Dark

CRWV20270115C65
CRWV Jan 15 2027 65.00 Call (CRWV270115C00065000)
option OPRA

EOD

Jun 29, 2026

36.80-27.970%(-14.29)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	39.2000	39.2000	36.8000	36.8000	-27.970%	9	414	0.000%
2026-06-22	53.3000	53.3000	51.0900	51.0900	+3.421%	2	408	-27.970%
2026-06-12	49.7000	49.7000	49.4000	49.4000	+26.667%	4	409	-25.506%
2026-06-11	39.0000	39.0000	39.0000	39.0000	-7.253%	7	410	-5.641%
2026-06-09	42.0500	42.0500	42.0500	42.0500	-11.567%	3	414	-12.485%
2026-06-05	46.8500	47.5500	46.8500	47.5500	-14.709%	2	414	-22.608%
2026-06-03	55.7500	55.7500	55.7500	55.7500	-10.081%	10	416	-33.991%
2026-06-02	70.0000	70.0000	62.0000	62.0000	0.000%	4	417	-40.645%
2026-06-01	62.0000	62.0000	62.0000	62.0000	+24.248%	1	417	-40.645%
2026-05-29	50.9000	50.9000	49.8000	49.9000	-4.131%	4	417	-26.253%
2026-05-28	52.0500	52.0500	52.0500	52.0500	+7.320%	1	416	-29.299%
2026-05-27	48.5000	48.5000	48.5000	48.5000	-5.366%	1	417	-24.124%
2026-05-22	51.2500	51.2500	51.2500	51.2500	+17.009%	1	415	-28.195%
2026-05-19	43.8000	43.8000	43.8000	43.8000	-14.118%	1	415	-15.982%
2026-05-15	51.0000	51.0000	51.0000	51.0000	+3.912%	1	414	-27.843%
2026-05-12	52.5000	52.5000	47.3800	49.0800	-18.336%	6	415	-25.020%
2026-05-11	60.1000	60.1000	60.1000	60.1000	+7.321%	1	416	-38.769%
2026-05-08	58.8900	58.8900	56.0000	56.0000	-21.127%	7	415	-34.286%
2026-05-07	71.5700	71.5700	71.0000	71.0000	-10.183%	8	418	-48.169%
2026-05-06	78.9700	79.0500	78.9700	79.0500	+11.495%	30	422	-53.447%
2026-05-05	70.9000	70.9000	70.9000	70.9000	+0.354%	1	392	-48.096%
2026-05-04	70.6500	70.6500	70.6500	70.6500	+15.347%	2	393	-47.912%
2026-04-23	61.2500	61.2500	61.2000	61.2500	-9.273%	21	391	-39.918%
2026-04-22	64.0000	67.5100	64.0000	67.5100	+16.397%	9	380	-45.490%
2026-04-20	58.0000	58.0000	58.0000	58.0000	-5.383%	1	387	-36.552%
2026-04-17	61.3000	61.3000	61.3000	61.3000	-3.404%	2	387	-39.967%
2026-04-15	63.3200	63.4600	63.3200	63.4600	+2.355%	2	389	-42.011%
2026-04-14	60.0500	62.0000	60.0500	62.0000	+4.553%	8	391	-40.645%
2026-04-13	55.0000	59.3000	55.0000	59.3000	+21.566%	17	398	-37.943%
2026-04-10	43.6800	50.0000	43.6800	48.7800	+14.776%	3	415	-24.559%
2026-04-09	39.8000	42.5000	39.8000	42.5000	+12.583%	6	418	-13.412%
2026-04-08	39.6200	39.6200	37.7500	37.7500	+11.357%	11	424	-2.517%
2026-04-07	33.9000	33.9000	33.9000	33.9000	+12.812%	1	435	+8.555%
2026-04-01	30.0500	30.0500	30.0500	30.0500	+6.940%	1	434	+22.463%
2026-03-31	28.1000	28.1000	28.1000	28.1000	+25.390%	1	435	+30.961%
2026-03-30	25.0000	25.0000	22.4100	22.4100	-19.243%	14	436	+64.212%
2026-03-27	27.7500	27.7500	27.7500	27.7500	-14.087%	1	426	+32.613%
2026-03-23	35.0000	35.0000	32.3000	32.3000	+3.526%	8	425	+13.932%
2026-03-20	32.5000	32.5000	31.2000	31.2000	-9.827%	2	425	+17.949%
