Dark

CRWV20270115C40
CRWV Jan 15 2027 40.00 Call (CRWV270115C00040000)
option OPRA

EOD

Jun 29, 2026

58.33-16.909%(-11.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	58.3300	58.3300	58.3300	58.3300	-16.909%	1	170	0.000%
2026-06-15	70.2000	70.2000	70.2000	70.2000	+11.944%	1	171	-16.909%
2026-06-08	62.7700	63.4500	62.6500	62.7100	-29.539%	40	172	-6.985%
2026-06-01	89.0000	89.0000	89.0000	89.0000	+37.984%	2	208	-34.461%
2026-05-20	64.5000	64.5000	64.5000	64.5000	+2.838%	1	210	-9.566%
2026-05-19	60.0000	62.7200	60.0000	62.7200	-0.444%	2	209	-6.999%
2026-05-18	63.0000	63.0000	63.0000	63.0000	-11.330%	2	209	-7.413%
2026-05-15	71.0500	71.0500	71.0500	71.0500	+1.558%	1	209	-17.903%
2026-05-13	69.9600	69.9600	69.9600	69.9600	-15.231%	3	208	-16.624%
2026-05-08	82.5300	82.5300	82.5300	82.5300	-7.839%	1	211	-29.323%
2026-05-07	89.5500	89.5500	89.5500	89.5500	-10.940%	2	212	-34.863%
2026-05-06	100.5500	100.5500	100.5500	100.5500	+11.351%	5	214	-41.989%
2026-05-04	90.3000	90.3000	90.3000	90.3000	+5.257%	2	219	-35.404%
2026-04-23	86.4800	86.7800	85.7900	85.7900	-2.511%	56	221	-32.008%
2026-04-22	88.0000	88.0000	88.0000	88.0000	+8.575%	8	268	-33.716%
2026-04-16	81.0500	81.0500	81.0500	81.0500	-1.471%	1	276	-28.032%
2026-04-15	82.2600	82.2600	82.2600	82.2600	+2.466%	5	276	-29.091%
2026-04-14	80.2800	80.2800	80.2800	80.2800	+3.694%	1	281	-27.342%
2026-04-13	73.2000	77.4200	73.2000	77.4200	+38.250%	2	282	-24.658%
2026-04-08	56.0000	56.0000	56.0000	56.0000	+15.155%	2	283	+4.161%
2026-04-07	48.3300	48.8700	48.3300	48.6300	+4.581%	16	285	+19.947%
2026-04-02	46.5000	46.5000	46.5000	46.5000	+1.087%	1	270	+25.441%
2026-04-01	46.0000	46.0000	46.0000	46.0000	+29.395%	1	270	+26.804%
2026-03-30	35.5500	35.5500	35.5500	35.5500	-14.337%	1	271	+64.079%
2026-03-27	41.5000	41.5000	41.5000	41.5000	-12.169%	1	270	+40.554%
2026-03-24	47.2500	47.2500	47.2500	47.2500	-0.463%	2	269	+23.450%
2026-03-23	49.6800	49.6800	47.4700	47.4700	-6.702%	2	269	+22.878%
2026-03-16	50.8800	50.8800	50.8800	50.8800	+3.837%	3	269	+14.642%
2026-03-13	49.0000	49.0000	49.0000	49.0000	+3.924%	2	269	+19.041%
2026-03-12	47.1500	47.1500	47.1500	47.1500	-2.178%	1	271	+23.712%
2026-03-11	48.7000	48.7000	48.2000	48.2000	+15.838%	3	272	+21.017%
2026-03-09	41.6100	41.6100	41.6100	41.6100	-1.491%	1	275	+40.183%
2026-03-06	41.0000	43.3000	41.0000	42.2400	+0.932%	24	275	+38.092%
2026-03-05	44.0500	44.0500	41.8500	41.8500	-9.611%	3	251	+39.379%
2026-03-04	47.1000	47.1000	46.3000	46.3000	+11.005%	2	251	+25.983%
2026-03-03	42.0000	42.0000	41.3500	41.7100	-5.377%	27	250	+39.847%
2026-02-27	46.9000	46.9000	44.0800	44.0800	-30.043%	10	236	+32.328%
2026-02-24	62.0000	63.0100	62.0000	63.0100	+17.337%	4	230	-7.427%
2026-02-20	57.5000	57.5000	53.7000	53.7000	-14.762%	4	234	+8.622%
