Dark

CRWV20270115C55
CRWV Jan 15 2027 55.00 Call (CRWV270115C00055000)
option OPRA

EOD

Aug 12, 2026

56.62+42.980%(+17.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	56.0500	56.6200	56.0500	56.6200	+42.980%	3	261	0.000%
2026-08-11	39.8500	39.8500	39.6000	39.6000	-2.101%	2	263	+42.980%
2026-08-07	40.3000	40.4500	40.3000	40.4500	-6.904%	41	263	+39.975%
2026-08-05	45.0000	45.0000	43.0000	43.4500	-1.048%	25	259	+30.311%
2026-08-04	41.5000	43.9100	41.5000	43.9100	+14.349%	11	259	+28.946%
2026-08-03	32.9400	38.4000	32.9400	38.4000	+40.969%	33	262	+47.448%
2026-07-31	31.1800	31.1800	26.0000	27.2400	-3.983%	32	256	+107.856%
2026-07-30	24.8800	28.5700	24.8800	28.3700	+42.134%	17	246	+99.577%
2026-07-29	21.9100	21.9100	19.9500	19.9600	-13.966%	5	247	+183.667%
2026-07-28	23.2500	23.2500	23.2000	23.2000	-10.355%	33	242	+144.052%
2026-07-27	26.6500	26.6500	25.8800	25.8800	-3.792%	2	241	+118.779%
2026-07-24	28.3500	28.3500	26.9000	26.9000	-27.297%	4	240	+110.483%
2026-07-23	37.0000	37.0000	37.0000	37.0000	+13.671%	4	237	+53.027%
2026-07-21	32.5500	32.5500	32.5500	32.5500	+10.152%	9	238	+73.948%
2026-07-20	32.3000	32.3000	29.5500	29.5500	+15.882%	20	241	+91.607%
2026-07-17	25.5000	25.5000	25.5000	25.5000	-8.929%	2	241	+122.039%
2026-07-16	28.0000	28.0000	28.0000	28.0000	-9.823%	2	239	+102.214%
2026-07-15	31.3500	31.3500	29.7500	31.0500	-7.036%	10	239	+82.351%
2026-07-14	33.3000	33.8000	33.3000	33.4000	-9.239%	7	237	+69.521%
2026-07-13	38.0000	38.0000	36.8000	36.8000	-18.764%	2	236	+53.859%
2026-07-09	45.3000	45.3000	45.3000	45.3000	+12.687%	9	235	+24.989%
2026-07-08	38.0500	40.2000	38.0500	40.2000	+15.683%	23	244	+40.846%
2026-07-07	36.0000	36.0000	34.7500	34.7500	-10.829%	14	243	+62.935%
2026-07-06	38.9700	38.9700	38.9700	38.9700	+10.553%	1	245	+45.291%
2026-07-02	39.0000	39.0000	35.1200	35.2500	-11.209%	17	244	+60.624%
2026-07-01	41.0000	41.0000	39.5000	39.7000	-35.521%	31	244	+42.620%
2026-06-23	61.5700	61.5700	61.5700	61.5700	+38.049%	2	234	-8.040%
2026-06-11	44.6000	44.6000	44.6000	44.6000	-14.016%	30	236	+26.951%
2026-06-10	51.8700	51.8700	51.8700	51.8700	-17.470%	10	236	+9.158%
2026-06-03	62.8500	62.8500	62.8500	62.8500	+10.847%	1	231	-9.912%
2026-05-21	56.7000	56.7000	56.7000	56.7000	+11.198%	1	231	-0.141%
2026-05-19	50.9900	50.9900	50.9900	50.9900	-9.351%	1	232	+11.041%
2026-05-12	56.2500	56.2500	56.2500	56.2500	-12.655%	1	232	+0.658%
2026-05-08	62.2500	64.4000	62.2500	64.4000	-9.753%	2	233	-12.081%
2026-05-01	71.3600	71.3600	71.3600	71.3600	+15.844%	1	232	-20.656%
2026-04-24	61.6500	61.6500	61.6000	61.6000	-10.204%	4	232	-8.084%
2026-04-23	68.6000	68.6000	68.6000	68.6000	+2.388%	2	232	-17.464%