2026-03-17	34.6000	34.6000	34.6000	34.6000	-7.733%	1	425	+6.358%
2026-03-16	34.8500	37.5000	34.5300	37.5000	+11.773%	10	426	-1.867%
2026-03-12	33.5500	33.5500	33.5500	33.5500	-4.143%	1	421	+9.687%
2026-03-11	35.0000	35.0000	35.0000	35.0000	+20.773%	1	420	+5.143%
2026-03-10	28.9800	28.9800	28.9800	28.9800	+6.076%	5	421	+26.984%
2026-03-09	27.5300	27.5300	27.1800	27.3200	-7.012%	6	416	+34.700%
2026-03-06	30.8000	30.8000	29.3800	29.3800	-5.226%	8	412	+25.255%
2026-03-05	31.0000	31.0000	31.0000	31.0000	-6.061%	1	411	+18.710%
2026-03-04	33.8500	33.8500	33.0000	33.0000	+13.990%	13	412	+11.515%
2026-03-03	27.7000	29.1000	27.6800	28.9500	-7.182%	97	419	+27.116%
2026-03-02	30.4500	31.1900	30.4500	31.1900	-5.053%	76	374	+17.987%
2026-02-27	33.3500	33.3500	31.2000	32.8500	-35.143%	119	377	+12.024%
2026-02-25	50.8000	50.8000	50.6500	50.6500	+20.024%	4	281	-27.345%
2026-02-20	44.5300	44.5300	41.0000	42.2000	-4.352%	11	281	-12.796%
2026-02-17	48.9500	48.9500	44.1200	44.1200	+6.083%	2	274	-16.591%
2026-02-06	39.5000	42.5300	39.5000	41.5900	+26.413%	4	275	-11.517%
2026-02-05	32.8500	32.9000	32.8500	32.9000	-11.321%	2	275	+11.854%
2026-02-04	40.4500	40.4500	37.1000	37.1000	-11.138%	9	273	-0.809%
2026-02-03	41.7500	41.7500	41.7500	41.7500	-0.595%	1	279	-11.856%
2026-02-02	42.0000	42.0000	42.0000	42.0000	-7.996%	20	279	-12.381%
2026-01-30	46.2500	46.2500	45.6500	45.6500	-5.682%	5	259	-19.387%
2026-01-29	47.9500	48.4000	47.9500	48.4000	-12.000%	3	261	-23.967%
2026-01-28	58.0300	58.0300	54.0000	55.0000	-8.333%	5	260	-33.091%
2026-01-27	54.1000	60.0000	54.1000	60.0000	+22.449%	7	260	-38.667%
2026-01-26	49.2000	49.2000	49.0000	49.0000	+19.658%	2	267	-24.898%
2026-01-21	42.1900	42.1900	40.9500	40.9500	-13.333%	2	269	-10.134%
2026-01-20	47.3000	47.3000	47.2500	47.2500	-8.607%	2	269	-22.116%
2026-01-16	52.0500	52.0500	51.7000	51.7000	+6.204%	2	269	-28.820%
2026-01-15	48.0000	49.0000	48.0000	48.6800	+15.767%	4	269	-24.404%
2026-01-14	42.3000	42.3000	41.0000	42.0500	+3.622%	5	273	-12.485%
2026-01-13	43.0000	43.0000	40.5800	40.5800	-1.862%	106	270	-9.315%
2026-01-12	39.9800	41.3500	39.9800	41.3500	+21.618%	9	270	-11.004%
2026-01-09	33.2500	34.5000	33.2500	34.0000	+1.190%	33	272	+8.235%
2026-01-08	33.6000	33.6000	33.6000	33.6000	+1.818%	1	303	+9.524%
2026-01-07	32.5500	33.0000	32.5500	33.0000	+3.611%	5	304	+11.515%
2026-01-06	31.2000	32.2500	30.1000	31.8500	-2.450%	17	307	+15.542%
2026-01-05	35.6900	35.7500	32.6500	32.6500	-5.908%	130	302	+12.711%
2026-01-02	30.1000	34.7000	30.1000	34.7000	+23.840%	18	226	+6.052%
2025-12-31	28.7500	29.1500	28.0200	28.0200	-9.173%	32	209	+31.335%
2025-12-30	31.0000	31.0400	30.8500	30.8500	-2.373%	9	209	+19.287%
2025-12-29	32.3200	32.3200	31.5500	31.6000	-2.076%	6	216	+16.456%
