Dark

CRWV20270115C80
CRWV Jan 15 2027 80.00 Call (CRWV270115C00080000)
option OPRA

EOD

Oct 1, 2026

18.36+4.914%(+0.86)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0000	18.4000	16.2500	18.3600	+4.914%	62	2,747	0.000%
2026-09-30	19.0000	19.0000	17.3000	17.5000	+2.100%	68	2,751	+4.914%
2026-09-29	17.0000	20.2800	17.0000	17.1400	+1.721%	56	2,768	+7.118%
2026-09-28	17.7500	17.7500	15.5000	16.8500	-8.771%	69	2,778	+8.961%
2026-09-25	20.1500	20.1500	18.1000	18.4700	-12.131%	29	2,766	-0.596%
2026-09-24	19.9000	21.0200	17.8600	21.0200	+12.406%	31	2,780	-12.655%
2026-09-23	19.8000	20.8100	18.3900	18.7000	+1.907%	99	2,796	-1.818%
2026-09-22	18.5000	20.0200	17.6500	18.3500	+4.857%	45	2,835	+0.054%
2026-09-21	15.7700	18.8500	14.9600	17.5000	+16.279%	297	2,849	+4.914%
2026-09-18	14.8000	15.4500	14.0500	15.0500	+3.082%	637	3,026	+21.993%
2026-09-17	16.3500	16.4500	13.9000	14.6000	-17.187%	859	2,971	+25.753%
2026-09-16	17.5000	18.1500	17.2800	17.6300	+12.293%	19	2,782	+4.141%
2026-09-15	17.0500	17.0500	15.5000	15.7000	-10.029%	53	2,778	+16.943%
2026-09-14	16.9500	18.0000	16.6300	17.4500	-16.905%	102	2,742	+5.215%
2026-09-11	22.6900	22.6900	21.0000	21.0000	-2.552%	9	2,686	-12.571%
2026-09-10	21.6500	22.6500	21.5500	21.5500	-16.148%	85	2,678	-14.803%
2026-09-09	30.1500	30.3000	25.7000	25.7000	-17.097%	66	2,605	-28.560%
2026-09-08	24.2500	33.5000	24.2500	31.0000	+40.909%	78	2,610	-40.774%
2026-09-04	18.3000	22.0000	18.3000	22.0000	+22.222%	69	2,632	-16.545%
2026-09-03	15.0000	18.0000	14.8000	18.0000	+13.852%	93	2,632	+2.000%
2026-09-02	16.1100	16.1100	14.6500	15.8100	-2.708%	81	2,634	+16.129%
2026-09-01	16.0000	16.4500	15.4100	16.2500	-9.471%	36	2,596	+12.985%
2026-08-31	17.2500	17.9500	17.1500	17.9500	-2.446%	9	2,578	+2.284%
2026-08-28	19.3500	20.1800	17.8000	18.4000	-10.244%	249	2,579	-0.217%
2026-08-27	24.2300	24.2300	20.5000	20.5000	-5.747%	11	2,388	-10.439%
2026-08-26	21.0000	21.7500	21.0000	21.7500	+0.416%	11	2,381	-15.586%
2026-08-25	21.2000	22.8000	21.2000	21.6600	+4.739%	25	2,391	-15.235%
2026-08-24	19.2000	20.7500	19.0000	20.6800	-6.000%	37	2,385	-11.219%
2026-08-21	22.2000	22.9500	22.0000	22.0000	-5.579%	31	2,381	-16.545%
2026-08-20	24.5000	24.5000	22.6400	23.3000	-3.239%	38	2,354	-21.202%
2026-08-19	24.6500	24.6500	24.0000	24.0800	-8.197%	31	2,343	-23.754%
2026-08-18	30.5000	30.5000	26.2000	26.2300	-26.732%	30	2,330	-30.004%
2026-08-17	34.4600	36.9500	33.0000	35.8000	+5.387%	23	2,316	-48.715%