2026-04-21	67.0000	67.0000	67.0000	67.0000	-2.856%	1	232	-15.493%
2026-04-17	68.2600	69.1000	68.2600	68.9700	-2.212%	10	232	-17.906%
2026-04-15	70.3800	70.5300	70.3800	70.5300	+3.114%	3	231	-19.722%
2026-04-14	68.4000	68.4000	68.4000	68.4000	+5.670%	1	230	-17.222%
2026-04-13	59.0000	64.7300	59.0000	64.7300	+65.001%	6	231	-12.529%
2026-04-07	39.2300	39.2300	39.2300	39.2300	+14.708%	1	231	+44.328%
2026-03-31	31.8000	34.2000	31.8000	34.2000	+25.046%	22	231	+65.556%
2026-03-30	30.5000	30.5000	26.5500	27.3500	-14.930%	22	230	+107.020%
2026-03-27	35.5400	35.5400	32.0500	32.1500	-16.123%	9	210	+76.112%
2026-03-26	38.3300	38.3300	38.3300	38.3300	-1.084%	8	203	+47.717%
2026-03-23	38.7500	38.7500	38.7500	38.7500	+3.832%	1	207	+46.116%
2026-03-20	37.3200	37.3200	37.3200	37.3200	-8.305%	1	208	+51.715%
2026-03-13	40.7000	40.7000	40.7000	40.7000	+24.389%	2	208	+39.115%
2026-03-05	32.7200	32.7200	32.7200	32.7200	-14.681%	1	208	+73.044%
2026-03-04	38.2000	38.3500	38.2000	38.3500	+15.062%	2	209	+47.640%
2026-03-03	33.3300	33.3300	33.3300	33.3300	-7.724%	2	208	+69.877%
2026-03-02	36.0800	36.2000	36.0500	36.1200	-6.231%	16	208	+56.755%
2026-02-27	39.1500	39.1500	35.6000	38.5200	-26.418%	14	208	+46.989%
2026-02-19	52.3500	52.3500	52.3500	52.3500	+3.663%	1	209	+8.157%
2026-02-18	50.5000	50.5000	50.5000	50.5000	-8.182%	2	210	+12.119%
2026-02-13	55.0000	55.0000	55.0000	55.0000	+16.624%	2	208	+2.945%
2026-02-06	47.1600	47.1600	47.1600	47.1600	+25.760%	1	208	+20.059%
2026-02-05	37.0000	37.5000	37.0000	37.5000	-26.471%	3	208	+50.987%
2026-01-22	51.0000	51.0000	51.0000	51.0000	+6.806%	1	208	+11.020%
2026-01-21	47.7500	47.7500	47.7500	47.7500	-6.756%	1	208	+18.576%
2026-01-20	52.0300	53.0000	51.2100	51.2100	-11.279%	21	208	+10.564%
2026-01-16	58.4500	58.4500	57.7200	57.7200	+4.945%	3	212	-1.906%
2026-01-15	55.0000	55.0000	55.0000	55.0000	+14.559%	1	212	+2.945%
2026-01-14	48.0100	48.0100	48.0100	48.0100	-1.173%	1	212	+17.934%
2026-01-12	46.9400	48.5800	46.9400	48.5800	+30.627%	21	212	+16.550%
2026-01-08	37.1900	37.1900	37.1900	37.1900	-0.959%	2	214	+52.245%
2026-01-06	37.3500	37.5500	37.3500	37.5500	+0.133%	2	214	+50.786%
2026-01-05	37.5000	37.5000	37.5000	37.5000	-5.779%	3	214	+50.987%
2026-01-02	39.9400	39.9400	39.5000	39.8000	+21.713%	4	213	+42.261%
2025-12-31	33.0000	33.0000	32.7000	32.7000	-5.953%	2	212	+73.150%
2025-12-30	35.6800	35.6900	34.7700	34.7700	-5.823%	8	212	+62.842%
2025-12-26	38.6800	38.6800	36.8000	36.9200	-7.166%	24	210	+53.359%
2025-12-24	39.7700	39.7700	39.7700	39.7700	-0.946%	2	199	+42.369%
2025-12-23	40.9700	41.0800	39.9100	40.1500	-7.976%	26	199	+41.021%
2025-12-22	45.2000	45.2500	43.6200	43.6300	+1.465%	22	199	+29.773%
2025-12-19	38.2300	43.0000	37.6800	43.0000	+42.620%	36	202	+31.674%
