Dark

CRWV20270115C45
CRWV Jan 15 2027 45.00 Call (CRWV270115C00045000)
option OPRA

EOD

Jun 22, 2026

69.62+18.060%(+10.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	69.6200	69.6200	69.6200	69.6200	+18.060%	1	71	0.000%
2026-06-12	59.1000	59.1000	58.9700	58.9700	-0.974%	2	71	+18.060%
2026-05-27	59.5500	59.5500	59.5500	59.5500	+5.026%	3	71	+16.910%
2026-05-19	59.0000	59.0000	56.0000	56.7000	-25.030%	4	73	+22.787%
2026-05-14	75.0600	75.6300	75.0600	75.6300	+23.882%	3	73	-7.947%
2026-05-12	61.0500	61.0500	61.0500	61.0500	-21.550%	1	74	+14.038%
2026-04-14	77.8200	77.8200	77.8200	77.8200	+29.700%	10	74	-10.537%
2026-04-10	60.0000	60.0000	60.0000	60.0000	+9.091%	1	74	+16.033%
2026-04-09	53.0000	55.0000	53.0000	55.0000	+32.434%	2	75	+26.582%
2026-04-01	41.5300	41.5300	41.5300	41.5300	-5.614%	1	77	+67.638%
2026-03-19	44.0000	44.0000	44.0000	44.0000	-6.582%	1	77	+58.227%
2026-03-18	47.1000	47.1000	47.1000	47.1000	+2.103%	1	77	+47.813%
2026-03-17	46.1300	46.1300	46.1300	46.1300	-6.335%	3	78	+50.921%
2026-03-16	49.2500	49.2500	49.2500	49.2500	+27.922%	1	75	+41.360%
2026-03-09	38.5000	38.5000	38.5000	38.5000	-11.494%	1	75	+80.831%
2026-03-04	43.5000	43.5000	43.5000	43.5000	+13.105%	1	75	+60.046%
2026-03-03	38.7000	38.7000	38.3500	38.4600	-14.343%	21	76	+81.019%
2026-02-27	46.0000	46.0000	44.9000	44.9000	-25.167%	2	70	+55.056%
2026-02-24	60.0000	60.0000	60.0000	60.0000	0.000%	1	68	+16.033%
2026-02-18	59.0000	60.0000	59.0000	60.0000	+8.597%	2	69	+16.033%
2026-02-17	54.0000	56.2500	54.0000	55.2500	-10.236%	4	71	+26.009%
2026-02-09	60.7400	61.5500	60.7400	61.5500	+55.626%	3	71	+13.111%
2026-02-05	39.5500	39.5500	39.5500	39.5500	-17.604%	2	70	+76.030%
2026-02-04	54.5000	54.5000	48.0000	48.0000	-12.901%	2	72	+45.042%
2026-02-02	55.1100	55.1100	55.1100	55.1100	-9.951%	2	70	+26.329%
2026-01-30	61.2000	61.2000	61.2000	61.2000	-4.375%	1	68	+13.758%
2026-01-26	66.5000	67.6000	64.0000	64.0000	+10.574%	23	69	+8.781%
2026-01-23	57.8700	57.8800	57.8700	57.8800	+8.187%	9	70	+20.283%
2026-01-21	53.5000	53.5000	53.5000	53.5000	-16.796%	1	61	+30.131%
2026-01-16	61.0000	65.0000	60.5000	64.3000	+7.399%	8	68	+8.274%
2026-01-15	59.8700	59.8700	59.8700	59.8700	+10.870%	1	68	+16.285%
2026-01-13	54.0000	54.0000	54.0000	54.0000	+25.874%	1	67	+28.926%
2026-01-06	42.9500	42.9500	42.9000	42.9000	+1.323%	2	68	+62.284%
2025-12-26	42.6700	42.6700	42.1600	42.3400	-6.431%	14	68	+64.431%
2025-12-24	45.0000	45.2800	45.0000	45.2500	-0.659%	3	59	+53.856%
2025-12-23	46.0000	46.7600	45.4500	45.5500	-7.812%	32	59	+52.843%
2025-12-22	50.9600	51.0300	49.4100	49.4100	+45.324%	16	56	+40.903%
