Dark

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

EOD

Aug 12, 2026

70.00+33.894%(+17.72)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	69.9000	70.0000	69.0000	70.0000	+33.894%	9	2,324	0.000%
2026-08-11	51.5000	52.2800	50.8100	52.2800	-2.280%	8	2,333	+33.894%
2026-08-10	53.5000	53.5000	53.5000	53.5000	+3.382%	1	2,339	+30.841%
2026-08-07	50.8500	51.7500	50.8500	51.7500	-5.479%	3	2,340	+35.266%
2026-08-05	54.7500	54.7500	54.7500	54.7500	-0.509%	1	2,339	+27.854%
2026-08-04	53.4400	55.0300	53.4400	55.0300	+14.646%	2	2,340	+27.203%
2026-08-03	44.0000	48.0000	44.0000	48.0000	+25.326%	3	2,342	+45.833%
2026-07-30	35.4000	38.3000	35.4000	38.3000	+41.799%	7	2,345	+82.768%
2026-07-29	29.1000	29.1000	27.0100	27.0100	-16.636%	23	2,349	+159.163%
2026-07-28	30.7500	32.4000	30.5500	32.4000	-13.554%	36	2,329	+116.049%
2026-07-27	37.4800	37.4800	37.4800	37.4800	+2.070%	1	2,321	+86.766%
2026-07-24	37.6000	37.6000	36.7200	36.7200	-18.761%	2	2,320	+90.632%
2026-07-23	47.8500	47.8500	45.2000	45.2000	+5.116%	3	2,318	+54.867%
2026-07-21	43.0000	43.0000	43.0000	43.0000	+0.467%	1	2,321	+62.791%
2026-07-20	42.8000	42.8000	42.8000	42.8000	+11.749%	1	2,320	+63.551%
2026-07-17	38.3000	38.3000	38.3000	38.3000	+3.514%	1	2,321	+82.768%
2026-07-16	38.3200	38.3200	37.0000	37.0000	-13.450%	4	2,320	+89.189%
2026-07-15	42.7500	42.7500	42.7500	42.7500	-5.420%	1	2,318	+63.743%
2026-07-14	45.0000	45.2000	45.0000	45.2000	-13.790%	2	2,317	+54.867%
2026-07-10	53.0200	53.0200	52.4300	52.4300	-1.816%	10	2,315	+33.511%
2026-07-09	53.4000	53.4000	53.4000	53.4000	-0.928%	1	2,323	+31.086%
2026-07-08	51.0000	54.2000	50.7500	53.9000	+16.364%	2,180	2,322	+29.870%
2026-07-07	46.3200	46.3200	46.3200	46.3200	-7.360%	1	181	+51.123%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-0.990%	1	180	+40.000%
2026-07-01	52.7500	52.7500	50.5000	50.5000	-17.349%	11	180	+38.614%
2026-06-30	61.1000	61.1000	61.1000	61.1000	+4.749%	1	169	+14.566%
2026-06-29	58.3300	58.3300	58.3300	58.3300	-16.909%	1	170	+20.007%
2026-06-15	70.2000	70.2000	70.2000	70.2000	+11.944%	1	171	-0.285%
2026-06-08	62.7700	63.4500	62.6500	62.7100	-29.539%	40	172	+11.625%
2026-06-01	89.0000	89.0000	89.0000	89.0000	+37.984%	2	208	-21.348%
2026-05-20	64.5000	64.5000	64.5000	64.5000	+2.838%	1	210	+8.527%
2026-05-19	60.0000	62.7200	60.0000	62.7200	-0.444%	2	209	+11.607%
2026-05-18	63.0000	63.0000	63.0000	63.0000	-11.330%	2	209	+11.111%
2026-05-15	71.0500	71.0500	71.0500	71.0500	+1.558%	1	209	-1.478%
2026-05-13	69.9600	69.9600	69.9600	69.9600	-15.231%	3	208	+0.057%
2026-05-08	82.5300	82.5300	82.5300	82.5300	-7.839%	1	211	-15.182%
