Dark

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

EOD

Sep 28, 2026

33.78-5.112%(-1.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.1700	34.1700	33.7800	33.7800	-5.112%	2	277	0.000%
2026-09-23	35.6000	35.6000	35.6000	35.6000	+8.636%	3	275	-5.112%
2026-09-21	32.7500	32.7800	32.7500	32.7700	+7.057%	20	278	+3.082%
2026-09-16	30.6100	30.6100	30.6100	30.6100	-4.642%	1	278	+10.356%
2026-09-14	32.1000	32.1000	32.1000	32.1000	-14.628%	1	279	+5.234%
2026-09-11	37.6000	37.6000	37.6000	37.6000	-21.667%	2	279	-10.160%
2026-09-08	48.0000	48.0000	48.0000	48.0000	+45.455%	1	279	-29.625%
2026-09-03	33.0000	33.0000	33.0000	33.0000	+10.294%	20	280	+2.364%
2026-09-02	29.7000	29.9200	29.4500	29.9200	-21.982%	30	280	+12.901%
2026-08-27	36.7600	38.3500	36.7600	38.3500	+2.898%	17	280	-11.917%
2026-08-26	36.6600	37.2700	36.6500	37.2700	-2.993%	4	263	-9.364%
2026-08-21	38.4200	38.4200	38.4200	38.4200	-1.613%	2	259	-12.077%
2026-08-19	39.5000	39.5000	39.0500	39.0500	-25.477%	6	258	-13.496%
2026-08-17	52.4000	52.4000	52.4000	52.4000	+0.769%	30	258	-35.534%
2026-08-14	52.6500	52.6500	52.0000	52.0000	-8.160%	3	258	-35.038%
2026-08-12	56.0500	56.6200	56.0500	56.6200	+42.980%	3	261	-40.339%
2026-08-11	39.8500	39.8500	39.6000	39.6000	-2.101%	2	263	-14.697%
2026-08-07	40.3000	40.4500	40.3000	40.4500	-6.904%	41	263	-16.489%
2026-08-05	45.0000	45.0000	43.0000	43.4500	-1.048%	25	259	-22.255%
2026-08-04	41.5000	43.9100	41.5000	43.9100	+14.349%	11	259	-23.070%
2026-08-03	32.9400	38.4000	32.9400	38.4000	+40.969%	33	262	-12.031%
2026-07-31	31.1800	31.1800	26.0000	27.2400	-3.983%	32	256	+24.009%
2026-07-30	24.8800	28.5700	24.8800	28.3700	+42.134%	17	246	+19.069%
2026-07-29	21.9100	21.9100	19.9500	19.9600	-13.966%	5	247	+69.238%
2026-07-28	23.2500	23.2500	23.2000	23.2000	-10.355%	33	242	+45.603%
2026-07-27	26.6500	26.6500	25.8800	25.8800	-3.792%	2	241	+30.526%
2026-07-24	28.3500	28.3500	26.9000	26.9000	-27.297%	4	240	+25.576%
2026-07-23	37.0000	37.0000	37.0000	37.0000	+13.671%	4	237	-8.703%
2026-07-21	32.5500	32.5500	32.5500	32.5500	+10.152%	9	238	+3.779%
2026-07-20	32.3000	32.3000	29.5500	29.5500	+15.882%	20	241	+14.315%
2026-07-17	25.5000	25.5000	25.5000	25.5000	-8.929%	2	241	+32.471%
2026-07-16	28.0000	28.0000	28.0000	28.0000	-9.823%	2	239	+20.643%
2026-07-15	31.3500	31.3500	29.7500	31.0500	-7.036%	10	239	+8.792%
2026-07-14	33.3000	33.8000	33.3000	33.4000	-9.239%	7	237	+1.138%
2026-07-13	38.0000	38.0000	36.8000	36.8000	-18.764%	2	236	-8.207%
2026-07-09	45.3000	45.3000	45.3000	45.3000	+12.687%	9	235	-25.430%
2026-07-08	38.0500	40.2000	38.0500	40.2000	+15.683%	23	244	-15.970%
2026-07-07	36.0000	36.0000	34.7500	34.7500	-10.829%	14	243	-2.791%
2026-07-06	38.9700	38.9700	38.9700	38.9700	+10.553%	1	245	-13.318%
2026-07-02	39.0000	39.0000	35.1200	35.2500	-11.209%	17	244	-4.170%