2025-12-18	34.0000	34.0000	34.0000	34.0000	+2.595%	1	50	+104.765%
2025-12-17	34.0000	34.0000	33.1400	33.1400	-6.648%	3	51	+110.078%
2025-12-16	37.3200	37.3200	35.2900	35.5000	-11.250%	24	49	+96.113%
2025-12-15	40.0000	40.0000	40.0000	40.0000	-21.569%	1	53	+74.050%
2025-12-10	51.0000	51.0000	51.0000	51.0000	-7.273%	1	52	+36.510%
2025-12-09	55.0000	55.0000	55.0000	55.0000	+14.369%	1	51	+26.582%
2025-12-08	48.0900	48.0900	48.0900	48.0900	-11.273%	3	52	+44.770%
2025-12-05	51.0000	54.2000	50.5000	54.2000	+32.163%	4	49	+28.450%
2025-11-28	41.0100	41.0100	41.0100	41.0100	+1.888%	1	47	+69.763%
2025-11-26	40.2500	40.2500	40.2500	40.2500	+13.221%	1	45	+72.969%
2025-11-25	35.5500	35.5500	35.5500	35.5500	+1.804%	3	45	+95.837%
2025-11-21	34.9200	34.9200	34.9200	34.9200	-16.038%	1	42	+99.370%
2025-11-20	46.6500	46.7500	41.5900	41.5900	-2.141%	3	41	+67.396%
2025-11-19	42.5000	42.5000	42.5000	42.5000	-7.306%	1	38	+63.812%
2025-11-14	43.0000	45.8500	43.0000	45.8500	+1.889%	3	37	+51.843%
2025-11-13	45.0000	45.0000	45.0000	45.0000	-12.621%	5	34	+54.711%
2025-11-12	51.5000	51.5000	51.5000	51.5000	-11.038%	1	29	+35.184%
2025-11-11	62.0000	62.0000	57.8900	57.8900	-16.585%	2	27	+20.263%
2025-11-10	69.4000	69.4000	69.4000	69.4000	-8.708%	1	27	+0.317%
2025-11-05	76.0200	76.0200	76.0200	76.0200	-13.466%	1	27	-8.419%
2025-10-21	87.6500	87.8500	87.6500	87.8500	+3.353%	2	26	-20.751%
2025-09-26	85.0000	85.0000	85.0000	85.0000	-1.586%	2	26	-18.094%
2025-09-19	88.6500	88.6500	86.3700	86.3700	+4.869%	4	26	-19.393%
2025-09-17	82.3600	82.3600	82.3600	82.3600	+54.377%	1	28	-15.469%
2025-09-04	53.2000	53.3500	53.2000	53.3500	-2.823%	2	29	+30.497%
2025-09-03	56.2800	56.2800	54.9000	54.9000	-8.194%	3	29	+26.812%
2025-08-22	59.8000	59.8000	59.8000	59.8000	+3.460%	1	26	+16.421%
2025-08-21	57.8000	57.8000	57.8000	57.8000	-8.254%	1	25	+20.450%
2025-08-18	63.0000	63.0000	63.0000	63.0000	-17.485%	1	25	+10.508%
2025-08-13	81.0000	81.0000	76.3500	76.3500	+27.250%	3	24	-8.815%
2025-08-04	62.5000	62.5000	60.0000	60.0000	+14.395%	19	21	+16.033%
2025-07-30	60.3500	60.7200	52.4500	52.4500	-16.147%	677	21	+32.736%
2025-07-29	66.0000	66.0000	62.5500	62.5500	-0.714%	470	20	+11.303%
2025-07-28	65.0500	66.0500	63.0000	63.0000	-11.777%	570	20	+10.508%
2025-07-25	71.3000	71.4100	70.6000	71.4100	-5.729%	790	20	-2.507%
2025-07-24	76.2000	76.2000	75.7000	75.7500	-7.566%	1,270	20	-8.092%
2025-07-23	80.6000	82.4000	80.6000	81.9500	-3.645%	570	20	-15.046%
2025-07-22	86.2500	86.2500	85.0500	85.0500	+8.621%	420	20	-18.142%