2026-05-07	89.5500	89.5500	89.5500	89.5500	-10.940%	2	212	-21.831%
2026-05-06	100.5500	100.5500	100.5500	100.5500	+11.351%	5	214	-30.383%
2026-05-04	90.3000	90.3000	90.3000	90.3000	+5.257%	2	219	-22.481%
2026-04-23	86.4800	86.7800	85.7900	85.7900	-2.511%	56	221	-18.405%
2026-04-22	88.0000	88.0000	88.0000	88.0000	+8.575%	8	268	-20.455%
2026-04-16	81.0500	81.0500	81.0500	81.0500	-1.471%	1	276	-13.634%
2026-04-15	82.2600	82.2600	82.2600	82.2600	+2.466%	5	276	-14.904%
2026-04-14	80.2800	80.2800	80.2800	80.2800	+3.694%	1	281	-12.805%
2026-04-13	73.2000	77.4200	73.2000	77.4200	+38.250%	2	282	-9.584%
2026-04-08	56.0000	56.0000	56.0000	56.0000	+15.155%	2	283	+25.000%
2026-04-07	48.3300	48.8700	48.3300	48.6300	+4.581%	16	285	+43.944%
2026-04-02	46.5000	46.5000	46.5000	46.5000	+1.087%	1	270	+50.538%
2026-04-01	46.0000	46.0000	46.0000	46.0000	+29.395%	1	270	+52.174%
2026-03-30	35.5500	35.5500	35.5500	35.5500	-14.337%	1	271	+96.906%
2026-03-27	41.5000	41.5000	41.5000	41.5000	-12.169%	1	270	+68.675%
2026-03-24	47.2500	47.2500	47.2500	47.2500	-0.463%	2	269	+48.148%
2026-03-23	49.6800	49.6800	47.4700	47.4700	-6.702%	2	269	+47.462%
2026-03-16	50.8800	50.8800	50.8800	50.8800	+3.837%	3	269	+37.579%
2026-03-13	49.0000	49.0000	49.0000	49.0000	+3.924%	2	269	+42.857%
2026-03-12	47.1500	47.1500	47.1500	47.1500	-2.178%	1	271	+48.462%
2026-03-11	48.7000	48.7000	48.2000	48.2000	+15.838%	3	272	+45.228%
2026-03-09	41.6100	41.6100	41.6100	41.6100	-1.491%	1	275	+68.229%
2026-03-06	41.0000	43.3000	41.0000	42.2400	+0.932%	24	275	+65.720%
2026-03-05	44.0500	44.0500	41.8500	41.8500	-9.611%	3	251	+67.264%
2026-03-04	47.1000	47.1000	46.3000	46.3000	+11.005%	2	251	+51.188%
2026-03-03	42.0000	42.0000	41.3500	41.7100	-5.377%	27	250	+67.825%
2026-02-27	46.9000	46.9000	44.0800	44.0800	-30.043%	10	236	+58.802%
2026-02-24	62.0000	63.0100	62.0000	63.0100	+17.337%	4	230	+11.093%
2026-02-20	57.5000	57.5000	53.7000	53.7000	-14.762%	4	234	+30.354%
2026-02-18	63.0000	63.0000	63.0000	63.0000	+0.398%	30	230	+11.111%
2026-02-13	62.7500	62.7500	62.7500	62.7500	+46.441%	5	265	+11.554%
2026-02-05	49.3000	49.3000	42.8500	42.8500	-24.825%	5	265	+63.361%
2026-02-03	51.9500	57.0000	51.9500	57.0000	-2.247%	6	264	+22.807%
2026-02-02	58.3100	58.3100	58.3100	58.3100	-23.897%	4	270	+20.048%
2026-01-27	70.0000	76.6200	70.0000	76.6200	+38.303%	3	274	-8.640%
2026-01-21	59.4500	59.4500	55.4000	55.4000	-18.289%	4	275	+26.354%
2026-01-16	67.8000	67.8000	67.8000	67.8000	+7.619%	1	276	+3.245%
2026-01-15	63.0000	63.0000	63.0000	63.0000	+12.500%	1	276	+11.111%