2025-12-26	33.8900	33.9000	32.2700	32.2700	-7.270%	8	216	+14.038%
2025-12-24	34.8400	34.8400	34.8000	34.8000	-1.723%	2	215	+5.747%
2025-12-23	39.0000	39.0000	35.3300	35.4100	-8.240%	21	215	+3.925%
2025-12-22	39.5000	40.4100	38.5500	38.5900	+1.553%	24	205	-4.639%
2025-12-19	30.3600	38.3800	30.3600	38.0000	+42.857%	63	210	-3.158%
2025-12-18	26.5000	26.7500	25.8000	26.6000	+10.833%	28	234	+38.346%
2025-12-17	26.1000	26.1000	24.0000	24.0000	-7.692%	28	216	+53.333%
2025-12-16	26.8400	27.0000	26.0000	26.0000	-15.776%	53	196	+41.538%
2025-12-15	33.0000	33.0000	29.8000	30.8700	-14.841%	24	180	+19.210%
2025-12-12	40.5000	40.5800	33.5400	36.2500	-12.944%	53	177	+1.517%
2025-12-11	36.8000	41.7000	36.7500	41.6400	-0.359%	32	160	-11.623%
2025-12-10	41.5300	41.7900	39.9600	41.7900	-5.109%	40	157	-11.941%
2025-12-09	39.4200	44.5400	39.3000	44.0400	+9.335%	105	160	-16.440%
2025-12-08	37.9200	40.2800	37.4900	40.2800	-5.157%	37	171	-8.640%
2025-12-05	41.8400	42.7000	40.9500	42.4700	+6.709%	98	179	-13.351%
2025-12-04	39.7600	39.9700	39.7600	39.8000	+10.894%	3	177	-7.538%
2025-12-03	31.7500	35.8900	31.7500	35.8900	+5.964%	28	180	+2.536%
2025-12-02	35.9100	37.2000	33.8700	33.8700	-2.195%	59	181	+8.651%
2025-12-01	29.1400	34.6300	28.6700	34.6300	+8.219%	98	177	+6.266%
2025-11-28	32.4600	32.6500	32.0000	32.0000	-0.312%	17	177	+15.000%
2025-11-26	33.2500	33.2500	31.2500	32.1000	+8.081%	12	184	+14.642%
2025-11-25	28.0000	29.7000	26.7000	29.7000	-4.440%	22	184	+23.906%
2025-11-24	31.2800	32.2100	30.9800	31.0800	-0.576%	28	180	+18.404%
2025-11-21	30.0500	31.2600	30.0500	31.2600	+7.793%	61	173	+17.722%
2025-11-20	38.9500	38.9500	29.0000	29.0000	-14.681%	4	154	+26.897%
2025-11-19	33.9900	33.9900	33.9900	33.9900	-2.468%	1	151	+8.267%
2025-11-18	32.5000	36.0000	31.7500	34.8500	+10.111%	97	150	+5.595%
2025-11-17	33.4800	33.4800	31.6500	31.6500	-11.220%	31	110	+16.272%
2025-11-14	35.8000	35.8000	35.6500	35.6500	+3.035%	31	94	+3.226%
2025-11-13	35.1000	35.1000	34.5700	34.6000	-19.159%	6	94	+6.358%
2025-11-12	42.8000	42.8000	42.8000	42.8000	+0.352%	1	88	-14.019%
2025-11-11	47.0000	47.7800	42.6500	42.6500	-34.586%	90	87	-13.716%
2025-11-05	67.2200	67.2200	65.2000	65.2000	-15.071%	2	160	-43.558%
2025-11-03	78.5000	78.7200	76.7700	76.7700	-8.280%	4	154	-52.065%
2025-10-30	83.7000	83.7000	83.7000	83.7000	+14.658%	1	154	-56.033%
2025-10-23	73.0000	73.0000	73.0000	73.0000	-4.737%	10	153	-49.589%
2025-10-20	77.0000	77.0000	76.6300	76.6300	-2.889%	7	143	-51.977%
2025-10-17	82.9200	82.9200	78.9100	78.9100	-8.137%	7	145	-53.365%
2025-10-14	80.8400	85.9000	80.8400	85.9000	-2.718%	3	138	-57.159%
2025-10-10	88.4000	88.4000	88.3000	88.3000	+0.341%	4	135	-58.324%
2025-10-09	88.0000	88.0000	88.0000	88.0000	+13.842%	1	135	-58.182%