2026-08-14	36.3500	36.3500	32.9200	33.9700	-8.560%	30	2,337	-45.952%
2026-08-13	40.7200	45.5000	36.5000	37.1500	+0.135%	135	2,342	-50.579%
2026-08-12	38.6500	41.4000	36.3000	37.1000	+53.306%	154	2,443	-50.512%
2026-08-11	25.1000	25.1000	23.4000	24.2000	-2.811%	17	2,545	-24.132%
2026-08-10	26.3400	27.0000	24.6000	24.9000	-6.742%	25	2,548	-26.265%
2026-08-07	26.8500	26.8500	23.9800	26.7000	+13.376%	53	2,554	-31.236%
2026-08-06	24.6500	25.4000	23.5500	23.5500	-11.798%	105	2,525	-22.038%
2026-08-05	30.3000	30.3000	26.7000	26.7000	-8.718%	30	2,448	-31.236%
2026-08-04	27.8700	30.6000	27.4500	29.2500	+18.421%	80	2,467	-37.231%
2026-08-03	15.4000	25.0000	15.4000	24.7000	+53.131%	1,252	2,487	-25.668%
2026-07-31	18.9000	19.5500	14.7700	16.1300	-5.118%	150	2,844	+13.825%
2026-07-30	15.0000	18.2900	14.5000	17.0000	+65.049%	571	2,794	+8.000%
2026-07-29	12.7400	12.7400	10.3000	10.3000	-26.165%	267	3,216	+78.252%
2026-07-28	13.1000	14.0000	12.3500	13.9500	-11.429%	661	3,196	+31.613%
2026-07-27	16.5000	16.5000	15.0000	15.7500	-3.963%	158	2,798	+16.571%
2026-07-24	20.3300	20.3300	16.4000	16.4000	-25.046%	84	2,813	+11.951%
2026-07-23	22.6800	23.6500	21.6000	21.8800	-6.175%	23	2,807	-16.088%
2026-07-22	22.2000	25.1500	22.2000	23.3200	+12.657%	82	2,814	-21.269%
2026-07-21	19.1800	21.8000	19.0000	20.7000	+19.722%	119	2,846	-11.304%
2026-07-20	19.6000	21.0000	17.2900	17.2900	-0.632%	151	2,785	+6.189%
2026-07-17	15.4500	18.3000	14.6700	17.4000	+2.959%	112	2,729	+5.517%
2026-07-16	17.2400	17.6300	16.4000	16.9000	-11.703%	54	2,711	+8.639%
2026-07-15	20.9000	20.9000	17.8500	19.1400	-10.561%	47	2,666	-4.075%
2026-07-14	24.0500	24.0500	20.3000	21.4000	-7.759%	91	2,646	-14.206%
2026-07-13	25.5700	26.2800	22.9000	23.2000	-14.296%	59	2,594	-20.862%
2026-07-10	28.0000	28.0000	27.0400	27.0700	-3.148%	26	2,556	-32.176%
2026-07-09	30.8600	31.0000	27.9500	27.9500	-0.534%	19	2,531	-34.311%
2026-07-08	24.4500	28.1000	24.4500	28.1000	+19.219%	49	2,550	-34.662%
2026-07-07	24.6000	24.6000	21.4000	23.5700	-10.720%	107	2,532	-22.104%
2026-07-06	23.5000	26.7500	23.5000	26.4000	+15.234%	51	2,452	-30.455%
2026-07-02	25.1900	26.5000	22.2600	22.9100	-10.960%	142	2,304	-19.860%
2026-07-01	27.8000	29.0000	25.0000	25.7300	-24.324%	77	2,304	-28.644%
2026-06-30	32.7500	34.0000	32.7500	34.0000	+5.754%	2	2,283	-46.000%
2026-06-29	29.0000	32.1500	29.0000	32.1500	-0.894%	25	2,283	-42.893%
