Dark

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

EOD

Jun 23, 2026

61.57+38.049%(+16.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	61.5700	61.5700	61.5700	61.5700	+38.049%	2	234	0.000%
2026-06-11	44.6000	44.6000	44.6000	44.6000	-14.016%	30	236	+38.049%
2026-06-10	51.8700	51.8700	51.8700	51.8700	-17.470%	10	236	+18.701%
2026-06-03	62.8500	62.8500	62.8500	62.8500	+10.847%	1	231	-2.037%
2026-05-21	56.7000	56.7000	56.7000	56.7000	+11.198%	1	231	+8.589%
2026-05-19	50.9900	50.9900	50.9900	50.9900	-9.351%	1	232	+20.749%
2026-05-12	56.2500	56.2500	56.2500	56.2500	-12.655%	1	232	+9.458%
2026-05-08	62.2500	64.4000	62.2500	64.4000	-9.753%	2	233	-4.394%
2026-05-01	71.3600	71.3600	71.3600	71.3600	+15.844%	1	232	-13.719%
2026-04-24	61.6500	61.6500	61.6000	61.6000	-10.204%	4	232	-0.049%
2026-04-23	68.6000	68.6000	68.6000	68.6000	+2.388%	2	232	-10.248%
2026-04-21	67.0000	67.0000	67.0000	67.0000	-2.856%	1	232	-8.104%
2026-04-17	68.2600	69.1000	68.2600	68.9700	-2.212%	10	232	-10.729%
2026-04-15	70.3800	70.5300	70.3800	70.5300	+3.114%	3	231	-12.704%
2026-04-14	68.4000	68.4000	68.4000	68.4000	+5.670%	1	230	-9.985%
2026-04-13	59.0000	64.7300	59.0000	64.7300	+65.001%	6	231	-4.882%
2026-04-07	39.2300	39.2300	39.2300	39.2300	+14.708%	1	231	+56.946%
2026-03-31	31.8000	34.2000	31.8000	34.2000	+25.046%	22	231	+80.029%
2026-03-30	30.5000	30.5000	26.5500	27.3500	-14.930%	22	230	+125.119%
2026-03-27	35.5400	35.5400	32.0500	32.1500	-16.123%	9	210	+91.509%
2026-03-26	38.3300	38.3300	38.3300	38.3300	-1.084%	8	203	+60.631%
2026-03-23	38.7500	38.7500	38.7500	38.7500	+3.832%	1	207	+58.890%
2026-03-20	37.3200	37.3200	37.3200	37.3200	-8.305%	1	208	+64.979%
2026-03-13	40.7000	40.7000	40.7000	40.7000	+24.389%	2	208	+51.278%
2026-03-05	32.7200	32.7200	32.7200	32.7200	-14.681%	1	208	+88.172%
2026-03-04	38.2000	38.3500	38.2000	38.3500	+15.062%	2	209	+60.548%
2026-03-03	33.3300	33.3300	33.3300	33.3300	-7.724%	2	208	+84.728%
2026-03-02	36.0800	36.2000	36.0500	36.1200	-6.231%	16	208	+70.460%
2026-02-27	39.1500	39.1500	35.6000	38.5200	-26.418%	14	208	+59.839%
2026-02-19	52.3500	52.3500	52.3500	52.3500	+3.663%	1	209	+17.612%
2026-02-18	50.5000	50.5000	50.5000	50.5000	-8.182%	2	210	+21.921%
2026-02-13	55.0000	55.0000	55.0000	55.0000	+16.624%	2	208	+11.945%
2026-02-06	47.1600	47.1600	47.1600	47.1600	+25.760%	1	208	+30.556%
2026-02-05	37.0000	37.5000	37.0000	37.5000	-26.471%	3	208	+64.187%
2026-01-22	51.0000	51.0000	51.0000	51.0000	+6.806%	1	208	+20.725%
2026-01-21	47.7500	47.7500	47.7500	47.7500	-6.756%	1	208	+28.942%
2026-01-20	52.0300	53.0000	51.2100	51.2100	-11.279%	21	208	+20.230%
2026-01-16	58.4500	58.4500	57.7200	57.7200	+4.945%	3	212	+6.670%
2026-01-15	55.0000	55.0000	55.0000	55.0000	+14.559%	1	212	+11.945%
2026-01-14	48.0100	48.0100	48.0100	48.0100	-1.173%	1	212	+28.244%
2026-01-12	46.9400	48.5800	46.9400	48.5800	+30.627%	21	212	+26.739%