2026-07-01	41.0000	41.0000	39.5000	39.7000	-35.521%	31	244	-14.912%
2026-06-23	61.5700	61.5700	61.5700	61.5700	+38.049%	2	234	-45.136%
2026-06-11	44.6000	44.6000	44.6000	44.6000	-14.016%	30	236	-24.260%
2026-06-10	51.8700	51.8700	51.8700	51.8700	-17.470%	10	236	-34.876%
2026-06-03	62.8500	62.8500	62.8500	62.8500	+10.847%	1	231	-46.253%
2026-05-21	56.7000	56.7000	56.7000	56.7000	+11.198%	1	231	-40.423%
2026-05-19	50.9900	50.9900	50.9900	50.9900	-9.351%	1	232	-33.752%
2026-05-12	56.2500	56.2500	56.2500	56.2500	-12.655%	1	232	-39.947%
2026-05-08	62.2500	64.4000	62.2500	64.4000	-9.753%	2	233	-47.547%
2026-05-01	71.3600	71.3600	71.3600	71.3600	+15.844%	1	232	-52.663%
2026-04-24	61.6500	61.6500	61.6000	61.6000	-10.204%	4	232	-45.162%
2026-04-23	68.6000	68.6000	68.6000	68.6000	+2.388%	2	232	-50.758%
2026-04-21	67.0000	67.0000	67.0000	67.0000	-2.856%	1	232	-49.582%
2026-04-17	68.2600	69.1000	68.2600	68.9700	-2.212%	10	232	-51.022%
2026-04-15	70.3800	70.5300	70.3800	70.5300	+3.114%	3	231	-52.105%
2026-04-14	68.4000	68.4000	68.4000	68.4000	+5.670%	1	230	-50.614%
2026-04-13	59.0000	64.7300	59.0000	64.7300	+65.001%	6	231	-47.814%
2026-04-07	39.2300	39.2300	39.2300	39.2300	+14.708%	1	231	-13.892%
2026-03-31	31.8000	34.2000	31.8000	34.2000	+25.046%	22	231	-1.228%
2026-03-30	30.5000	30.5000	26.5500	27.3500	-14.930%	22	230	+23.510%
2026-03-27	35.5400	35.5400	32.0500	32.1500	-16.123%	9	210	+5.070%
2026-03-26	38.3300	38.3300	38.3300	38.3300	-1.084%	8	203	-11.871%
2026-03-23	38.7500	38.7500	38.7500	38.7500	+3.832%	1	207	-12.826%
2026-03-20	37.3200	37.3200	37.3200	37.3200	-8.305%	1	208	-9.486%
2026-03-13	40.7000	40.7000	40.7000	40.7000	+24.389%	2	208	-17.002%
2026-03-05	32.7200	32.7200	32.7200	32.7200	-14.681%	1	208	+3.240%
2026-03-04	38.2000	38.3500	38.2000	38.3500	+15.062%	2	209	-11.917%
2026-03-03	33.3300	33.3300	33.3300	33.3300	-7.724%	2	208	+1.350%
2026-03-02	36.0800	36.2000	36.0500	36.1200	-6.231%	16	208	-6.478%
2026-02-27	39.1500	39.1500	35.6000	38.5200	-26.418%	14	208	-12.305%
2026-02-19	52.3500	52.3500	52.3500	52.3500	+3.663%	1	209	-35.473%
2026-02-18	50.5000	50.5000	50.5000	50.5000	-8.182%	2	210	-33.109%
2026-02-13	55.0000	55.0000	55.0000	55.0000	+16.624%	2	208	-38.582%
2026-02-06	47.1600	47.1600	47.1600	47.1600	+25.760%	1	208	-28.372%
2026-02-05	37.0000	37.5000	37.0000	37.5000	-26.471%	3	208	-9.920%
2026-01-22	51.0000	51.0000	51.0000	51.0000	+6.806%	1	208	-33.765%
2026-01-21	47.7500	47.7500	47.7500	47.7500	-6.756%	1	208	-29.257%
2026-01-20	52.0300	53.0000	51.2100	51.2100	-11.279%	21	208	-34.036%
2026-01-16	58.4500	58.4500	57.7200	57.7200	+4.945%	3	212	-41.476%
2026-01-15	55.0000	55.0000	55.0000	55.0000	+14.559%	1	212	-38.582%
2026-01-14	48.0100	48.0100	48.0100	48.0100	-1.173%	1	212	-29.640%
2026-01-12	46.9400	48.5800	46.9400	48.5800	+30.627%	21	212	-30.465%
2026-01-08	37.1900	37.1900	37.1900	37.1900	-0.959%	2	214	-9.169%