2026-06-26	32.4000	32.4500	32.3500	32.4400	-10.014%	23	2,278	-43.403%
2026-06-25	37.0000	37.0000	36.0500	36.0500	+0.222%	3	2,278	-49.071%
2026-06-24	37.8300	38.1800	35.2100	35.9700	-12.268%	307	2,279	-48.957%
2026-06-23	41.0000	41.0000	41.0000	41.0000	-8.462%	1	2,280	-55.220%
2026-06-22	49.5000	49.5000	41.2000	44.7900	-12.775%	11	2,279	-59.009%
2026-06-18	50.8300	51.3500	49.4700	51.3500	+3.947%	6	2,301	-64.245%
2026-06-17	52.0000	53.0400	49.4000	49.4000	-1.240%	21	2,301	-62.834%
2026-06-16	46.0000	51.0500	46.0000	50.0200	+17.143%	26	2,301	-63.295%
2026-06-15	40.1500	43.1000	40.1500	42.7000	+6.857%	6	2,288	-57.002%
2026-06-12	37.0900	40.1300	37.0900	39.9600	+24.099%	33	2,283	-54.054%
2026-06-11	32.8000	32.8000	30.8500	32.2000	-5.294%	46	2,291	-42.981%
2026-06-10	34.0000	34.0000	34.0000	34.0000	-5.240%	1	2,273	-46.000%
2026-06-09	40.5000	40.5000	32.8500	35.8800	-8.118%	125	2,272	-48.829%
2026-06-08	37.5000	39.0500	36.6100	39.0500	+5.541%	8	2,302	-52.983%
2026-06-05	37.0000	37.5000	33.8300	37.0000	-14.490%	15	2,303	-50.378%
2026-06-04	41.8300	44.6000	41.1000	43.2700	-8.905%	159	2,295	-57.569%
2026-06-03	50.4000	50.5000	46.1500	47.5000	-10.714%	68	2,215	-61.347%
2026-06-02	60.0000	60.0000	53.2000	53.2000	-6.732%	8	2,177	-65.489%
2026-06-01	48.9000	60.0000	48.9000	57.0400	+37.811%	164	2,171	-67.812%
2026-05-29	42.4500	42.4500	39.4000	41.3900	-0.696%	27	2,271	-55.641%
2026-05-28	44.5000	44.5000	41.4500	41.6800	+9.540%	13	2,265	-55.950%
2026-05-27	38.0500	38.0500	38.0500	38.0500	-8.446%	3	2,259	-51.748%
2026-05-26	42.0500	43.1300	41.5600	41.5600	+0.776%	108	2,262	-55.823%
2026-05-22	42.0400	42.0400	41.2400	41.2400	-3.869%	6	2,175	-55.480%
2026-05-21	43.2000	43.2000	42.9000	42.9000	+15.915%	3	2,174	-57.203%
2026-05-19	35.2900	37.0100	32.7500	37.0100	+3.322%	40	2,174	-50.392%
2026-05-18	40.5800	40.5800	35.6000	35.8200	-16.698%	16	2,145	-48.744%
2026-05-15	43.0000	43.0000	43.0000	43.0000	-4.762%	1	2,145	-57.302%
2026-05-14	45.1500	45.1500	45.1500	45.1500	+0.557%	1	2,146	-59.336%
2026-05-13	44.1500	44.9000	44.1500	44.9000	+14.249%	2	2,143	-59.109%
2026-05-12	40.2700	40.2700	38.3500	39.3000	-18.718%	9	2,143	-53.282%
2026-05-11	52.2500	52.2500	48.3500	48.3500	+1.682%	5	2,143	-62.027%
2026-05-08	52.8000	52.8000	45.4000	47.5500	-21.197%	329	2,140	-61.388%
2026-05-07	63.0000	64.5000	58.2500	60.3400	-11.460%	11	1,830	-69.572%
2026-05-06	64.5000	68.2200	64.5000	68.1500	+15.764%	20	1,835	-73.059%