2026-02-18	63.0000	63.0000	63.0000	63.0000	+0.398%	30	230	-7.413%
2026-02-13	62.7500	62.7500	62.7500	62.7500	+46.441%	5	265	-7.044%
2026-02-05	49.3000	49.3000	42.8500	42.8500	-24.825%	5	265	+36.126%
2026-02-03	51.9500	57.0000	51.9500	57.0000	-2.247%	6	264	+2.333%
2026-02-02	58.3100	58.3100	58.3100	58.3100	-23.897%	4	270	+0.034%
2026-01-27	70.0000	76.6200	70.0000	76.6200	+38.303%	3	274	-23.871%
2026-01-21	59.4500	59.4500	55.4000	55.4000	-18.289%	4	275	+5.289%
2026-01-16	67.8000	67.8000	67.8000	67.8000	+7.619%	1	276	-13.968%
2026-01-15	63.0000	63.0000	63.0000	63.0000	+12.500%	1	276	-7.413%
2026-01-14	57.2800	57.2800	56.0000	56.0000	-0.089%	6	277	+4.161%
2026-01-12	51.2700	56.9900	51.2700	56.0500	+19.255%	29	271	+4.068%
2026-01-09	47.0000	47.0000	47.0000	47.0000	+1.622%	1	295	+24.106%
2026-01-08	45.7000	47.0800	45.7000	46.2500	+0.653%	8	296	+26.119%
2026-01-06	44.8000	45.9500	44.7500	45.9500	-1.816%	15	302	+26.942%
2026-01-05	46.8000	46.8000	46.8000	46.8000	-1.681%	5	299	+24.637%
2026-01-02	48.3200	48.3200	47.6000	47.6000	+15.394%	12	294	+22.542%
2025-12-31	41.2500	41.2500	41.2500	41.2500	-5.865%	10	274	+41.406%
2025-12-29	43.8200	43.8200	43.8200	43.8200	-2.427%	1	274	+33.113%
2025-12-26	45.8000	45.8000	44.8400	44.9100	-6.301%	5	273	+29.882%
2025-12-24	48.2000	48.2000	47.8300	47.9300	-1.257%	20	269	+21.698%
2025-12-23	47.5000	49.8100	47.5000	48.5400	-7.402%	30	269	+20.169%
2025-12-22	54.1000	54.5200	52.1900	52.4200	+1.236%	80	271	+11.274%
2025-12-19	45.8500	51.8300	45.8500	51.7800	+38.746%	7	269	+12.650%
2025-12-18	37.5000	37.5000	37.2000	37.3200	+6.629%	32	271	+56.297%
2025-12-17	35.3900	36.0000	35.0000	35.0000	-8.973%	13	262	+66.657%
2025-12-16	38.6300	39.0300	38.4500	38.4500	-15.587%	7	264	+51.704%
2025-12-12	45.5500	45.5500	45.5500	45.5500	-7.980%	4	260	+28.057%
2025-12-11	49.5000	49.5000	49.5000	49.5000	-11.953%	1	265	+17.838%
2025-12-10	56.2200	56.2200	56.2200	56.2200	-2.141%	1	265	+3.753%
2025-12-09	57.4500	57.4500	57.4500	57.4500	+9.742%	1	265	+1.532%
2025-12-08	50.6500	52.3500	49.6700	52.3500	-6.418%	6	266	+11.423%
2025-12-05	57.0500	57.0500	55.9400	55.9400	+2.286%	2	265	+4.272%
2025-12-04	52.0000	54.6900	52.0000	54.6900	+15.282%	9	264	+6.656%
2025-12-03	45.0000	47.4400	45.0000	47.4400	-2.487%	4	266	+22.955%
2025-12-02	47.3500	48.6500	47.3500	48.6500	+13.536%	6	262	+19.897%
2025-11-28	43.6600	43.6800	42.8500	42.8500	-3.339%	17	266	+36.126%
2025-11-26	44.5000	44.5000	44.3300	44.3300	+7.077%	60	214	+31.581%
2025-11-25	38.0000	41.4000	38.0000	41.4000	-4.167%	17	214	+40.894%
2025-11-24	41.9000	43.5000	41.5000	43.2000	+5.882%	82	229	+35.023%
2025-11-21	39.5000	43.1000	39.5000	40.8000	+2.000%	33	178	+42.966%
2025-11-20	50.0000	50.0000	40.0000	40.0000	-13.043%	7	174	+45.825%