2025-12-18	29.1500	30.1500	29.1500	30.1500	-1.951%	2	192	+87.794%
2025-12-16	31.0000	31.6500	30.7500	30.7500	-11.307%	33	192	+84.130%
2025-12-15	37.2000	37.2000	34.5300	34.6700	-12.272%	10	193	+63.311%
2025-12-12	44.2100	44.3000	39.0400	39.5200	-15.266%	5	191	+43.269%
2025-12-11	42.1700	46.6400	42.0800	46.6400	+3.300%	16	190	+21.398%
2025-12-10	45.0000	45.2300	45.0000	45.1500	-8.492%	7	189	+25.404%
2025-12-09	44.0000	49.3400	44.0000	49.3400	+15.280%	40	186	+14.755%
2025-12-08	42.8000	42.8000	42.8000	42.8000	-9.876%	1	172	+32.290%
2025-12-05	46.4700	47.5800	46.0000	47.4900	+10.442%	44	172	+19.225%
2025-12-04	43.0000	43.0000	43.0000	43.0000	+12.096%	1	170	+31.674%
2025-12-03	37.4000	39.5500	37.3100	38.3600	-1.666%	12	170	+47.602%
2025-12-02	40.8100	41.2100	39.0100	39.0100	+1.483%	18	168	+45.142%
2025-12-01	33.5100	38.4400	32.7600	38.4400	+7.374%	82	162	+47.294%
2025-11-28	35.8000	35.8000	35.8000	35.8000	-3.243%	1	139	+58.156%
2025-11-21	30.7000	37.0000	30.0000	37.0000	-0.804%	47	139	+53.027%
2025-11-19	37.2500	37.3000	37.2500	37.3000	+2.613%	2	116	+51.796%
2025-11-18	35.5700	36.3500	35.5700	36.3500	+2.222%	2	115	+55.763%
2025-11-17	37.0300	37.2900	35.5600	35.5600	-11.100%	19	114	+59.224%
2025-11-14	37.9000	40.0000	36.1400	40.0000	+3.627%	15	111	+41.550%
2025-11-13	40.0000	40.0000	38.4300	38.6000	-21.289%	3	99	+46.684%
2025-11-11	49.0400	49.0400	49.0400	49.0400	-26.178%	2	97	+15.457%
2025-11-10	67.3000	67.3000	66.4300	66.4300	+10.717%	2	97	-14.767%
2025-11-07	60.0000	60.0000	60.0000	60.0000	-10.847%	1	97	-5.633%
2025-11-06	67.3000	67.3000	67.3000	67.3000	-5.940%	1	97	-15.869%
2025-11-05	70.4000	71.5500	70.4000	71.5500	-15.325%	10	97	-20.867%
2025-11-03	84.5000	84.5000	84.5000	84.5000	-9.471%	1	101	-32.994%
2025-10-03	93.3400	93.3400	93.3400	93.3400	+4.759%	4	101	-39.340%
2025-10-01	89.1000	89.1000	89.1000	89.1000	-2.888%	3	104	-36.453%
2025-09-30	91.7500	91.7500	91.7500	91.7500	+13.202%	1	105	-38.289%
2025-09-26	81.0500	81.0500	81.0500	81.0500	-7.709%	1	106	-30.142%
2025-09-25	87.8200	87.8200	87.8200	87.8200	+0.423%	2	105	-35.527%
2025-09-24	81.8700	87.4500	81.8700	87.4500	+19.795%	19	105	-35.254%
2025-09-16	73.0000	73.0000	73.0000	73.0000	+2.672%	1	110	-22.438%
2025-09-11	70.0000	71.1000	70.0000	71.1000	+22.819%	20	109	-20.366%
2025-09-09	57.8900	57.8900	57.8900	57.8900	+8.877%	10	119	-2.194%
2025-09-08	51.0300	53.1700	51.0300	53.1700	+15.637%	50	109	+6.489%
2025-09-04	45.9800	45.9800	45.9800	45.9800	-7.671%	1	67	+23.140%
2025-09-03	49.8000	49.8000	49.8000	49.8000	-2.829%	1	66	+13.695%
2025-09-02	53.8500	53.8500	51.2500	51.2500	-14.711%	2	65	+10.478%
2025-08-28	61.3300	61.3300	60.0900	60.0900	+17.824%	2	64	-5.775%