2026-05-05	56.8800	58.8700	56.8800	58.8700	-2.371%	4	1,848	-68.813%
2026-05-04	57.0000	61.5900	57.0000	60.3000	+12.395%	42	1,848	-69.552%
2026-05-01	54.8700	55.9000	53.4100	53.6500	+6.070%	34	1,879	-65.778%
2026-04-30	50.8400	50.8400	48.5000	50.5800	+0.178%	6	1,879	-63.701%
2026-04-29	50.0000	50.4900	50.0000	50.4900	+17.419%	2	1,875	-63.636%
2026-04-28	43.0000	43.0000	43.0000	43.0000	-6.114%	1	1,876	-57.302%
2026-04-27	43.7500	45.8000	42.5200	45.8000	+0.439%	67	1,875	-59.913%
2026-04-24	54.7500	54.7500	43.8000	45.6000	-15.540%	20	1,905	-59.737%
2026-04-23	56.4300	56.4300	53.2000	53.9900	-5.859%	32	1,901	-65.994%
2026-04-22	55.0000	57.7000	55.0000	57.3500	+17.232%	5	1,910	-67.986%
2026-04-21	52.4000	52.4000	48.9200	48.9200	-3.701%	22	1,918	-62.469%
2026-04-20	46.8500	52.0200	46.8500	50.8000	-0.859%	16	1,918	-63.858%
2026-04-17	52.7500	53.5200	50.3500	51.2400	-3.503%	33	1,928	-64.169%
2026-04-16	55.9000	55.9000	50.5700	53.1000	+2.510%	17	1,940	-65.424%
2026-04-15	54.9500	54.9500	51.8000	51.8000	-2.264%	44	1,943	-64.556%
2026-04-14	50.7000	53.9300	50.0000	53.0000	+10.786%	128	1,975	-65.358%
2026-04-13	43.5000	50.4000	43.5000	47.8400	+17.572%	55	2,031	-61.622%
2026-04-10	35.0000	43.0000	35.0000	40.6900	+23.303%	95	2,066	-54.878%
2026-04-09	31.7500	34.1700	28.2000	33.0000	+9.817%	55	2,124	-44.364%
2026-04-08	32.5000	32.5000	29.6500	30.0500	+9.472%	30	2,141	-38.902%
2026-04-07	25.7500	27.4500	25.4000	27.4500	+9.145%	85	2,154	-33.115%
2026-04-06	25.0100	25.6000	24.6000	25.1500	-3.269%	10	2,221	-26.998%
2026-04-02	21.3600	26.0000	21.3400	26.0000	+6.339%	54	2,218	-29.385%
2026-04-01	24.2600	24.4500	23.0000	24.4500	+7.899%	15	2,218	-24.908%
2026-03-31	20.4000	22.6600	20.3700	22.6600	+33.216%	74	2,205	-18.976%
2026-03-30	20.0000	20.3100	17.0100	17.0100	-20.291%	37	2,196	+7.937%
2026-03-27	22.8200	23.2800	20.8500	21.3400	-15.652%	40	2,186	-13.964%
2026-03-26	28.5000	28.5000	25.3000	25.3000	-16.776%	17	2,165	-27.431%
2026-03-25	29.0600	30.9700	29.0600	30.4000	+11.560%	25	2,159	-39.605%
2026-03-24	26.7800	27.2500	25.8600	27.2500	+2.060%	10	2,172	-32.624%
2026-03-23	27.2500	29.0000	26.0000	26.7000	+11.250%	44	2,168	-31.236%
2026-03-20	26.7000	26.7000	24.0000	24.0000	-8.502%	36	2,172	-23.500%
2026-03-19	26.1700	27.0000	25.2100	26.2300	-7.641%	24	2,196	-30.004%
2026-03-18	26.1500	29.6000	26.1500	28.4000	-0.873%	29	2,199	-35.352%
2026-03-17	28.5000	29.0500	28.5000	28.6500	-6.066%	34	2,198	-35.916%
