12.242%	2	38	+26.966%
2025-09-05	61.2000	62.0800	61.2000	62.0800	-2.558%	2	39	+42.510%
2025-09-04	63.7100	63.7100	63.7100	63.7100	-2.210%	1	37	+38.864%
2025-09-03	65.1500	65.1500	65.1500	65.1500	-3.338%	1	37	+35.794%
2025-09-02	66.2300	67.4000	66.2300	67.4000	+0.298%	2	36	+31.261%
2025-08-27	67.2000	67.2000	67.2000	67.2000	+1.174%	2	36	+31.652%
2025-08-25	66.1500	66.4200	66.1500	66.4200	+2.028%	2	36	+33.198%
2025-08-20	61.7000	65.1000	61.7000	65.1000	-3.556%	3	35	+35.899%
2025-08-19	67.5000	67.5000	67.5000	67.5000	-6.613%	1	33	+31.067%
2025-08-15	72.0000	72.2800	72.0000	72.2800	+2.670%	6	32	+22.399%
2025-08-14	72.0000	72.0000	70.4000	70.4000	-16.141%	4	35	+25.668%
2025-08-13	92.6000	92.6000	83.9500	83.9500	-27.971%	2,845	31	+5.384%
2025-08-12	116.4000	116.5500	116.4000	116.5500	+3.187%	2,225	31	-24.093%
2025-08-11	106.2500	112.9500	105.6500	112.9500	+18.272%	2,535	31	-21.673%
2025-08-08	98.5000	98.5000	95.5000	95.5000	+3.804%	445	31	-7.361%
2025-08-07	87.4500	92.0000	87.4500	92.0000	+20.261%	1,045	31	-3.837%
2025-08-06	80.0000	80.0000	76.5000	76.5000	-8.657%	221	31	+15.647%
2025-08-05	81.5500	83.7500	81.5500	83.7500	+8.204%	725	32	+5.636%
2025-08-04	75.8000	77.4000	75.8000	77.4000	+7.500%	725	32	+14.302%
2025-08-01	74.2500	75.6000	72.0000	72.0000	-15.493%	1,156	32	+22.875%
2025-07-31	85.4000	85.4000	84.9500	85.2000	+14.362%	1,700	33	+3.838%
2025-07-30	73.0000	74.5000	71.6500	74.5000	-4.487%	1,480	33	+18.752%
2025-07-29	80.9000	81.2000	78.0000	78.0000	-6.024%	1,680	33	+13.423%
2025-07-28	80.4000	84.5000	80.2000	83.0000	-0.060%	1,980	33	+6.590%
2025-07-25	86.0000	86.9000	83.0500	83.0500	-8.786%	1,691	33	+6.526%
2025-07-24	90.8500	93.4500	90.8500	91.0500	-5.882%	3,680	34	-2.834%
2025-07-23	96.9500	97.0000	96.0000	96.7400	-1.737%	1,690	34	-8.549%
2025-07-22	100.2500	100.2500	98.4500	98.4500	-0.253%	1,240	34	-10.137%
2025-07-21	97.0000	98.7000	97.0000	98.7000	+6.703%	1,390	34	-10.365%
2025-07-18	95.9500	95.9500	92.4000	92.5000	-11.441%	1,150	34	-4.357%
2025-07-17	102.8000	104.5000	102.8000	104.4500	-5.561%	2,840	34	-15.299%
2025-07-16	112.5500	112.7500	110.6000	110.6000	-0.450%	2,090	41	-20.009%
2025-07-15	115.6500	115.9500	111.1000	111.1000	+6.520%	1,990	41	-20.369%
2025-07-14	104.1500	106.7500	103.5000	104.3000	+8.476%	1,950	36	-15.177%
2025-07-11	102.4900	102.4900	94.5500	96.1500	-10.433%	1,725	36	-7.988%
2025-07-10	115.1000	115.1000	107.3500	107.3500	-11.500%	2,730	44	-17.587%
2025-07-09	125.8000	125.8000	121.3000	121.3000	+1.506%	1,410	44	-27.065%
2025-07-08	125.2500	125.2500	119.5000	119.5000	-8.282%	1,400	44	-25.967%
2025-07-07	130.9000	130.9000	127.6500	130.2900	-0.504%	1,400	44	-32.098%
2025-07-03	126.2500	132.4000	126.2500	130.9500	+5.181%	1,590	44	-32.440%
2025-07-02	124.3000	124.5000	119.2000	124.5000	-0.599%	2,905	44	-28.940%
2025-07-01	128.3900	128.3900	125.2500	125.2500	-6.857%	1,379	44	-29.365%
2025-06-30	134.4400	139.9500	130.9900	134.4700	+1.602%	1,172	48	-34.208%
2025-06-27	137.9000	137.9000	128.6000	132.3500	+2.240%	1,120	48	-33.155%
2025-06-26	128.1000	129.4500	127.5500	129.4500	-2.486%	1,620	48	-31.657%
2025-06-25	132.2000	132.7500	131.8500	132.7500	-6.151%	1,000	48	-33.356%
2025-06-24	143.3000	143.5500	141.4500	141.4500	-2.178%	1,025	48	-37.455%
2025-06-23	142.9500	144.6000	142.9000	144.6000	-6.347%	1,025	48	-38.817%
2025-06-20	154.7500	154.9000	154.4000	154.4000	+10.562%	2,150	48	-42.701%
2025-06-18	141.1500	143.0000	139.6500	139.6500	-1.793%	2,506	49	-36.649%
2025-06-17	141.0000	142.2600	137.8000	142.2000	+11.969%	2,758	49	-37.785%