2025-11-18	44.9000	46.0000	44.9000	46.0000	+3.744%	12	167	+26.804%
2025-11-17	44.5000	44.5000	44.3400	44.3400	-6.653%	41	155	+31.552%
2025-11-14	44.7600	47.5000	44.7600	47.5000	+1.800%	2	154	+22.800%
2025-11-13	50.0000	50.0000	46.5200	46.6600	-13.768%	49	153	+25.011%
2025-11-12	57.5000	57.9000	53.9200	54.1100	-3.375%	32	132	+7.799%
2025-11-11	59.5000	59.5000	56.0000	56.0000	-23.602%	33	107	+4.161%
2025-11-10	73.3000	73.3000	73.3000	73.3000	-27.137%	5	77	-20.423%
2025-10-31	100.6000	100.6000	100.6000	100.6000	-1.373%	5	72	-42.018%
2025-10-29	102.0000	102.0000	102.0000	102.0000	+22.892%	2	71	-42.814%
2025-10-22	85.0000	85.0000	82.0000	83.0000	-11.372%	3	73	-29.723%
2025-10-20	95.8000	95.8000	93.6500	93.6500	-12.997%	11	74	-37.715%
2025-10-16	107.6400	107.6400	107.6400	107.6400	+2.524%	1	83	-45.810%
2025-10-13	105.0000	105.0000	104.9900	104.9900	-0.010%	5	84	-44.442%
2025-10-10	116.1500	117.0000	105.0000	105.0000	-2.778%	12	80	-44.448%
2025-10-09	108.0500	108.0500	108.0000	108.0000	+6.698%	10	77	-45.991%
2025-10-01	101.2200	101.2200	101.2200	101.2200	-0.619%	1	67	-42.373%
2025-09-30	105.3600	107.4500	101.8500	101.8500	+9.024%	9	66	-42.730%
2025-09-25	99.0700	99.0700	93.4200	93.4200	-2.728%	2	65	-37.562%
2025-09-24	96.0400	96.0400	96.0400	96.0400	+0.146%	2	65	-39.265%
2025-09-23	99.8400	99.8400	95.9000	95.9000	+11.382%	5	67	-39.176%
2025-09-18	86.1000	86.1000	86.1000	86.1000	-1.600%	1	67	-32.253%
2025-09-15	87.5000	87.5000	87.5000	87.5000	+12.772%	1	66	-33.337%
2025-09-12	77.5900	77.5900	77.5900	77.5900	-4.210%	1	67	-24.823%
2025-09-10	81.8500	81.8500	81.0000	81.0000	+19.469%	2	67	-27.988%
2025-09-09	65.0100	67.8000	64.0000	67.8000	+8.480%	15	68	-13.968%
2025-09-08	62.5000	62.5000	62.5000	62.5000	+13.020%	1	68	-6.672%
2025-09-04	55.3000	55.3000	55.3000	55.3000	-9.195%	1	69	+5.479%
2025-09-02	62.1000	62.1000	60.0000	60.9000	-5.405%	5	68	-4.220%
2025-08-27	64.3800	64.3800	64.3800	64.3800	+19.488%	1	64	-9.397%
2025-08-20	53.8800	53.8800	53.8800	53.8800	-14.476%	2	63	+8.259%
2025-08-19	63.0000	63.0000	63.0000	63.0000	-1.563%	1	64	-7.413%
2025-08-18	64.0000	64.0000	64.0000	64.0000	+2.811%	10	63	-8.859%
2025-08-14	71.8000	72.5000	62.2500	62.2500	-16.667%	4	53	-6.297%
2025-08-13	89.1000	89.1000	74.7000	74.7000	-21.368%	1,225	49	-21.914%
2025-08-12	95.0000	95.0000	95.0000	95.0000	+40.533%	1	57	-38.600%
2025-08-06	67.6000	67.6000	67.6000	67.6000	+0.896%	1	61	-13.713%
2025-08-04	67.0000	67.0000	67.0000	67.0000	+7.200%	1	60	-12.940%
2025-07-30	68.0000	68.0000	59.5000	62.5000	-8.088%	5,612	59	-6.672%
2025-07-29	68.0000	74.2500	68.0000	68.0000	-6.849%	3,440	59	-14.221%
2025-07-28	70.4000	73.0000	70.3000	73.0000	-2.537%	4,085	59	-20.096%
2025-07-25	75.8500	76.0000	73.0000	74.9000	-7.359%	4,129	59	-22.123%
2025-07-24	81.1500	81.2500	80.2100	80.8500	-6.640%	7,990	59	-27.854%