2026-03-16	31.2000	32.0000	27.4700	30.5000	+13.721%	62	2,225	-39.803%
2026-03-13	28.1800	29.0000	26.8000	26.8200	+1.208%	47	2,235	-31.544%
2026-03-12	26.2100	27.1900	26.1900	26.5000	-4.676%	38	2,249	-30.717%
2026-03-11	25.7500	28.4000	25.1000	27.8000	+21.186%	47	2,281	-33.957%
2026-03-10	22.9000	23.7500	22.9000	22.9400	-0.261%	48	2,298	-19.965%
2026-03-09	21.0000	23.0000	21.0000	23.0000	+2.222%	45	2,299	-20.174%
2026-03-06	22.0000	25.5000	21.8000	22.5000	-4.580%	166	2,372	-18.400%
2026-03-05	25.4500	26.3800	22.1500	23.5800	-12.277%	106	2,375	-22.137%
2026-03-04	26.0500	27.5400	26.0500	26.8800	+14.383%	127	2,329	-31.696%
2026-03-03	24.1100	24.6500	21.5000	23.5000	-10.271%	135	2,296	-21.872%
2026-03-02	25.5000	27.0000	25.2000	26.1900	-5.451%	128	2,338	-29.897%
2026-02-27	30.0000	31.0000	25.0000	27.7000	-31.231%	428	2,373	-33.718%
2026-02-26	41.4500	41.4500	40.2800	40.2800	-8.455%	2	2,190	-54.419%
2026-02-25	46.0000	46.0000	44.0000	44.0000	+0.848%	12	2,202	-58.273%
2026-02-24	40.2500	43.6300	40.2500	43.6300	+13.325%	70	2,202	-57.919%
2026-02-23	38.0000	38.5000	37.5800	38.5000	+8.911%	11	2,151	-52.312%
2026-02-20	36.2000	36.5000	33.1000	35.3500	-15.933%	49	2,158	-48.062%
2026-02-19	40.9000	42.0500	40.8000	42.0500	+4.994%	6	2,138	-56.338%
2026-02-18	40.0500	40.0500	40.0500	40.0500	+4.569%	1	2,138	-54.157%
2026-02-17	37.7900	39.1000	35.5000	38.3000	-7.488%	38	2,139	-52.063%
2026-02-13	40.7000	42.0000	40.7000	41.4000	+0.730%	6	2,140	-55.652%
2026-02-12	41.1000	41.1000	41.1000	41.1000	+0.244%	1	2,140	-55.328%
2026-02-11	38.2900	41.0000	38.2900	41.0000	+1.235%	3	2,141	-55.220%
2026-02-10	41.7500	41.7500	39.4000	40.5000	-3.571%	41	2,144	-54.667%
2026-02-09	40.4300	42.0000	40.4300	42.0000	+15.607%	27	2,171	-56.286%
2026-02-06	29.0000	36.3300	29.0000	36.3300	+43.597%	37	2,198	-49.463%
2026-02-05	27.9000	29.5500	25.2000	25.3000	-17.049%	97	2,195	-27.431%
2026-02-04	34.6700	36.6000	30.5000	30.5000	-3.876%	19	2,146	-39.803%
2026-02-03	36.3700	36.3700	31.7300	31.7300	-10.620%	7	2,148	-42.137%
2026-02-02	38.5000	38.5000	35.3000	35.5000	-7.816%	13	2,147	-48.282%
2026-01-30	39.8500	39.8500	36.3000	38.5100	-5.844%	9	2,152	-52.324%
2026-01-29	45.0000	45.6500	40.9000	40.9000	-13.713%	20	2,155	-55.110%
2026-01-28	52.2600	53.0700	46.2600	47.4000	-9.213%	47	2,158	-61.266%
2026-01-27	48.4000	52.2100	47.7700	52.2100	+26.416%	126	2,156	-64.834%