2025-09-23	80.6900	80.6900	77.3000	77.3000	-4.332%	3	134	-52.393%
2025-09-22	74.4000	80.8000	74.4000	80.8000	+5.828%	21	137	-54.455%
2025-09-19	75.9500	76.5000	75.9500	76.3500	+7.687%	4	121	-51.801%
2025-09-18	70.9000	70.9000	70.9000	70.9000	+1.199%	1	124	-48.096%
2025-09-15	70.0600	70.0600	70.0600	70.0600	+19.150%	1	123	-47.474%
2025-09-12	57.7000	58.9000	57.4500	58.8000	-14.286%	36	124	-37.415%
2025-09-10	69.6000	69.6000	68.6000	68.6000	+67.317%	7	131	-46.356%
2025-09-04	41.8500	41.8500	41.0000	41.0000	-8.889%	3	132	-10.244%
2025-09-02	45.0000	45.0000	45.0000	45.0000	-19.283%	5	129	-18.222%
2025-08-28	55.8000	55.8000	54.6500	55.7500	+16.146%	3	129	-33.991%
2025-08-27	48.0000	48.0000	48.0000	48.0000	+7.263%	1	129	-23.333%
2025-08-26	44.7500	44.7500	44.7500	44.7500	-1.105%	1	129	-17.765%
2025-08-25	45.2500	45.2500	45.2500	45.2500	+1.004%	5	129	-18.674%
2025-08-22	44.8000	44.8000	44.8000	44.8000	-3.448%	1	124	-17.857%
2025-08-19	46.4000	46.4000	46.4000	46.4000	-7.845%	7	123	-20.690%
2025-08-18	51.3000	51.3000	50.3500	50.3500	-0.690%	3	116	-26.912%
2025-08-15	45.3100	50.7000	45.1000	50.7000	-25.441%	81	113	-27.416%
2025-08-08	68.0000	68.0000	68.0000	68.0000	+11.475%	1	34	-45.882%
2025-08-07	61.0000	61.0000	61.0000	61.0000	+16.412%	1	34	-39.672%
2025-08-05	52.4000	52.4000	52.4000	52.4000	+8.489%	1	34	-29.771%
2025-07-28	48.3000	48.3000	48.3000	48.3000	-14.194%	3	34	-23.810%
2025-07-24	56.2900	56.2900	56.2900	56.2900	-17.257%	1	34	-34.624%
2025-07-17	70.8500	73.0000	68.0300	68.0300	-13.172%	577	35	-45.906%
2025-07-16	78.3000	78.6500	77.5500	78.3500	+1.227%	510	42	-53.031%
2025-07-15	80.6000	80.6000	77.4000	77.4000	+13.573%	420	42	-52.455%
2025-07-14	68.0700	71.0500	68.0700	68.1500	+16.996%	361	42	-46.001%
2025-07-11	58.2500	58.2500	58.2500	58.2500	-20.963%	100	41	-36.824%
2025-07-10	80.8500	81.4500	73.7000	73.7000	-17.098%	560	41	-50.068%
2025-07-09	89.4000	89.4000	88.8500	88.9000	+3.072%	300	41	-58.605%
2025-07-08	89.5500	89.5500	86.2500	86.2500	-7.803%	275	41	-57.333%
2025-07-07	90.2500	93.5500	90.2500	93.5500	-3.297%	275	41	-60.663%
2025-07-03	93.2100	96.9000	93.2100	96.7400	+7.909%	537	43	-61.960%
2025-07-02	87.5000	89.6500	86.5500	89.6500	-4.981%	1,105	43	-58.951%
2025-07-01	91.7000	94.3500	91.7000	94.3500	-6.445%	400	43	-60.996%
2025-06-30	99.5000	100.8500	99.5000	100.8500	+3.649%	410	43	-63.510%
2025-06-27	101.2000	101.2000	95.1500	97.3000	+3.291%	450	43	-62.179%
2025-06-26	92.9500	94.2000	92.8000	94.2000	-1.516%	385	43	-60.934%
2025-06-25	96.3500	96.3500	95.6500	95.6500	-11.599%	145	43	-61.526%
2025-06-24	108.3000	108.3000	108.2000	108.2000	+0.464%	150	43	-65.989%
2025-06-23	103.9000	107.7000	103.9000	107.7000	-9.076%	150	43	-65.831%
2025-06-20	120.1500	120.1500	118.4500	118.4500	+11.273%	300	43	-68.932%