2026-01-14	57.2800	57.2800	56.0000	56.0000	-0.089%	6	277	+25.000%
2026-01-12	51.2700	56.9900	51.2700	56.0500	+19.255%	29	271	+24.888%
2026-01-09	47.0000	47.0000	47.0000	47.0000	+1.622%	1	295	+48.936%
2026-01-08	45.7000	47.0800	45.7000	46.2500	+0.653%	8	296	+51.351%
2026-01-06	44.8000	45.9500	44.7500	45.9500	-1.816%	15	302	+52.339%
2026-01-05	46.8000	46.8000	46.8000	46.8000	-1.681%	5	299	+49.573%
2026-01-02	48.3200	48.3200	47.6000	47.6000	+15.394%	12	294	+47.059%
2025-12-31	41.2500	41.2500	41.2500	41.2500	-5.865%	10	274	+69.697%
2025-12-29	43.8200	43.8200	43.8200	43.8200	-2.427%	1	274	+59.744%
2025-12-26	45.8000	45.8000	44.8400	44.9100	-6.301%	5	273	+55.867%
2025-12-24	48.2000	48.2000	47.8300	47.9300	-1.257%	20	269	+46.046%
2025-12-23	47.5000	49.8100	47.5000	48.5400	-7.402%	30	269	+44.211%
2025-12-22	54.1000	54.5200	52.1900	52.4200	+1.236%	80	271	+33.537%
2025-12-19	45.8500	51.8300	45.8500	51.7800	+38.746%	7	269	+35.187%
2025-12-18	37.5000	37.5000	37.2000	37.3200	+6.629%	32	271	+87.567%
2025-12-17	35.3900	36.0000	35.0000	35.0000	-8.973%	13	262	+100.000%
2025-12-16	38.6300	39.0300	38.4500	38.4500	-15.587%	7	264	+82.055%
2025-12-12	45.5500	45.5500	45.5500	45.5500	-7.980%	4	260	+53.677%
2025-12-11	49.5000	49.5000	49.5000	49.5000	-11.953%	1	265	+41.414%
2025-12-10	56.2200	56.2200	56.2200	56.2200	-2.141%	1	265	+24.511%
2025-12-09	57.4500	57.4500	57.4500	57.4500	+9.742%	1	265	+21.845%
2025-12-08	50.6500	52.3500	49.6700	52.3500	-6.418%	6	266	+33.715%
2025-12-05	57.0500	57.0500	55.9400	55.9400	+2.286%	2	265	+25.134%
2025-12-04	52.0000	54.6900	52.0000	54.6900	+15.282%	9	264	+27.994%
2025-12-03	45.0000	47.4400	45.0000	47.4400	-2.487%	4	266	+47.555%
2025-12-02	47.3500	48.6500	47.3500	48.6500	+13.536%	6	262	+43.885%
2025-11-28	43.6600	43.6800	42.8500	42.8500	-3.339%	17	266	+63.361%
2025-11-26	44.5000	44.5000	44.3300	44.3300	+7.077%	60	214	+57.907%
2025-11-25	38.0000	41.4000	38.0000	41.4000	-4.167%	17	214	+69.082%
2025-11-24	41.9000	43.5000	41.5000	43.2000	+5.882%	82	229	+62.037%
2025-11-21	39.5000	43.1000	39.5000	40.8000	+2.000%	33	178	+71.569%
2025-11-20	50.0000	50.0000	40.0000	40.0000	-13.043%	7	174	+75.000%
2025-11-18	44.9000	46.0000	44.9000	46.0000	+3.744%	12	167	+52.174%
2025-11-17	44.5000	44.5000	44.3400	44.3400	-6.653%	41	155	+57.871%
2025-11-14	44.7600	47.5000	44.7600	47.5000	+1.800%	2	154	+47.368%
2025-11-13	50.0000	50.0000	46.5200	46.6600	-13.768%	49	153	+50.021%
2025-11-12	57.5000	57.9000	53.9200	54.1100	-3.375%	32	132	+29.366%
2025-11-11	59.5000	59.5000	56.0000	56.0000	-23.602%	33	107	+25.000%
2025-11-10	73.3000	73.3000	73.3000	73.3000	-27.137%	5	77	-4.502%