2026-01-06	37.3500	37.5500	37.3500	37.5500	+0.133%	2	214	-10.040%
2026-01-05	37.5000	37.5000	37.5000	37.5000	-5.779%	3	214	-9.920%
2026-01-02	39.9400	39.9400	39.5000	39.8000	+21.713%	4	213	-15.126%
2025-12-31	33.0000	33.0000	32.7000	32.7000	-5.953%	2	212	+3.303%
2025-12-30	35.6800	35.6900	34.7700	34.7700	-5.823%	8	212	-2.847%
2025-12-26	38.6800	38.6800	36.8000	36.9200	-7.166%	24	210	-8.505%
2025-12-24	39.7700	39.7700	39.7700	39.7700	-0.946%	2	199	-15.062%
2025-12-23	40.9700	41.0800	39.9100	40.1500	-7.976%	26	199	-15.866%
2025-12-22	45.2000	45.2500	43.6200	43.6300	+1.465%	22	199	-22.576%
2025-12-19	38.2300	43.0000	37.6800	43.0000	+42.620%	36	202	-21.442%
2025-12-18	29.1500	30.1500	29.1500	30.1500	-1.951%	2	192	+12.040%
2025-12-16	31.0000	31.6500	30.7500	30.7500	-11.307%	33	192	+9.854%
2025-12-15	37.2000	37.2000	34.5300	34.6700	-12.272%	10	193	-2.567%
2025-12-12	44.2100	44.3000	39.0400	39.5200	-15.266%	5	191	-14.524%
2025-12-11	42.1700	46.6400	42.0800	46.6400	+3.300%	16	190	-27.573%
2025-12-10	45.0000	45.2300	45.0000	45.1500	-8.492%	7	189	-25.183%
2025-12-09	44.0000	49.3400	44.0000	49.3400	+15.280%	40	186	-31.536%
2025-12-08	42.8000	42.8000	42.8000	42.8000	-9.876%	1	172	-21.075%
2025-12-05	46.4700	47.5800	46.0000	47.4900	+10.442%	44	172	-28.869%
2025-12-04	43.0000	43.0000	43.0000	43.0000	+12.096%	1	170	-21.442%
2025-12-03	37.4000	39.5500	37.3100	38.3600	-1.666%	12	170	-11.940%
2025-12-02	40.8100	41.2100	39.0100	39.0100	+1.483%	18	168	-13.407%
2025-12-01	33.5100	38.4400	32.7600	38.4400	+7.374%	82	162	-12.123%
2025-11-28	35.8000	35.8000	35.8000	35.8000	-3.243%	1	139	-5.642%
2025-11-21	30.7000	37.0000	30.0000	37.0000	-0.804%	47	139	-8.703%
2025-11-19	37.2500	37.3000	37.2500	37.3000	+2.613%	2	116	-9.437%
2025-11-18	35.5700	36.3500	35.5700	36.3500	+2.222%	2	115	-7.070%
2025-11-17	37.0300	37.2900	35.5600	35.5600	-11.100%	19	114	-5.006%
2025-11-14	37.9000	40.0000	36.1400	40.0000	+3.627%	15	111	-15.550%
2025-11-13	40.0000	40.0000	38.4300	38.6000	-21.289%	3	99	-12.487%
2025-11-11	49.0400	49.0400	49.0400	49.0400	-26.178%	2	97	-31.117%
2025-11-10	67.3000	67.3000	66.4300	66.4300	+10.717%	2	97	-49.149%
2025-11-07	60.0000	60.0000	60.0000	60.0000	-10.847%	1	97	-43.700%
2025-11-06	67.3000	67.3000	67.3000	67.3000	-5.940%	1	97	-49.807%
2025-11-05	70.4000	71.5500	70.4000	71.5500	-15.325%	10	97	-52.788%
2025-11-03	84.5000	84.5000	84.5000	84.5000	-9.471%	1	101	-60.024%
2025-10-03	93.3400	93.3400	93.3400	93.3400	+4.759%	4	101	-63.810%
2025-10-01	89.1000	89.1000	89.1000	89.1000	-2.888%	3	104	-62.088%
2025-09-30	91.7500	91.7500	91.7500	91.7500	+13.202%	1	105	-63.183%
2025-09-26	81.0500	81.0500	81.0500	81.0500	-7.709%	1	106	-58.322%
2025-09-25	87.8200	87.8200	87.8200	87.8200	+0.423%	2	105	-61.535%
2025-09-24	81.8700	87.4500	81.8700	87.4500	+19.795%	19	105	-61.372%