2025-06-18	108.0000	108.0000	106.3500	106.4500	+2.003%	175	43	-65.430%
2025-06-17	107.2700	107.4500	104.3600	104.3600	+17.390%	155	43	-64.737%
2025-06-16	89.0000	89.0000	88.9000	88.9000	+2.953%	115	43	-58.605%
2025-06-13	85.6200	86.3500	85.6200	86.3500	+2.008%	152	43	-57.383%
2025-06-12	84.0500	84.6500	82.7500	84.6500	+3.484%	150	44	-56.527%
2025-06-11	81.8000	81.8000	81.8000	81.8000	-7.571%	50	44	-55.012%
2025-06-10	88.5000	88.5000	88.5000	88.5000	-7.087%	75	44	-58.418%
2025-06-09	80.7500	95.2500	80.7500	95.2500	+15.876%	109	44	-61.365%
2025-06-05	89.0000	89.0000	82.2000	82.2000	-12.086%	2	58	-55.231%
2025-06-04	86.3000	93.5000	86.3000	93.5000	+18.866%	10	69	-60.642%
2025-06-03	74.4500	78.6600	74.4500	78.6600	+53.035%	3	69	-53.216%
2025-05-30	52.0700	52.2800	51.2000	51.4000	-4.815%	8	96	-28.405%
2025-05-29	65.4000	65.4000	54.0000	54.0000	-7.708%	2	98	-31.852%
2025-05-28	57.5500	58.5100	57.5500	58.5100	-9.399%	7	100	-37.105%
2025-05-27	58.1200	64.5800	58.0300	64.5800	+25.058%	27	103	-43.016%
2025-05-23	51.8300	51.9500	51.6400	51.6400	-4.015%	6	126	-28.737%
2025-05-22	53.7000	53.9000	53.7000	53.8000	+0.561%	12	126	-31.599%
2025-05-21	47.1000	54.5000	47.1000	53.5000	+24.971%	4	125	-31.215%
2025-05-20	37.6000	42.8100	37.6000	42.8100	+9.769%	16	129	-14.039%
2025-05-19	35.5700	39.0000	35.5700	39.0000	+9.121%	13	129	-5.641%
2025-05-16	29.0000	36.9000	28.8900	35.7400	+39.609%	66	135	+2.966%
2025-05-15	24.6500	29.5000	23.2700	25.6000	-6.909%	76	113	+43.750%
2025-05-14	25.2500	27.5000	24.9000	27.5000	+15.449%	47	51	+33.818%
2025-05-13	23.9100	23.9100	23.8200	23.8200	+21.221%	2	38	+54.492%
2025-05-08	19.6500	19.6500	19.6500	19.6500	+17.313%	2	37	+87.277%
2025-05-02	16.7500	16.7500	16.7500	16.7500	+11.667%	2	35	+119.701%
2025-05-01	15.0000	15.0000	15.0000	15.0000	+21.753%	1	34	+145.333%
2025-04-30	12.3200	12.3200	12.3200	12.3200	-8.265%	1	35	+198.701%
2025-04-29	14.0000	14.0000	13.4300	13.4300	0.000%	5	34	+174.013%
2025-04-25	13.4300	13.4300	13.4300	13.4300	+26.698%	2	29	+174.013%
2025-04-21	11.3000	11.3000	10.2000	10.6000	-17.188%	5	28	+247.170%
2025-04-17	13.4200	13.4200	12.8000	12.8000	-3.759%	3	24	+187.500%
2025-04-16	12.2500	13.3000	12.2500	13.3000	-10.135%	2	24	+176.692%
2025-04-11	14.8000	14.8000	14.8000	14.8000	-15.909%	2	22	+148.649%
2025-04-07	14.8000	17.6000	14.8000	17.6000	+3.529%	21	22	+109.091%
2025-04-04	17.0000	17.0000	17.0000	17.0000	-29.167%	2	2	+116.471%
2025-04-02	17.2000	24.0000	17.2000	24.0000	0.000%	2	1	+53.333%

.dark-mode .gZ7PtY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZ7PtY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C65CRWV Jan 15 2027 65.00 Call (CRWV270115C00065000)option OPRA

CRWV20270115C65
CRWV Jan 15 2027 65.00 Call (CRWV270115C00065000)
option OPRA