2026-01-08	37.1900	37.1900	37.1900	37.1900	-0.959%	2	214	+65.555%
2026-01-06	37.3500	37.5500	37.3500	37.5500	+0.133%	2	214	+63.968%
2026-01-05	37.5000	37.5000	37.5000	37.5000	-5.779%	3	214	+64.187%
2026-01-02	39.9400	39.9400	39.5000	39.8000	+21.713%	4	213	+54.698%
2025-12-31	33.0000	33.0000	32.7000	32.7000	-5.953%	2	212	+88.287%
2025-12-30	35.6800	35.6900	34.7700	34.7700	-5.823%	8	212	+77.078%
2025-12-26	38.6800	38.6800	36.8000	36.9200	-7.166%	24	210	+66.766%
2025-12-24	39.7700	39.7700	39.7700	39.7700	-0.946%	2	199	+54.815%
2025-12-23	40.9700	41.0800	39.9100	40.1500	-7.976%	26	199	+53.350%
2025-12-22	45.2000	45.2500	43.6200	43.6300	+1.465%	22	199	+41.118%
2025-12-19	38.2300	43.0000	37.6800	43.0000	+42.620%	36	202	+43.186%
2025-12-18	29.1500	30.1500	29.1500	30.1500	-1.951%	2	192	+104.212%
2025-12-16	31.0000	31.6500	30.7500	30.7500	-11.307%	33	192	+100.228%
2025-12-15	37.2000	37.2000	34.5300	34.6700	-12.272%	10	193	+77.589%
2025-12-12	44.2100	44.3000	39.0400	39.5200	-15.266%	5	191	+55.795%
2025-12-11	42.1700	46.6400	42.0800	46.6400	+3.300%	16	190	+32.011%
2025-12-10	45.0000	45.2300	45.0000	45.1500	-8.492%	7	189	+36.368%
2025-12-09	44.0000	49.3400	44.0000	49.3400	+15.280%	40	186	+24.787%
2025-12-08	42.8000	42.8000	42.8000	42.8000	-9.876%	1	172	+43.855%
2025-12-05	46.4700	47.5800	46.0000	47.4900	+10.442%	44	172	+29.648%
2025-12-04	43.0000	43.0000	43.0000	43.0000	+12.096%	1	170	+43.186%
2025-12-03	37.4000	39.5500	37.3100	38.3600	-1.666%	12	170	+60.506%
2025-12-02	40.8100	41.2100	39.0100	39.0100	+1.483%	18	168	+57.831%
2025-12-01	33.5100	38.4400	32.7600	38.4400	+7.374%	82	162	+60.172%
2025-11-28	35.8000	35.8000	35.8000	35.8000	-3.243%	1	139	+71.983%
2025-11-21	30.7000	37.0000	30.0000	37.0000	-0.804%	47	139	+66.405%
2025-11-19	37.2500	37.3000	37.2500	37.3000	+2.613%	2	116	+65.067%
2025-11-18	35.5700	36.3500	35.5700	36.3500	+2.222%	2	115	+69.381%
2025-11-17	37.0300	37.2900	35.5600	35.5600	-11.100%	19	114	+73.144%
2025-11-14	37.9000	40.0000	36.1400	40.0000	+3.627%	15	111	+53.925%
2025-11-13	40.0000	40.0000	38.4300	38.6000	-21.289%	3	99	+59.508%
2025-11-11	49.0400	49.0400	49.0400	49.0400	-26.178%	2	97	+25.551%
2025-11-10	67.3000	67.3000	66.4300	66.4300	+10.717%	2	97	-7.316%
2025-11-07	60.0000	60.0000	60.0000	60.0000	-10.847%	1	97	+2.617%
2025-11-06	67.3000	67.3000	67.3000	67.3000	-5.940%	1	97	-8.514%
2025-11-05	70.4000	71.5500	70.4000	71.5500	-15.325%	10	97	-13.948%
2025-11-03	84.5000	84.5000	84.5000	84.5000	-9.471%	1	101	-27.136%
2025-10-03	93.3400	93.3400	93.3400	93.3400	+4.759%	4	101	-34.037%
2025-10-01	89.1000	89.1000	89.1000	89.1000	-2.888%	3	104	-30.898%
2025-09-30	91.7500	91.7500	91.7500	91.7500	+13.202%	1	105	-32.894%
2025-09-26	81.0500	81.0500	81.0500	81.0500	-7.709%	1	106	-24.035%
2025-09-25	87.8200	87.8200	87.8200	87.8200	+0.423%	2	105	-29.891%