2025-09-16	73.0000	73.0000	73.0000	73.0000	+2.672%	1	110	-53.726%
2025-09-11	70.0000	71.1000	70.0000	71.1000	+22.819%	20	109	-52.489%
2025-09-09	57.8900	57.8900	57.8900	57.8900	+8.877%	10	119	-41.648%
2025-09-08	51.0300	53.1700	51.0300	53.1700	+15.637%	50	109	-36.468%
2025-09-04	45.9800	45.9800	45.9800	45.9800	-7.671%	1	67	-26.533%
2025-09-03	49.8000	49.8000	49.8000	49.8000	-2.829%	1	66	-32.169%
2025-09-02	53.8500	53.8500	51.2500	51.2500	-14.711%	2	65	-34.088%
2025-08-28	61.3300	61.3300	60.0900	60.0900	+17.824%	2	64	-43.784%
2025-08-21	51.0000	51.0000	51.0000	51.0000	+6.739%	2	65	-33.765%
2025-08-20	46.9400	47.7800	46.9400	47.7800	-15.568%	2	63	-29.301%
2025-08-18	56.6100	56.6100	56.5900	56.5900	+0.873%	2	62	-40.307%
2025-08-15	56.0000	56.1000	56.0000	56.1000	-10.952%	2	60	-39.786%
2025-07-31	63.0000	63.0000	63.0000	63.0000	+18.868%	1	59	-46.381%
2025-07-30	53.0000	53.0000	53.0000	53.0000	-5.442%	50	59	-36.264%
2025-07-28	56.2500	56.5000	56.0500	56.0500	-5.401%	4	59	-39.732%
2025-07-25	63.2500	63.2500	59.2500	59.2500	-10.227%	2	57	-42.987%
2025-07-24	66.0000	66.0000	66.0000	66.0000	-6.317%	401	58	-48.818%
2025-07-23	71.1000	71.1000	70.4500	70.4500	-6.441%	426	58	-52.051%
2025-07-22	75.3000	75.3000	75.3000	75.3000	+12.725%	355	59	-55.139%
2025-07-21	66.8000	66.8000	66.8000	66.8000	-15.603%	300	59	-49.431%
2025-07-17	77.8100	82.3500	77.8100	79.1500	-12.541%	1,950	59	-57.322%
2025-07-16	87.0500	90.5000	85.3000	90.5000	+3.193%	1,125	59	-62.674%
2025-07-15	90.6500	91.0500	87.7000	87.7000	+12.292%	1,155	59	-61.482%
2025-07-14	78.9500	78.9500	78.0000	78.1000	+8.247%	676	59	-56.748%
2025-07-11	75.4100	78.0500	71.4500	72.1500	-13.281%	627	58	-53.181%
2025-07-10	90.8000	90.8000	83.2000	83.2000	-16.675%	2,702	60	-59.399%
2025-07-09	97.1000	100.9500	97.1000	99.8500	+3.633%	583	58	-66.169%
2025-07-08	100.4500	100.4500	96.3500	96.3500	-6.092%	530	66	-64.940%
2025-07-07	105.2500	105.7600	102.5500	102.6000	-2.425%	615	66	-67.076%
2025-07-03	101.8000	106.7000	101.8000	105.1500	+6.697%	1,110	66	-67.874%
2025-07-02	98.6500	98.6500	96.6000	98.5500	-5.104%	2,565	66	-65.723%
2025-07-01	103.4000	103.8500	101.5500	103.8500	-6.061%	736	66	-67.472%
2025-06-30	108.3500	110.5500	108.3500	110.5500	+2.933%	695	67	-69.444%
2025-06-27	105.1000	107.4000	105.1000	107.4000	+2.874%	805	67	-68.547%
2025-06-26	102.2500	104.4000	102.2500	104.4000	-0.571%	730	67	-67.644%
2025-06-25	107.1500	107.1500	105.0000	105.0000	-10.752%	346	68	-67.829%
2025-06-24	117.8000	119.0000	117.6500	117.6500	+0.513%	320	68	-71.288%
2025-06-23	114.2000	118.2000	113.3500	117.0500	-9.753%	370	68	-71.141%
2025-06-20	132.4000	132.4000	128.3500	129.7000	+11.378%	1,320	68	-73.955%
2025-06-18	118.1000	118.1000	116.0000	116.4500	-0.598%	375	68	-70.992%
2025-06-17	117.4000	117.4000	117.1500	117.1500	+17.976%	275	68	-71.165%