2025-10-31	100.6000	100.6000	100.6000	100.6000	-1.373%	5	72	-30.417%
2025-10-29	102.0000	102.0000	102.0000	102.0000	+22.892%	2	71	-31.373%
2025-10-22	85.0000	85.0000	82.0000	83.0000	-11.372%	3	73	-15.663%
2025-10-20	95.8000	95.8000	93.6500	93.6500	-12.997%	11	74	-25.254%
2025-10-16	107.6400	107.6400	107.6400	107.6400	+2.524%	1	83	-34.968%
2025-10-13	105.0000	105.0000	104.9900	104.9900	-0.010%	5	84	-33.327%
2025-10-10	116.1500	117.0000	105.0000	105.0000	-2.778%	12	80	-33.333%
2025-10-09	108.0500	108.0500	108.0000	108.0000	+6.698%	10	77	-35.185%
2025-10-01	101.2200	101.2200	101.2200	101.2200	-0.619%	1	67	-30.844%
2025-09-30	105.3600	107.4500	101.8500	101.8500	+9.024%	9	66	-31.271%
2025-09-25	99.0700	99.0700	93.4200	93.4200	-2.728%	2	65	-25.070%
2025-09-24	96.0400	96.0400	96.0400	96.0400	+0.146%	2	65	-27.114%
2025-09-23	99.8400	99.8400	95.9000	95.9000	+11.382%	5	67	-27.007%
2025-09-18	86.1000	86.1000	86.1000	86.1000	-1.600%	1	67	-18.699%
2025-09-15	87.5000	87.5000	87.5000	87.5000	+12.772%	1	66	-20.000%
2025-09-12	77.5900	77.5900	77.5900	77.5900	-4.210%	1	67	-9.782%
2025-09-10	81.8500	81.8500	81.0000	81.0000	+19.469%	2	67	-13.580%
2025-09-09	65.0100	67.8000	64.0000	67.8000	+8.480%	15	68	+3.245%
2025-09-08	62.5000	62.5000	62.5000	62.5000	+13.020%	1	68	+12.000%
2025-09-04	55.3000	55.3000	55.3000	55.3000	-9.195%	1	69	+26.582%
2025-09-02	62.1000	62.1000	60.0000	60.9000	-5.405%	5	68	+14.943%
2025-08-27	64.3800	64.3800	64.3800	64.3800	+19.488%	1	64	+8.729%
2025-08-20	53.8800	53.8800	53.8800	53.8800	-14.476%	2	63	+29.918%
2025-08-19	63.0000	63.0000	63.0000	63.0000	-1.563%	1	64	+11.111%
2025-08-18	64.0000	64.0000	64.0000	64.0000	+2.811%	10	63	+9.375%
2025-08-14	71.8000	72.5000	62.2500	62.2500	-16.667%	4	53	+12.450%
2025-08-13	89.1000	89.1000	74.7000	74.7000	-21.368%	1,225	49	-6.292%
2025-08-12	95.0000	95.0000	95.0000	95.0000	+40.533%	1	57	-26.316%
2025-08-06	67.6000	67.6000	67.6000	67.6000	+0.896%	1	61	+3.550%
2025-08-04	67.0000	67.0000	67.0000	67.0000	+7.200%	1	60	+4.478%
2025-07-30	68.0000	68.0000	59.5000	62.5000	-8.088%	5,612	59	+12.000%
2025-07-29	68.0000	74.2500	68.0000	68.0000	-6.849%	3,440	59	+2.941%
2025-07-28	70.4000	73.0000	70.3000	73.0000	-2.537%	4,085	59	-4.110%
2025-07-25	75.8500	76.0000	73.0000	74.9000	-7.359%	4,129	59	-6.542%
2025-07-24	81.1500	81.2500	80.2100	80.8500	-6.640%	7,990	59	-13.420%
2025-07-23	86.6500	86.9000	86.2000	86.6000	-2.036%	3,195	59	-19.169%
2025-07-22	89.5000	90.6000	88.4000	88.4000	-0.786%	2,970	59	-20.814%
2025-07-21	88.1000	89.1000	86.5500	89.1000	+7.027%	3,740	59	-21.437%
