Dark

CRWV20270115C35
CRWV Jan 15 2027 35.00 Call (CRWV270115C00035000)
option OPRA

EOD

Aug 11, 2026

56.07-1.597%(-0.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	56.0700	56.0700	56.0700	56.0700	-1.597%	3	78	0.000%
2026-08-10	56.9800	56.9800	56.9800	56.9800	+18.956%	3	81	-1.597%
2026-07-14	47.9000	47.9000	47.9000	47.9000	-10.801%	4	78	+17.056%
2026-07-06	53.7000	53.7000	53.7000	53.7000	+7.940%	2	78	+4.413%
2026-07-02	49.7500	49.7500	49.7500	49.7500	-7.269%	1	79	+12.704%
2026-07-01	56.1000	56.1000	53.6500	53.6500	-24.266%	6	79	+4.511%
2026-06-12	71.0000	71.0000	70.8400	70.8400	-10.159%	2	77	-20.850%
2026-04-27	78.9000	78.9000	78.8500	78.8500	-9.065%	6	78	-28.890%
2026-04-15	85.4400	86.7100	85.4400	86.7100	+64.006%	5	78	-35.336%
2026-04-07	52.8700	52.8700	52.8700	52.8700	+12.489%	1	82	+6.053%
2026-04-01	47.0000	47.0000	47.0000	47.0000	+4.444%	1	82	+19.298%
2026-03-27	45.0000	45.0000	45.0000	45.0000	-20.775%	1	83	+24.600%
2026-03-25	56.8000	56.8000	56.8000	56.8000	+7.637%	1	82	-1.285%
2026-03-24	52.7700	52.7700	52.7700	52.7700	+14.171%	1	83	+6.254%
2026-03-06	46.2200	46.2200	46.2200	46.2200	+3.632%	1	83	+21.311%
2026-03-03	44.6000	44.7500	44.6000	44.6000	-27.832%	20	82	+25.717%
2026-02-02	61.6500	61.8000	61.6500	61.8000	-23.230%	6	82	-9.272%
2026-01-27	80.0000	80.5000	80.0000	80.5000	+17.535%	3	79	-30.348%
2026-01-26	68.4900	68.4900	68.4900	68.4900	+13.998%	1	79	-18.134%
2026-01-12	60.0800	60.0800	60.0800	60.0800	+20.691%	1	80	-6.674%
2026-01-09	49.7800	49.7800	49.7800	49.7800	+3.342%	20	80	+12.636%
2026-01-08	48.1700	48.1700	48.1700	48.1700	-1.291%	1	84	+16.400%
2026-01-07	48.7500	48.8000	48.7500	48.8000	+0.619%	2	83	+14.898%
2026-01-06	48.5000	48.5000	48.5000	48.5000	+8.501%	1	82	+15.608%
2025-12-31	44.7000	44.7000	44.7000	44.7000	-8.025%	1	81	+25.436%
2025-12-29	47.4900	48.6000	47.4900	48.6000	+0.268%	2	81	+15.370%
2025-12-26	47.9400	48.5400	47.9400	48.4700	-3.848%	4	80	+15.680%
2025-12-24	50.3700	50.4100	50.3700	50.4100	-4.707%	2	78	+11.228%
2025-12-23	52.4900	53.0100	51.8300	52.9000	-8.128%	10	78	+5.992%
2025-12-22	57.6300	57.6300	57.5800	57.5800	+6.275%	2	75	-2.622%
2025-12-19	50.1300	54.1800	50.1300	54.1800	+43.220%	8	75	+3.488%
2025-12-17	39.8500	39.8500	37.4600	37.8300	-10.462%	13	73	+48.216%
2025-12-16	42.9100	42.9600	41.3000	42.2500	-6.527%	12	75	+32.710%
2025-12-15	45.2000	45.2000	45.2000	45.2000	-18.042%	1	76	+24.049%
2025-12-08	55.3000	55.3000	55.1500	55.1500	-5.726%	2	75	+1.668%
2025-12-05	58.5000	58.5000	58.5000	58.5000	+33.257%	2	74	-4.154%
2025-11-25	40.4500	43.9000	40.3500	43.9000	-5.081%	4	75	+27.722%
2025-11-24	46.2500	46.2500	46.2500	46.2500	+5.594%	20	74	+21.232%
2025-11-21	45.1500	45.3500	43.8000	43.8000	-7.789%	26	54	+28.014%
2025-11-20	54.0600	54.0600	47.5000	47.5000	-0.524%	2	45	+18.042%
2025-11-19	47.7500	47.7500	47.7500	47.7500	+8.498%	6	45	+17.424%
2025-11-18	44.0200	44.0200	44.0100	44.0100	-11.449%	6	45	+27.403%
2025-11-17	49.7000	49.7000	49.7000	49.7000	-14.310%	1	39	+12.817%
2025-11-12	58.0000	58.0000	58.0000	58.0000	-6.932%	1	39	-3.328%