2025-08-21	51.0000	51.0000	51.0000	51.0000	+6.739%	2	65	+11.020%
2025-08-20	46.9400	47.7800	46.9400	47.7800	-15.568%	2	63	+18.501%
2025-08-18	56.6100	56.6100	56.5900	56.5900	+0.873%	2	62	+0.053%
2025-08-15	56.0000	56.1000	56.0000	56.1000	-10.952%	2	60	+0.927%
2025-07-31	63.0000	63.0000	63.0000	63.0000	+18.868%	1	59	-10.127%
2025-07-30	53.0000	53.0000	53.0000	53.0000	-5.442%	50	59	+6.830%
2025-07-28	56.2500	56.5000	56.0500	56.0500	-5.401%	4	59	+1.017%
2025-07-25	63.2500	63.2500	59.2500	59.2500	-10.227%	2	57	-4.439%
2025-07-24	66.0000	66.0000	66.0000	66.0000	-6.317%	401	58	-14.212%
2025-07-23	71.1000	71.1000	70.4500	70.4500	-6.441%	426	58	-19.631%
2025-07-22	75.3000	75.3000	75.3000	75.3000	+12.725%	355	59	-24.807%
2025-07-21	66.8000	66.8000	66.8000	66.8000	-15.603%	300	59	-15.240%
2025-07-17	77.8100	82.3500	77.8100	79.1500	-12.541%	1,950	59	-28.465%
2025-07-16	87.0500	90.5000	85.3000	90.5000	+3.193%	1,125	59	-37.436%
2025-07-15	90.6500	91.0500	87.7000	87.7000	+12.292%	1,155	59	-35.439%
2025-07-14	78.9500	78.9500	78.0000	78.1000	+8.247%	676	59	-27.503%
2025-07-11	75.4100	78.0500	71.4500	72.1500	-13.281%	627	58	-21.525%
2025-07-10	90.8000	90.8000	83.2000	83.2000	-16.675%	2,702	60	-31.947%
2025-07-09	97.1000	100.9500	97.1000	99.8500	+3.633%	583	58	-43.295%
2025-07-08	100.4500	100.4500	96.3500	96.3500	-6.092%	530	66	-41.235%
2025-07-07	105.2500	105.7600	102.5500	102.6000	-2.425%	615	66	-44.815%
2025-07-03	101.8000	106.7000	101.8000	105.1500	+6.697%	1,110	66	-46.153%
2025-07-02	98.6500	98.6500	96.6000	98.5500	-5.104%	2,565	66	-42.547%
2025-07-01	103.4000	103.8500	101.5500	103.8500	-6.061%	736	66	-45.479%
2025-06-30	108.3500	110.5500	108.3500	110.5500	+2.933%	695	67	-48.783%
2025-06-27	105.1000	107.4000	105.1000	107.4000	+2.874%	805	67	-47.281%
2025-06-26	102.2500	104.4000	102.2500	104.4000	-0.571%	730	67	-45.766%
2025-06-25	107.1500	107.1500	105.0000	105.0000	-10.752%	346	68	-46.076%
2025-06-24	117.8000	119.0000	117.6500	117.6500	+0.513%	320	68	-51.874%
2025-06-23	114.2000	118.2000	113.3500	117.0500	-9.753%	370	68	-51.628%
2025-06-20	132.4000	132.4000	128.3500	129.7000	+11.378%	1,320	68	-56.345%
2025-06-18	118.1000	118.1000	116.0000	116.4500	-0.598%	375	68	-51.378%
2025-06-17	117.4000	117.4000	117.1500	117.1500	+17.976%	275	68	-51.669%
2025-06-16	99.8000	99.8000	98.5000	99.3000	+3.115%	345	68	-42.981%
2025-06-13	97.7000	97.7000	94.1500	96.3000	+2.229%	750	68	-41.205%
2025-06-12	94.4500	94.4500	94.2000	94.2000	+2.838%	300	68	-39.894%
2025-06-11	102.4000	102.4000	91.6000	91.6000	-7.615%	301	68	-38.188%
2025-06-10	101.5000	101.5000	99.1500	99.1500	-5.165%	375	69	-42.895%
2025-06-09	104.2500	106.0000	104.2500	104.5500	+21.217%	308	69	-45.844%