2025-07-18	82.1500	83.7500	82.1500	83.2500	-12.644%	3,003	59	-15.916%
2025-07-17	94.0500	95.7500	94.0500	95.3000	-5.315%	4,270	62	-26.548%
2025-07-16	102.3000	102.9000	100.6500	100.6500	-0.984%	2,580	62	-30.452%
2025-07-15	106.4500	106.4500	101.6500	101.6500	+8.485%	2,280	62	-31.136%
2025-07-14	93.7000	96.5500	93.3000	93.7000	+9.207%	2,035	62	-25.293%
2025-07-11	86.5000	88.5000	84.4500	85.8000	-12.893%	2,145	62	-18.415%
2025-07-10	105.0500	105.0500	96.5500	98.5000	-13.861%	3,766	62	-28.934%
2025-07-09	115.0500	115.5000	114.3500	114.3500	+0.351%	2,030	63	-38.784%
2025-07-08	115.0500	115.0500	111.0000	113.9500	-7.169%	1,810	63	-38.570%
2025-07-07	116.9500	122.7500	115.4000	122.7500	+1.488%	1,922	63	-42.974%
2025-07-03	116.3500	120.9500	116.3500	120.9500	+9.161%	2,041	64	-42.125%
2025-07-02	114.7500	114.7500	110.8000	110.8000	-3.903%	3,545	64	-36.823%
2025-07-01	117.1500	117.1500	115.3000	115.3000	-7.871%	1,710	64	-39.289%
2025-06-30	123.5500	125.1500	123.3500	125.1500	+2.330%	1,685	64	-44.067%
2025-06-27	127.0500	127.0500	118.2500	122.3000	+4.709%	1,685	64	-42.764%
2025-06-26	117.9500	117.9500	116.8000	116.8000	-1.435%	2,540	64	-40.068%
2025-06-25	121.5000	121.5500	118.5000	118.5000	-10.193%	1,535	64	-40.928%
2025-06-24	133.4000	133.4000	131.8000	131.9500	+0.802%	1,865	64	-46.950%
2025-06-23	133.1000	133.1000	130.9000	130.9000	-7.163%	1,485	64	-46.524%
2025-06-20	146.5000	146.5000	141.0000	141.0000	+8.796%	2,862	64	-50.355%
2025-06-18	132.1000	132.9500	129.6000	129.6000	+1.448%	2,785	71	-45.988%
2025-06-17	135.0000	135.0000	127.7500	127.7500	+14.063%	2,107	71	-45.205%
2025-06-16	113.6500	114.3000	112.0000	112.0000	+3.416%	1,655	73	-37.500%
2025-06-13	110.9500	111.4500	108.3000	108.3000	-0.688%	2,350	73	-35.365%
2025-06-12	107.8000	109.0500	107.8000	109.0500	+2.539%	1,100	74	-35.809%
2025-06-11	104.9000	106.3500	104.9000	106.3500	-7.842%	354	74	-34.180%
2025-06-10	111.9500	116.2500	111.9500	115.4000	-3.913%	437	78	-39.341%
2025-06-09	119.2500	121.2000	119.2500	120.1000	+19.741%	561	85	-41.715%
2025-06-06	99.7000	101.2500	99.7000	100.3000	+5.746%	880	96	-30.209%
2025-06-05	112.7000	112.7000	94.7500	94.8500	-22.761%	342	96	-26.199%
2025-06-04	111.0000	123.0000	109.2000	122.8000	+11.993%	468	106	-42.997%
2025-06-03	99.0000	109.6500	99.0000	109.6500	+59.421%	662	120	-36.161%
2025-05-30	68.2900	68.7800	68.2900	68.7800	-18.119%	22	204	+1.774%
2025-05-29	84.0000	84.0000	84.0000	84.0000	+6.870%	2	215	-16.667%
2025-05-28	75.0000	78.6000	75.0000	78.6000	-0.506%	2	222	-10.941%
2025-05-27	68.7500	79.0000	68.7500	79.0000	+21.914%	26	271	-11.392%