2025-09-24	81.8700	87.4500	81.8700	87.4500	+19.795%	19	105	-29.594%
2025-09-16	73.0000	73.0000	73.0000	73.0000	+2.672%	1	110	-15.658%
2025-09-11	70.0000	71.1000	70.0000	71.1000	+22.819%	20	109	-13.404%
2025-09-09	57.8900	57.8900	57.8900	57.8900	+8.877%	10	119	+6.357%
2025-09-08	51.0300	53.1700	51.0300	53.1700	+15.637%	50	109	+15.798%
2025-09-04	45.9800	45.9800	45.9800	45.9800	-7.671%	1	67	+33.906%
2025-09-03	49.8000	49.8000	49.8000	49.8000	-2.829%	1	66	+23.635%
2025-09-02	53.8500	53.8500	51.2500	51.2500	-14.711%	2	65	+20.137%
2025-08-28	61.3300	61.3300	60.0900	60.0900	+17.824%	2	64	+2.463%
2025-08-21	51.0000	51.0000	51.0000	51.0000	+6.739%	2	65	+20.725%
2025-08-20	46.9400	47.7800	46.9400	47.7800	-15.568%	2	63	+28.861%
2025-08-18	56.6100	56.6100	56.5900	56.5900	+0.873%	2	62	+8.800%
2025-08-15	56.0000	56.1000	56.0000	56.1000	-10.952%	2	60	+9.750%
2025-07-31	63.0000	63.0000	63.0000	63.0000	+18.868%	1	59	-2.270%
2025-07-30	53.0000	53.0000	53.0000	53.0000	-5.442%	50	59	+16.170%
2025-07-28	56.2500	56.5000	56.0500	56.0500	-5.401%	4	59	+9.848%
2025-07-25	63.2500	63.2500	59.2500	59.2500	-10.227%	2	57	+3.916%
2025-07-24	66.0000	66.0000	66.0000	66.0000	-6.317%	401	58	-6.712%
2025-07-23	71.1000	71.1000	70.4500	70.4500	-6.441%	426	58	-12.605%
2025-07-22	75.3000	75.3000	75.3000	75.3000	+12.725%	355	59	-18.234%
2025-07-21	66.8000	66.8000	66.8000	66.8000	-15.603%	300	59	-7.829%
2025-07-17	77.8100	82.3500	77.8100	79.1500	-12.541%	1,950	59	-22.211%
2025-07-16	87.0500	90.5000	85.3000	90.5000	+3.193%	1,125	59	-31.967%
2025-07-15	90.6500	91.0500	87.7000	87.7000	+12.292%	1,155	59	-29.795%
2025-07-14	78.9500	78.9500	78.0000	78.1000	+8.247%	676	59	-21.165%
2025-07-11	75.4100	78.0500	71.4500	72.1500	-13.281%	627	58	-14.664%
2025-07-10	90.8000	90.8000	83.2000	83.2000	-16.675%	2,702	60	-25.998%
2025-07-09	97.1000	100.9500	97.1000	99.8500	+3.633%	583	58	-38.338%
2025-07-08	100.4500	100.4500	96.3500	96.3500	-6.092%	530	66	-36.098%
2025-07-07	105.2500	105.7600	102.5500	102.6000	-2.425%	615	66	-39.990%
2025-07-03	101.8000	106.7000	101.8000	105.1500	+6.697%	1,110	66	-41.446%
2025-07-02	98.6500	98.6500	96.6000	98.5500	-5.104%	2,565	66	-37.524%
2025-07-01	103.4000	103.8500	101.5500	103.8500	-6.061%	736	66	-40.713%
2025-06-30	108.3500	110.5500	108.3500	110.5500	+2.933%	695	67	-44.306%
2025-06-27	105.1000	107.4000	105.1000	107.4000	+2.874%	805	67	-42.672%
2025-06-26	102.2500	104.4000	102.2500	104.4000	-0.571%	730	67	-41.025%
2025-06-25	107.1500	107.1500	105.0000	105.0000	-10.752%	346	68	-41.362%
2025-06-24	117.8000	119.0000	117.6500	117.6500	+0.513%	320	68	-47.667%
2025-06-23	114.2000	118.2000	113.3500	117.0500	-9.753%	370	68	-47.399%
2025-06-20	132.4000	132.4000	128.3500	129.7000	+11.378%	1,320	68	-52.529%
2025-06-18	118.1000	118.1000	116.0000	116.4500	-0.598%	375	68	-47.128%
2025-06-17	117.4000	117.4000	117.1500	117.1500	+17.976%	275	68	-47.443%