2025-07-21	82.7500	82.7500	78.2500	78.3000	+0.192%	580	20	-11.086%
2025-07-18	79.4200	79.4200	77.7000	78.1500	-8.059%	701	20	-10.915%
2025-07-17	88.0000	91.7500	85.0000	85.0000	-13.477%	1,636	21	-18.094%
2025-07-16	96.8000	98.2400	95.5000	98.2400	+0.862%	4,758	27	-29.133%
2025-07-15	101.3500	101.3500	96.9500	97.4000	+9.808%	1,285	214	-28.522%
2025-07-14	89.1000	89.1000	87.7500	88.7000	+7.385%	1,270	30	-21.511%
2025-07-11	81.2000	82.6000	79.5500	82.6000	-12.081%	765	30	-15.714%
2025-07-10	102.0000	102.0000	93.9500	93.9500	-14.279%	1,086	30	-25.897%
2025-07-09	110.3000	110.3000	108.8500	109.6000	+0.828%	485	31	-36.478%
2025-07-08	109.7000	109.7000	106.8500	108.7000	-4.733%	635	31	-35.952%
2025-07-07	115.0000	115.0000	112.6000	114.1000	-1.765%	445	31	-38.983%
2025-07-03	111.3500	116.1500	111.3500	116.1500	+6.025%	645	31	-40.060%
2025-07-02	109.9500	109.9500	105.9000	109.5500	-1.128%	995	31	-36.449%
2025-07-01	113.8500	113.8500	110.8000	110.8000	-4.974%	396	31	-37.166%
2025-06-30	123.7000	123.7000	116.6000	116.6000	+3.323%	368	32	-40.292%
2025-06-27	118.6000	123.0000	112.8500	112.8500	+2.081%	343	29	-38.307%
2025-06-26	110.5500	110.5500	110.5500	110.5500	-7.093%	190	26	-37.024%
2025-06-25	118.9900	118.9900	118.9900	118.9900	-7.293%	1	26	-41.491%
2025-06-24	128.3500	128.3500	128.3500	128.3500	+0.273%	50	27	-45.758%
2025-06-23	122.2000	128.0000	122.2000	128.0000	-6.364%	76	27	-45.609%
2025-06-20	140.0000	140.0000	136.7000	136.7000	+7.426%	350	26	-49.071%
2025-06-18	128.1000	128.1000	127.2500	127.2500	+2.291%	105	26	-45.289%
2025-06-17	127.4000	127.4000	124.4000	124.4000	+14.233%	105	26	-44.035%
2025-06-16	108.9000	108.9000	108.9000	108.9000	+2.736%	75	26	-36.070%
2025-06-13	107.3000	107.3000	105.8500	106.0000	+1.679%	290	26	-34.321%
2025-06-12	102.7500	105.1500	102.7500	104.2500	+2.306%	230	26	-33.218%
2025-06-11	106.0900	106.0900	101.9000	101.9000	-6.083%	132	26	-31.678%
2025-06-10	111.5000	111.5000	108.5000	108.5000	-5.488%	155	28	-35.834%
2025-06-09	114.2500	116.2000	114.2500	114.8000	+20.021%	190	28	-39.355%
2025-06-06	94.8000	95.6500	94.8000	95.6500	+5.983%	100	28	-27.214%
2025-06-05	90.2500	90.2500	90.2500	90.2500	-23.387%	35	28	-22.859%
2025-06-04	112.2500	117.8000	112.2500	117.8000	+12.673%	375	33	-40.900%
2025-06-03	98.9800	104.5500	98.9800	104.5500	+45.309%	515	134	-33.410%
2025-06-02	71.9500	71.9500	71.9500	71.9500	-0.895%	1	152	-3.238%
2025-05-29	84.0000	84.0000	72.6000	72.6000	+3.714%	9	195	-4.105%
2025-05-28	70.0000	70.0000	70.0000	70.0000	-5.914%	6	198	-0.543%
2025-05-27	74.0000	76.0000	74.0000	74.4000	+24.000%	12	194	-6.425%