2025-06-06	91.0500	91.0500	86.2500	86.2500	-3.415%	402	77	-34.354%
2025-06-05	89.3000	89.3000	89.3000	89.3000	-15.715%	1	78	-36.596%
2025-06-04	105.9500	105.9500	105.9500	105.9500	+15.100%	400	496	-46.560%
2025-06-03	80.9000	93.5300	80.9000	92.0500	+48.468%	112	497	-38.490%
2025-06-02	62.0000	62.0000	62.0000	62.0000	-10.534%	1	522	-8.677%
2025-05-29	71.0000	71.0000	69.3000	69.3000	+5.159%	3	522	-18.297%
2025-05-27	58.7500	66.6000	58.7500	65.9000	+24.340%	18	524	-14.082%
2025-05-22	63.0000	63.2000	53.0000	53.0000	-5.340%	47	521	+6.830%
2025-05-21	51.2700	59.6500	51.2700	55.9900	+22.116%	9	555	+1.125%
2025-05-20	42.3900	45.8500	42.3900	45.8500	+13.970%	21	554	+23.490%
2025-05-19	38.8000	40.2300	38.7000	40.2300	-0.789%	13	564	+40.741%
2025-05-16	34.7600	41.0000	34.7600	40.5500	+45.341%	66	574	+39.630%
2025-05-15	30.0000	33.5000	26.3000	27.9000	-5.711%	29	577	+102.939%
2025-05-14	29.1700	29.5900	29.0000	29.5900	+8.787%	6	584	+91.348%
2025-05-13	24.0000	27.2000	23.3000	27.2000	+16.239%	53	585	+108.162%
2025-05-12	21.2400	23.9200	21.2400	23.4000	+19.816%	435	549	+141.966%
2025-05-09	23.1300	23.1300	19.5300	19.5300	-11.227%	26	602	+189.913%
2025-05-08	21.5000	22.3500	21.5000	22.0000	+4.762%	42	589	+157.364%
2025-05-07	21.1000	21.1000	21.0000	21.0000	-4.110%	2	563	+169.619%
2025-05-06	20.8000	23.6000	20.7000	21.9000	+10.050%	60	565	+158.539%
2025-05-05	20.4100	21.3000	19.5500	19.9000	+2.314%	57	519	+184.523%
2025-05-02	19.9000	19.9000	19.1300	19.4500	+14.412%	30	469	+191.105%
2025-05-01	17.0000	17.0000	17.0000	17.0000	+28.012%	1	469	+233.059%
2025-04-30	13.2100	13.5000	13.2100	13.2800	-17.000%	5	469	+326.355%
2025-04-29	16.0000	16.0000	16.0000	16.0000	+36.170%	20	468	+253.875%
2025-04-21	12.1000	12.1000	11.7500	11.7500	-17.254%	11	468	+381.872%
2025-04-16	14.2000	14.2000	14.2000	14.2000	-18.857%	10	467	+298.732%
2025-04-14	17.5000	17.5000	17.5000	17.5000	+9.375%	1	462	+223.543%
2025-04-10	16.1000	16.1000	16.0000	16.0000	-21.569%	2	463	+253.875%
2025-04-09	20.3800	20.6000	20.3800	20.4000	+17.376%	401	463	+177.549%
2025-04-08	17.3800	17.3800	17.3800	17.3800	-9.948%	15	71	+225.777%
2025-04-07	15.2300	19.3000	15.2300	19.3000	+12.079%	21	78	+193.368%
2025-04-04	18.1000	18.5300	17.0000	17.2200	-15.588%	30	76	+228.804%
2025-04-03	21.5000	22.5000	20.1600	20.4000	-18.072%	20	88	+177.549%
2025-04-02	18.0000	24.9000	16.9000	24.9000	0.000%	87	81	+127.390%

.dark-mode .By3sDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .By3sDv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C55CRWV Jan 15 2027 55.00 Call (CRWV270115C00055000)option OPRA

CRWV20270115C55
CRWV Jan 15 2027 55.00 Call (CRWV270115C00055000)
option OPRA