2025-05-23	64.1000	64.8000	64.1000	64.8000	+4.668%	14	287	+8.025%
2025-05-22	67.8500	73.0000	61.9100	61.9100	-4.460%	24	287	+13.067%
2025-05-21	61.5000	68.6000	61.0100	64.8000	+20.267%	17	273	+8.025%
2025-05-20	52.5000	58.1000	52.0000	53.8800	+7.760%	61	266	+29.918%
2025-05-19	47.6000	50.5000	47.6000	50.0000	+4.624%	5	287	+40.000%
2025-05-16	38.8000	47.7900	38.8000	47.7900	+41.391%	212	282	+46.474%
2025-05-15	36.5000	40.0000	33.8000	33.8000	-3.704%	29	247	+107.101%
2025-05-14	34.6800	36.1600	34.5100	35.1000	+21.034%	6	231	+99.430%
2025-05-13	28.3500	29.0000	28.3500	29.0000	+3.461%	6	232	+141.379%
2025-05-12	25.5000	29.1900	25.5000	28.0300	+16.792%	5	238	+149.732%
2025-05-09	26.0000	26.0000	24.0000	24.0000	-5.512%	4	237	+191.667%
2025-05-08	26.0500	26.0500	25.4000	25.4000	-3.164%	12	235	+175.591%
2025-05-06	26.2300	26.2300	26.2300	26.2300	+3.065%	1	247	+166.870%
2025-05-05	24.0000	25.4500	24.0000	25.4500	+3.962%	6	246	+175.049%
2025-05-02	21.3000	24.4800	21.0000	24.4800	+22.400%	94	240	+185.948%
2025-05-01	20.3100	22.3900	20.0000	20.0000	+19.048%	53	216	+250.000%
2025-04-30	16.8000	16.8000	16.8000	16.8000	-12.042%	1	191	+316.667%
2025-04-29	18.2200	19.4000	18.2200	19.1000	+2.139%	4	192	+266.492%
2025-04-28	18.7000	18.7000	18.7000	18.7000	+2.747%	1	194	+274.332%
2025-04-25	19.5000	20.0000	18.0000	18.2000	+0.719%	166	194	+284.615%
2025-04-24	18.8000	18.8000	18.0700	18.0700	+6.294%	2	131	+287.382%
2025-04-23	19.6000	19.6000	17.0000	17.0000	+1.190%	23	130	+311.765%
2025-04-22	16.1000	16.8000	16.1000	16.8000	+14.364%	27	117	+316.667%
2025-04-21	15.5000	15.6500	13.5700	14.6900	-13.588%	23	98	+376.515%
2025-04-17	17.3000	17.3000	17.0000	17.0000	-7.256%	11	69	+311.765%
2025-04-16	18.1300	18.3300	16.8000	18.3300	-0.758%	12	69	+281.888%
2025-04-15	19.8900	19.8900	18.4700	18.4700	-8.246%	16	59	+278.993%
2025-04-14	22.4000	22.4000	20.1300	20.1300	+3.231%	4	43	+247.740%
2025-04-11	19.5000	19.5000	19.5000	19.5000	-0.510%	2	41	+258.974%
2025-04-10	20.6500	20.6500	19.6000	19.6000	-12.889%	2	40	+257.143%
2025-04-09	19.0600	22.5000	16.2000	22.5000	+12.500%	19	40	+211.111%
2025-04-08	26.0000	26.0000	20.0000	20.0000	-8.676%	7	31	+250.000%
2025-04-07	19.6500	21.9000	19.6500	21.9000	+6.829%	4	24	+219.635%
2025-04-04	23.9500	23.9500	20.5000	20.5000	-12.393%	18	20	+241.463%
2025-04-03	23.1000	23.9600	22.2200	23.4000	+1.739%	9	11	+199.145%
2025-04-02	24.0000	25.0100	19.3200	23.0000	0.000%	15	6	+204.348%

.dark-mode .TY4Ynt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TY4Ynt{ 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