2025-07-23	86.6500	86.9000	86.2000	86.6000	-2.036%	3,195	59	-32.644%
2025-07-22	89.5000	90.6000	88.4000	88.4000	-0.786%	2,970	59	-34.016%
2025-07-21	88.1000	89.1000	86.5500	89.1000	+7.027%	3,740	59	-34.534%
2025-07-18	82.1500	83.7500	82.1500	83.2500	-12.644%	3,003	59	-29.934%
2025-07-17	94.0500	95.7500	94.0500	95.3000	-5.315%	4,270	62	-38.793%
2025-07-16	102.3000	102.9000	100.6500	100.6500	-0.984%	2,580	62	-42.047%
2025-07-15	106.4500	106.4500	101.6500	101.6500	+8.485%	2,280	62	-42.617%
2025-07-14	93.7000	96.5500	93.3000	93.7000	+9.207%	2,035	62	-37.748%
2025-07-11	86.5000	88.5000	84.4500	85.8000	-12.893%	2,145	62	-32.016%
2025-07-10	105.0500	105.0500	96.5500	98.5000	-13.861%	3,766	62	-40.782%
2025-07-09	115.0500	115.5000	114.3500	114.3500	+0.351%	2,030	63	-48.990%
2025-07-08	115.0500	115.0500	111.0000	113.9500	-7.169%	1,810	63	-48.811%
2025-07-07	116.9500	122.7500	115.4000	122.7500	+1.488%	1,922	63	-52.481%
2025-07-03	116.3500	120.9500	116.3500	120.9500	+9.161%	2,041	64	-51.773%
2025-07-02	114.7500	114.7500	110.8000	110.8000	-3.903%	3,545	64	-47.356%
2025-07-01	117.1500	117.1500	115.3000	115.3000	-7.871%	1,710	64	-49.410%
2025-06-30	123.5500	125.1500	123.3500	125.1500	+2.330%	1,685	64	-53.392%
2025-06-27	127.0500	127.0500	118.2500	122.3000	+4.709%	1,685	64	-52.306%
2025-06-26	117.9500	117.9500	116.8000	116.8000	-1.435%	2,540	64	-50.060%
2025-06-25	121.5000	121.5500	118.5000	118.5000	-10.193%	1,535	64	-50.776%
2025-06-24	133.4000	133.4000	131.8000	131.9500	+0.802%	1,865	64	-55.794%
2025-06-23	133.1000	133.1000	130.9000	130.9000	-7.163%	1,485	64	-55.439%
2025-06-20	146.5000	146.5000	141.0000	141.0000	+8.796%	2,862	64	-58.631%
2025-06-18	132.1000	132.9500	129.6000	129.6000	+1.448%	2,785	71	-54.992%
2025-06-17	135.0000	135.0000	127.7500	127.7500	+14.063%	2,107	71	-54.341%
2025-06-16	113.6500	114.3000	112.0000	112.0000	+3.416%	1,655	73	-47.920%
2025-06-13	110.9500	111.4500	108.3000	108.3000	-0.688%	2,350	73	-46.140%
2025-06-12	107.8000	109.0500	107.8000	109.0500	+2.539%	1,100	74	-46.511%
2025-06-11	104.9000	106.3500	104.9000	106.3500	-7.842%	354	74	-45.153%
2025-06-10	111.9500	116.2500	111.9500	115.4000	-3.913%	437	78	-49.454%
2025-06-09	119.2500	121.2000	119.2500	120.1000	+19.741%	561	85	-51.432%
2025-06-06	99.7000	101.2500	99.7000	100.3000	+5.746%	880	96	-41.844%
2025-06-05	112.7000	112.7000	94.7500	94.8500	-22.761%	342	96	-38.503%
2025-06-04	111.0000	123.0000	109.2000	122.8000	+11.993%	468	106	-52.500%
2025-06-03	99.0000	109.6500	99.0000	109.6500	+59.421%	662	120	-46.803%
2025-05-30	68.2900	68.7800	68.2900	68.7800	-18.119%	22	204	-15.193%
2025-05-29	84.0000	84.0000	84.0000	84.0000	+6.870%	2	215	-30.560%
2025-05-28	75.0000	78.6000	75.0000	78.6000	-0.506%	2	222	-25.789%