2025-11-11	62.3200	62.3200	62.3200	62.3200	-16.907%	3	38	-10.029%
2025-11-07	75.0000	75.0000	75.0000	75.0000	-34.783%	1	38	-25.240%
2025-10-16	115.0000	115.0000	115.0000	115.0000	+36.095%	1	39	-51.243%
2025-09-11	84.2000	84.5000	84.2000	84.5000	-2.086%	2	40	-33.645%
2025-09-10	86.3000	86.3000	86.3000	86.3000	+20.296%	1	39	-35.029%
2025-09-09	71.7400	71.7400	71.7400	71.7400	+8.075%	1	40	-21.843%
2025-09-08	66.3800	66.3800	66.3800	66.3800	+5.432%	1	40	-15.532%
2025-09-02	66.7000	66.7000	62.9600	62.9600	-10.057%	2	39	-10.943%
2025-08-29	70.0000	70.0000	70.0000	70.0000	+21.422%	1	39	-19.900%
2025-08-20	57.6500	57.6500	57.6500	57.6500	-16.570%	2	39	-2.741%
2025-08-15	69.1000	69.1000	69.1000	69.1000	+0.509%	10	37	-18.857%
2025-08-14	68.7500	68.7500	68.7500	68.7500	-14.287%	1	38	-18.444%
2025-08-13	87.4000	87.4000	80.2100	80.2100	-28.127%	2,210	37	-30.096%
2025-08-12	105.0100	111.6000	105.0100	111.6000	+8.878%	1,301	38	-49.758%
2025-08-11	103.1500	103.1500	98.0500	102.5000	+9.567%	1,501	38	-45.298%
2025-08-08	91.0000	93.5500	91.0000	93.5500	+22.288%	1,200	37	-40.064%
2025-08-06	76.5000	76.5000	76.5000	76.5000	-0.740%	310	37	-26.706%
2025-08-05	79.5000	79.5000	77.0700	77.0700	+11.696%	19	37	-27.248%
2025-08-04	71.5000	71.5000	69.0000	69.0000	-1.905%	19	37	-18.739%
2025-08-01	70.0000	70.3400	70.0000	70.3400	-14.167%	321	37	-20.287%
2025-07-31	82.1500	82.1500	81.9500	81.9500	+21.407%	2,200	38	-31.580%
2025-07-30	68.6000	69.5000	66.3500	67.5000	-13.462%	4,861	38	-16.933%
2025-07-29	76.0000	78.0000	75.8000	78.0000	+6.849%	2,260	37	-28.115%
2025-07-28	75.4000	75.9500	73.0000	73.0000	-12.048%	2,985	37	-23.192%
2025-07-25	81.3000	83.0000	80.6000	83.0000	-3.488%	2,450	37	-32.446%
2025-07-24	85.8000	87.1000	85.8000	86.0000	-6.011%	5,320	37	-34.802%
2025-07-23	92.0000	92.4500	91.5000	91.5000	-1.929%	2,570	37	-38.721%
2025-07-22	93.0000	95.7500	92.5000	93.3000	+5.483%	2,145	37	-39.904%
2025-07-21	92.1000	94.0000	88.4500	88.4500	+1.028%	2,560	42	-36.608%
2025-07-18	88.7000	88.9500	87.5500	87.5500	-12.054%	2,200	42	-35.957%
2025-07-17	98.8500	100.9000	98.8500	99.5500	-5.863%	2,880	42	-43.677%
2025-07-16	107.7900	107.7900	105.7500	105.7500	-0.844%	1,761	42	-46.979%
2025-07-15	107.5000	111.9000	106.6500	106.6500	+7.619%	1,440	43	-47.426%
2025-07-14	99.2500	101.4500	98.5500	99.1000	+8.129%	1,420	38	-43.421%
2025-07-11	90.9000	92.9000	90.9000	91.6500	-11.019%	1,420	38	-38.822%
2025-07-10	107.2500	108.2500	101.2000	103.0000	-13.699%	2,941	38	-45.563%
2025-07-09	120.7500	120.7500	118.9000	119.3500	+0.378%	1,405	39	-53.021%
2025-07-08	120.3000	120.3000	115.4000	118.9000	-4.190%	1,385	39	-52.843%
2025-07-07	125.7500	125.7500	122.4000	124.1000	-1.858%	1,185	39	-54.819%
2025-07-03	121.8000	126.4500	121.8000	126.4500	+6.664%	1,405	39	-55.658%
2025-07-02	119.4000	119.4000	116.5500	118.5500	-1.373%	2,455	39	-52.704%
2025-07-01	122.3500	122.3500	120.2000	120.2000	-8.174%	1,100	39	-53.353%
2025-06-30	128.5500	130.9000	127.9000	130.9000	+6.770%	1,110	39	-57.166%
2025-06-27	132.9000	132.9000	122.6000	122.6000	-1.487%	1,110	39	-54.266%