2025-06-16	99.8000	99.8000	98.5000	99.3000	+3.115%	345	68	-37.996%
2025-06-13	97.7000	97.7000	94.1500	96.3000	+2.229%	750	68	-36.064%
2025-06-12	94.4500	94.4500	94.2000	94.2000	+2.838%	300	68	-34.639%
2025-06-11	102.4000	102.4000	91.6000	91.6000	-7.615%	301	68	-32.784%
2025-06-10	101.5000	101.5000	99.1500	99.1500	-5.165%	375	69	-37.902%
2025-06-09	104.2500	106.0000	104.2500	104.5500	+21.217%	308	69	-41.110%
2025-06-06	91.0500	91.0500	86.2500	86.2500	-3.415%	402	77	-28.614%
2025-06-05	89.3000	89.3000	89.3000	89.3000	-15.715%	1	78	-31.053%
2025-06-04	105.9500	105.9500	105.9500	105.9500	+15.100%	400	496	-41.888%
2025-06-03	80.9000	93.5300	80.9000	92.0500	+48.468%	112	497	-33.112%
2025-06-02	62.0000	62.0000	62.0000	62.0000	-10.534%	1	522	-0.694%
2025-05-29	71.0000	71.0000	69.3000	69.3000	+5.159%	3	522	-11.154%
2025-05-27	58.7500	66.6000	58.7500	65.9000	+24.340%	18	524	-6.571%
2025-05-22	63.0000	63.2000	53.0000	53.0000	-5.340%	47	521	+16.170%
2025-05-21	51.2700	59.6500	51.2700	55.9900	+22.116%	9	555	+9.966%
2025-05-20	42.3900	45.8500	42.3900	45.8500	+13.970%	21	554	+34.286%
2025-05-19	38.8000	40.2300	38.7000	40.2300	-0.789%	13	564	+53.045%
2025-05-16	34.7600	41.0000	34.7600	40.5500	+45.341%	66	574	+51.837%
2025-05-15	30.0000	33.5000	26.3000	27.9000	-5.711%	29	577	+120.681%
2025-05-14	29.1700	29.5900	29.0000	29.5900	+8.787%	6	584	+108.077%
2025-05-13	24.0000	27.2000	23.3000	27.2000	+16.239%	53	585	+126.360%
2025-05-12	21.2400	23.9200	21.2400	23.4000	+19.816%	435	549	+163.120%
2025-05-09	23.1300	23.1300	19.5300	19.5300	-11.227%	26	602	+215.259%
2025-05-08	21.5000	22.3500	21.5000	22.0000	+4.762%	42	589	+179.864%
2025-05-07	21.1000	21.1000	21.0000	21.0000	-4.110%	2	563	+193.190%
2025-05-06	20.8000	23.6000	20.7000	21.9000	+10.050%	60	565	+181.142%
2025-05-05	20.4100	21.3000	19.5500	19.9000	+2.314%	57	519	+209.397%
2025-05-02	19.9000	19.9000	19.1300	19.4500	+14.412%	30	469	+216.555%
2025-05-01	17.0000	17.0000	17.0000	17.0000	+28.012%	1	469	+262.176%
2025-04-30	13.2100	13.5000	13.2100	13.2800	-17.000%	5	469	+363.630%
2025-04-29	16.0000	16.0000	16.0000	16.0000	+36.170%	20	468	+284.813%
2025-04-21	12.1000	12.1000	11.7500	11.7500	-17.254%	11	468	+424.000%
2025-04-16	14.2000	14.2000	14.2000	14.2000	-18.857%	10	467	+333.592%
2025-04-14	17.5000	17.5000	17.5000	17.5000	+9.375%	1	462	+251.829%
2025-04-10	16.1000	16.1000	16.0000	16.0000	-21.569%	2	463	+284.813%
2025-04-09	20.3800	20.6000	20.3800	20.4000	+17.376%	401	463	+201.814%
2025-04-08	17.3800	17.3800	17.3800	17.3800	-9.948%	15	71	+254.258%
2025-04-07	15.2300	19.3000	15.2300	19.3000	+12.079%	21	78	+219.016%
2025-04-04	18.1000	18.5300	17.0000	17.2200	-15.588%	30	76	+257.549%
2025-04-03	21.5000	22.5000	20.1600	20.4000	-18.072%	20	88	+201.814%
2025-04-02	18.0000	24.9000	16.9000	24.9000	0.000%	87	81	+147.269%

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