2025-05-27	68.7500	79.0000	68.7500	79.0000	+21.914%	26	271	-26.165%
2025-05-23	64.1000	64.8000	64.1000	64.8000	+4.668%	14	287	-9.985%
2025-05-22	67.8500	73.0000	61.9100	61.9100	-4.460%	24	287	-5.783%
2025-05-21	61.5000	68.6000	61.0100	64.8000	+20.267%	17	273	-9.985%
2025-05-20	52.5000	58.1000	52.0000	53.8800	+7.760%	61	266	+8.259%
2025-05-19	47.6000	50.5000	47.6000	50.0000	+4.624%	5	287	+16.660%
2025-05-16	38.8000	47.7900	38.8000	47.7900	+41.391%	212	282	+22.055%
2025-05-15	36.5000	40.0000	33.8000	33.8000	-3.704%	29	247	+72.574%
2025-05-14	34.6800	36.1600	34.5100	35.1000	+21.034%	6	231	+66.182%
2025-05-13	28.3500	29.0000	28.3500	29.0000	+3.461%	6	232	+101.138%
2025-05-12	25.5000	29.1900	25.5000	28.0300	+16.792%	5	238	+108.098%
2025-05-09	26.0000	26.0000	24.0000	24.0000	-5.512%	4	237	+143.042%
2025-05-08	26.0500	26.0500	25.4000	25.4000	-3.164%	12	235	+129.646%
2025-05-06	26.2300	26.2300	26.2300	26.2300	+3.065%	1	247	+122.379%
2025-05-05	24.0000	25.4500	24.0000	25.4500	+3.962%	6	246	+129.194%
2025-05-02	21.3000	24.4800	21.0000	24.4800	+22.400%	94	240	+138.276%
2025-05-01	20.3100	22.3900	20.0000	20.0000	+19.048%	53	216	+191.650%
2025-04-30	16.8000	16.8000	16.8000	16.8000	-12.042%	1	191	+247.202%
2025-04-29	18.2200	19.4000	18.2200	19.1000	+2.139%	4	192	+205.393%
2025-04-28	18.7000	18.7000	18.7000	18.7000	+2.747%	1	194	+211.925%
2025-04-25	19.5000	20.0000	18.0000	18.2000	+0.719%	166	194	+220.495%
2025-04-24	18.8000	18.8000	18.0700	18.0700	+6.294%	2	131	+222.800%
2025-04-23	19.6000	19.6000	17.0000	17.0000	+1.190%	23	130	+243.118%
2025-04-22	16.1000	16.8000	16.1000	16.8000	+14.364%	27	117	+247.202%
2025-04-21	15.5000	15.6500	13.5700	14.6900	-13.588%	23	98	+297.073%
2025-04-17	17.3000	17.3000	17.0000	17.0000	-7.256%	11	69	+243.118%
2025-04-16	18.1300	18.3300	16.8000	18.3300	-0.758%	12	69	+218.221%
2025-04-15	19.8900	19.8900	18.4700	18.4700	-8.246%	16	59	+215.809%
2025-04-14	22.4000	22.4000	20.1300	20.1300	+3.231%	4	43	+189.767%
2025-04-11	19.5000	19.5000	19.5000	19.5000	-0.510%	2	41	+199.128%
2025-04-10	20.6500	20.6500	19.6000	19.6000	-12.889%	2	40	+197.602%
2025-04-09	19.0600	22.5000	16.2000	22.5000	+12.500%	19	40	+159.244%
2025-04-08	26.0000	26.0000	20.0000	20.0000	-8.676%	7	31	+191.650%
2025-04-07	19.6500	21.9000	19.6500	21.9000	+6.829%	4	24	+166.347%
2025-04-04	23.9500	23.9500	20.5000	20.5000	-12.393%	18	20	+184.537%
2025-04-03	23.1000	23.9600	22.2200	23.4000	+1.739%	9	11	+149.274%
2025-04-02	24.0000	25.0100	19.3200	23.0000	0.000%	15	6	+153.609%

.dark-mode .HTMWWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTMWWZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C40CRWV Jan 15 2027 40.00 Call (CRWV270115C00040000)option OPRA

CRWV20270115C40
CRWV Jan 15 2027 40.00 Call (CRWV270115C00040000)
option OPRA