2025-06-16	99.8000	99.8000	98.5000	99.3000	+3.115%	345	68	-65.982%
2025-06-13	97.7000	97.7000	94.1500	96.3000	+2.229%	750	68	-64.922%
2025-06-12	94.4500	94.4500	94.2000	94.2000	+2.838%	300	68	-64.140%
2025-06-11	102.4000	102.4000	91.6000	91.6000	-7.615%	301	68	-63.122%
2025-06-10	101.5000	101.5000	99.1500	99.1500	-5.165%	375	69	-65.930%
2025-06-09	104.2500	106.0000	104.2500	104.5500	+21.217%	308	69	-67.690%
2025-06-06	91.0500	91.0500	86.2500	86.2500	-3.415%	402	77	-60.835%
2025-06-05	89.3000	89.3000	89.3000	89.3000	-15.715%	1	78	-62.172%
2025-06-04	105.9500	105.9500	105.9500	105.9500	+15.100%	400	496	-68.117%
2025-06-03	80.9000	93.5300	80.9000	92.0500	+48.468%	112	497	-63.303%
2025-06-02	62.0000	62.0000	62.0000	62.0000	-10.534%	1	522	-45.516%
2025-05-29	71.0000	71.0000	69.3000	69.3000	+5.159%	3	522	-51.255%
2025-05-27	58.7500	66.6000	58.7500	65.9000	+24.340%	18	524	-48.741%
2025-05-22	63.0000	63.2000	53.0000	53.0000	-5.340%	47	521	-36.264%
2025-05-21	51.2700	59.6500	51.2700	55.9900	+22.116%	9	555	-39.668%
2025-05-20	42.3900	45.8500	42.3900	45.8500	+13.970%	21	554	-26.325%
2025-05-19	38.8000	40.2300	38.7000	40.2300	-0.789%	13	564	-16.033%
2025-05-16	34.7600	41.0000	34.7600	40.5500	+45.341%	66	574	-16.695%
2025-05-15	30.0000	33.5000	26.3000	27.9000	-5.711%	29	577	+21.075%
2025-05-14	29.1700	29.5900	29.0000	29.5900	+8.787%	6	584	+14.160%
2025-05-13	24.0000	27.2000	23.3000	27.2000	+16.239%	53	585	+24.191%
2025-05-12	21.2400	23.9200	21.2400	23.4000	+19.816%	435	549	+44.359%
2025-05-09	23.1300	23.1300	19.5300	19.5300	-11.227%	26	602	+72.965%
2025-05-08	21.5000	22.3500	21.5000	22.0000	+4.762%	42	589	+53.545%
2025-05-07	21.1000	21.1000	21.0000	21.0000	-4.110%	2	563	+60.857%
2025-05-06	20.8000	23.6000	20.7000	21.9000	+10.050%	60	565	+54.247%
2025-05-05	20.4100	21.3000	19.5500	19.9000	+2.314%	57	519	+69.749%
2025-05-02	19.9000	19.9000	19.1300	19.4500	+14.412%	30	469	+73.676%
2025-05-01	17.0000	17.0000	17.0000	17.0000	+28.012%	1	469	+98.706%
2025-04-30	13.2100	13.5000	13.2100	13.2800	-17.000%	5	469	+154.367%
2025-04-29	16.0000	16.0000	16.0000	16.0000	+36.170%	20	468	+111.125%
2025-04-21	12.1000	12.1000	11.7500	11.7500	-17.254%	11	468	+187.489%
2025-04-16	14.2000	14.2000	14.2000	14.2000	-18.857%	10	467	+137.887%
2025-04-14	17.5000	17.5000	17.5000	17.5000	+9.375%	1	462	+93.029%
2025-04-10	16.1000	16.1000	16.0000	16.0000	-21.569%	2	463	+111.125%
2025-04-09	20.3800	20.6000	20.3800	20.4000	+17.376%	401	463	+65.588%
2025-04-08	17.3800	17.3800	17.3800	17.3800	-9.948%	15	71	+94.361%
2025-04-07	15.2300	19.3000	15.2300	19.3000	+12.079%	21	78	+75.026%
2025-04-04	18.1000	18.5300	17.0000	17.2200	-15.588%	30	76	+96.167%
2025-04-03	21.5000	22.5000	20.1600	20.4000	-18.072%	20	88	+65.588%
2025-04-02	18.0000	24.9000	16.9000	24.9000	0.000%	87	81	+35.663%

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