2025-06-16	123.6500	127.0000	123.6500	127.0000	+6.857%	2,065	72	-30.339%
2025-06-13	117.5000	123.3500	117.5000	118.8500	-1.696%	4,242	72	-25.562%
2025-06-12	117.9000	120.9000	117.9000	120.9000	+3.732%	2,990	73	-26.824%
2025-06-11	116.9000	117.2000	116.3500	116.5500	-5.321%	1,540	73	-24.093%
2025-06-10	125.0600	126.2500	123.1000	123.1000	-4.425%	1,364	73	-28.132%
2025-06-09	129.3800	131.4500	128.8000	128.8000	+16.825%	1,117	87	-31.312%
2025-06-06	109.6500	112.5800	108.8500	110.2500	+4.009%	1,304	95	-19.755%
2025-06-05	120.0000	120.0000	104.1000	106.0000	-19.238%	1,987	97	-16.538%
2025-06-04	126.7000	135.1000	126.7000	131.2500	+9.695%	405	94	-32.594%
2025-06-03	110.7000	119.6500	110.7000	119.6500	+36.587%	503	97	-26.059%
2025-06-02	86.5000	88.8000	86.5000	87.6000	+8.416%	428	102	+0.993%
2025-05-30	80.8000	81.8000	80.8000	80.8000	+4.528%	960	110	+9.493%
2025-05-29	91.1000	91.1000	77.3000	77.3000	-11.859%	377	110	+14.450%
2025-05-28	87.7000	87.7000	87.7000	87.7000	-6.403%	2	113	+0.878%
2025-05-27	80.0000	93.7000	80.0000	93.7000	+28.356%	265	115	-5.582%
2025-05-23	66.7000	75.0000	66.7000	73.0000	+0.968%	294	135	+21.192%
2025-05-22	83.3000	84.1000	72.3000	72.3000	-2.953%	53	135	+22.365%
2025-05-21	63.9200	77.0000	63.9200	74.5000	+16.954%	16	196	+18.752%
2025-05-20	65.7000	65.7000	63.7000	63.7000	+13.547%	7	200	+38.885%
2025-05-19	58.1500	58.1500	56.1000	56.1000	+5.253%	3	204	+57.701%
2025-05-16	48.0000	53.7600	48.0000	53.3000	+20.588%	62	203	+65.985%
2025-05-15	36.9000	44.2000	36.9000	44.2000	+10.528%	8	198	+100.158%
2025-05-14	40.0000	40.0000	39.9900	39.9900	+6.640%	2	190	+121.230%
2025-05-13	33.2900	37.5100	33.2900	37.5000	+10.619%	9	188	+135.920%
2025-05-12	30.0000	33.9000	30.0000	33.9000	+18.947%	6	186	+160.973%
2025-05-07	28.0000	28.5000	28.0000	28.5000	-5.941%	6	185	+210.421%
2025-05-06	29.3000	30.3000	29.3000	30.3000	+9.386%	2	191	+191.980%
2025-05-05	27.7000	27.7000	27.7000	27.7000	-0.360%	1	191	+219.386%
2025-05-02	27.2000	28.0000	27.1100	27.8000	+18.803%	40	191	+218.237%
2025-05-01	24.3900	25.1800	23.4000	23.4000	+11.429%	23	198	+278.077%
2025-04-30	20.2000	21.0000	20.2000	21.0000	-4.110%	21	203	+321.286%
2025-04-29	24.3200	24.3200	21.9000	21.9000	+3.644%	2	184	+303.973%
2025-04-25	21.3500	21.3500	21.1300	21.1300	-2.176%	12	182	+318.694%
2025-04-24	22.0000	22.0000	20.1000	21.6000	+1.408%	53	176	+309.583%
2025-04-23	22.5000	22.5000	21.3000	21.3000	+12.105%	10	123	+315.352%
2025-04-22	18.1000	19.1000	18.1000	19.0000	+13.095%	14	131	+365.632%
2025-04-21	18.2300	18.3300	16.8000	16.8000	-14.764%	11	136	+426.607%
2025-04-17	20.2000	20.2000	19.7100	19.7100	-3.382%	8	130	+348.858%
2025-04-16	19.8000	20.4000	19.8000	20.4000	-2.346%	3	130	+333.676%
2025-04-15	21.4000	21.7000	20.7200	20.8900	-7.156%	7	127	+323.504%
2025-04-10	22.7000	22.7000	22.0000	22.5000	-10.323%	3	120	+293.200%
2025-04-09	21.8000	25.0900	20.8500	25.0900	+16.157%	12	117	+252.611%
2025-04-08	25.9000	25.9000	21.6000	21.6000	-14.625%	3	105	+309.583%
2025-04-07	25.3000	25.3000	25.3000	25.3000	+11.454%	1	103	+249.684%
2025-04-04	23.5000	23.5000	22.7000	22.7000	-15.926%	6	104	+289.736%
2025-04-03	30.5000	30.5000	23.6700	27.0000	-17.833%	50	101	+227.667%
2025-04-02	25.0000	34.5100	23.8500	32.8600	0.000%	93	67	+169.233%

.dark-mode .HCX70Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCX70Q{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C30CRWV Jan 15 2027 30.00 Call (CRWV270115C00030000)option OPRA

CRWV20270115C30
CRWV Jan 15 2027 30.00 Call (CRWV270115C00030000)
option OPRA