2025-06-26	123.5500	124.4500	122.8000	124.4500	-1.931%	1,710	39	-54.946%
2025-06-25	126.6500	127.1500	126.6500	126.9000	-7.101%	1,030	39	-55.816%
2025-06-24	138.3000	138.5500	136.6000	136.6000	+0.139%	1,050	39	-58.953%
2025-06-23	132.1500	138.3500	132.1500	136.4100	-5.989%	1,051	41	-58.896%
2025-06-20	147.5000	149.5000	145.1000	145.1000	+7.801%	2,222	42	-61.358%
2025-06-18	137.1000	138.1000	134.6000	134.6000	+1.317%	1,870	43	-58.343%
2025-06-17	135.4000	135.4000	132.8500	132.8500	+13.064%	1,400	43	-57.795%
2025-06-16	118.7000	119.3500	117.5000	117.5000	+3.206%	1,110	43	-52.281%
2025-06-13	118.7000	118.7000	113.6500	113.8500	-0.350%	1,500	43	-50.751%
2025-06-12	112.9000	114.2500	112.9000	114.2500	+1.782%	700	43	-50.923%
2025-06-11	111.5000	112.2500	111.3500	112.2500	-5.354%	370	43	-50.049%
2025-06-10	118.1500	120.3000	118.1500	118.6000	-4.200%	255	43	-52.723%
2025-06-09	123.7500	126.1000	123.7500	123.8000	+17.569%	400	48	-54.709%
2025-06-06	103.7500	107.2000	103.7500	105.3000	+6.904%	510	48	-46.752%
2025-06-05	99.3500	100.2500	98.5000	98.5000	-22.257%	204	53	-43.076%
2025-06-04	118.8000	126.7000	118.8000	126.7000	+11.238%	153	52	-55.746%
2025-06-03	103.9200	113.9000	103.9200	113.9000	+54.966%	201	62	-50.773%
2025-05-29	73.5000	73.5000	73.5000	73.5000	-10.909%	50	63	-23.714%
2025-05-28	81.1000	82.5000	81.1000	82.5000	+21.324%	56	63	-32.036%
2025-05-23	68.0000	68.0000	68.0000	68.0000	+1.493%	4	71	-17.544%
2025-05-22	76.8300	76.8300	67.0000	67.0000	-2.332%	5	71	-16.313%
2025-05-21	58.8300	68.6000	58.8300	68.6000	+22.500%	4	76	-18.265%
2025-05-20	55.9000	57.1000	55.9000	56.0000	+3.378%	6	143	+0.125%
2025-05-19	50.8000	54.1700	50.8000	54.1700	+8.340%	8	139	+3.507%
2025-05-16	40.6000	50.2000	40.6000	50.0000	+37.741%	8	135	+12.140%
2025-05-15	34.3900	39.7400	34.3900	36.3000	-2.733%	8	135	+54.463%
2025-05-14	37.3200	37.3200	37.3200	37.3200	+26.508%	1	133	+50.241%
2025-05-09	29.5000	29.5000	29.5000	29.5000	+46.184%	2	132	+90.068%
2025-04-29	21.5800	21.6000	20.1800	20.1800	-2.747%	149	132	+177.849%
2025-04-25	20.7500	20.7500	20.7500	20.7500	+8.073%	6	54	+170.217%
2025-04-23	19.5000	19.5000	19.2000	19.2000	+10.983%	2	51	+192.031%
2025-04-22	16.4000	17.3000	16.4000	17.3000	+10.191%	15	52	+224.104%
2025-04-21	18.8000	18.8000	14.7000	15.7000	-17.368%	23	57	+257.134%
2025-04-17	20.0400	20.0400	19.0000	19.0000	-0.105%	3	31	+195.105%
2025-04-15	19.0200	19.0200	19.0200	19.0200	-16.943%	1	31	+194.795%
2025-04-14	22.9000	22.9000	22.9000	22.9000	+4.091%	1	30	+144.847%
2025-04-10	20.0000	22.0000	20.0000	22.0000	+12.647%	2	29	+154.864%
2025-04-09	19.5300	19.5300	19.5300	19.5300	-4.732%	1	29	+187.097%
2025-04-08	23.8200	23.8200	20.5000	20.5000	-22.053%	10	28	+173.512%
2025-04-03	24.0000	26.3000	24.0000	26.3000	-2.593%	2	18	+113.194%
2025-04-02	25.5000	27.0000	24.5000	27.0000	0.000%	17	17	+107.667%

.dark-mode .QXQ6Tx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXQ6Tx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C35CRWV Jan 15 2027 35.00 Call (CRWV270115C00035000)option OPRA

CRWV20270115C35
CRWV Jan 15 2027 35.00 Call (CRWV270115C00035000)
option OPRA