2025-05-23	60.0000	60.0000	60.0000	60.0000	-0.826%	6	202	+16.033%
2025-05-22	63.0000	70.0000	60.5000	60.5000	-7.774%	34	202	+15.074%
2025-05-21	54.9000	65.6000	54.9000	65.6000	+28.225%	31	205	+6.128%
2025-05-20	49.0000	53.0000	49.0000	51.1600	+11.703%	21	207	+36.083%
2025-05-19	41.4000	45.8000	41.4000	45.8000	+6.265%	17	200	+52.009%
2025-05-16	37.6000	43.5000	37.6000	43.1000	+43.667%	42	191	+61.531%
2025-05-15	30.0000	30.0000	30.0000	30.0000	-9.091%	1	207	+132.067%
2025-05-14	30.9500	33.9100	30.9500	33.0000	+9.235%	7	208	+110.970%
2025-05-13	27.0000	30.2100	27.0000	30.2100	+11.889%	8	206	+130.453%
2025-05-12	26.5500	27.0000	26.1000	27.0000	+24.424%	4	202	+157.852%
2025-05-09	24.4000	24.4000	21.7000	21.7000	-12.146%	22	205	+220.829%
2025-05-08	24.7000	24.7000	24.7000	24.7000	+2.024%	10	202	+181.862%
2025-05-07	24.2100	24.2100	24.2100	24.2100	+6.184%	3	196	+187.567%
2025-05-06	22.8000	22.8000	22.8000	22.8000	+1.154%	1	193	+205.351%
2025-05-05	22.5400	22.5400	22.5400	22.5400	+2.641%	1	194	+208.873%
2025-05-02	20.1900	22.4000	20.1900	21.9600	+13.723%	20	193	+217.031%
2025-05-01	19.5000	20.7000	19.0000	19.3100	+24.500%	58	185	+260.539%
2025-04-30	16.6000	17.4000	15.5100	15.5100	-13.833%	11	236	+348.872%
2025-04-29	16.6300	20.2500	16.6300	18.0000	+8.630%	135	229	+286.778%
2025-04-28	17.3100	17.3100	16.5700	16.5700	-3.213%	3	101	+320.157%
2025-04-25	16.9100	17.6300	16.9100	17.1200	-7.459%	10	100	+306.659%
2025-04-23	18.5000	18.5000	18.5000	18.5000	+23.746%	1	96	+276.324%
2025-04-22	15.0900	15.0900	14.6100	14.9500	+15.000%	6	95	+365.686%
2025-04-21	13.0000	13.0000	13.0000	13.0000	-19.255%	5	94	+435.538%
2025-04-17	16.1000	16.1000	16.1000	16.1000	+1.899%	1	88	+332.422%
2025-04-16	17.1300	17.1400	15.8000	15.8000	-14.595%	6	88	+340.633%
2025-04-15	19.2000	19.2000	18.5000	18.5000	-0.644%	13	83	+276.324%
2025-04-14	18.6200	18.6200	18.6200	18.6200	-6.432%	1	70	+273.899%
2025-04-10	19.9000	19.9000	19.9000	19.9000	-8.295%	1	69	+249.849%
2025-04-09	19.5000	21.7000	16.0000	21.7000	+20.556%	7	68	+220.829%
2025-04-08	18.0000	18.0000	18.0000	18.0000	-2.703%	6	68	+286.778%
2025-04-07	18.5000	18.5000	18.5000	18.5000	-11.905%	1	61	+276.324%
2025-04-04	20.0000	21.0400	19.2400	21.0000	+2.439%	18	61	+231.524%
2025-04-02	22.7000	22.7000	20.5000	20.5000	0.000%	52	52	+239.610%

.dark-mode .QqrvKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqrvKb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C45CRWV Jan 15 2027 45.00 Call (CRWV270115C00045000)option OPRA

CRWV20270115C45
CRWV Jan 15 2027 45.00 Call (CRWV270115C00045000)
option OPRA