2026-01-26	46.2700	49.1000	41.3000	41.3000	+12.228%	65	2,108	-55.545%
2026-01-23	34.3000	39.3200	32.5000	36.8000	-0.541%	58	2,136	-50.109%
2026-01-22	40.9500	40.9500	37.0000	37.0000	-2.632%	13	2,169	-50.378%
2026-01-21	37.0800	38.2300	33.8400	38.0000	-2.188%	41	2,170	-51.684%
2026-01-20	39.7000	40.5000	37.4000	38.8500	-12.697%	82	2,183	-52.741%
2026-01-16	41.0000	45.7400	40.4500	44.5000	+9.202%	104	2,148	-58.742%
2026-01-15	38.8000	42.8600	38.8000	40.7500	+15.734%	58	2,148	-54.945%
2026-01-14	36.0000	37.5000	33.5000	35.2100	+5.262%	25	2,159	-47.856%
2026-01-13	35.0000	36.5500	33.4000	33.4500	-5.775%	25	2,163	-45.112%
2026-01-12	30.0000	36.8100	30.0000	35.5000	+23.693%	190	2,148	-48.282%
2026-01-09	27.7900	29.0000	25.5000	28.7000	+8.302%	150	2,244	-36.028%
2026-01-08	27.4400	28.2400	26.5000	26.5000	-0.749%	35	2,190	-30.717%
2026-01-07	26.1400	28.2700	26.1400	26.7000	-0.373%	79	2,175	-31.236%
2026-01-06	26.9500	26.9500	24.5000	26.8000	+1.132%	61	2,120	-31.493%
2026-01-05	30.2500	30.7200	26.5000	26.5000	-9.371%	58	2,086	-30.717%
2026-01-02	25.7500	29.5000	25.7500	29.2400	+31.712%	117	2,053	-37.209%
2025-12-31	23.5000	23.7700	22.0000	22.2000	-11.200%	112	2,016	-17.297%
2025-12-30	25.0000	25.6000	24.5000	25.0000	-0.990%	38	2,016	-26.560%
2025-12-29	24.7500	26.4000	24.7500	25.2500	-2.885%	65	2,010	-27.287%
2025-12-26	28.7600	28.7600	26.0000	26.0000	-7.143%	107	2,057	-29.385%
2025-12-24	29.0400	29.2000	28.0000	28.0000	-5.085%	70	2,051	-34.429%
2025-12-23	30.9500	31.2000	28.4700	29.5000	-9.287%	57	2,051	-37.763%
2025-12-22	33.4100	34.2500	32.3000	32.5200	+0.062%	67	2,023	-43.542%
2025-12-19	26.1500	32.6000	26.1100	32.5000	+49.563%	101	1,990	-43.508%
2025-12-18	21.5000	22.0000	21.2900	21.7300	+12.474%	12	2,020	-15.509%
2025-12-17	21.8400	21.8400	19.3000	19.3200	-12.421%	109	2,029	-4.969%
2025-12-16	22.9500	23.0000	21.0400	22.0600	-7.272%	104	2,010	-16.772%
2025-12-15	28.7500	28.7500	23.5500	23.7900	-15.036%	70	2,008	-22.825%
2025-12-12	34.5000	34.5000	27.5000	28.0000	-20.296%	108	2,002	-34.429%
2025-12-11	30.5000	35.1300	30.2600	35.1300	-0.679%	49	1,965	-47.737%
2025-12-10	34.5000	35.4500	33.6500	35.3700	-5.680%	35	1,954	-48.092%
2025-12-09	33.0800	37.6000	33.0500	37.5000	+10.294%	162	1,950	-51.040%
2025-12-08	32.5000	34.5000	30.7600	34.0000	-6.259%	126	1,999	-46.000%
2025-12-05	33.9900	36.6100	33.9900	36.2700	+4.524%	38	1,905	-49.380%
2025-12-04	29.8000	36.2300	29.7500	34.7000	+15.667%	157	1,909	-47.089%
2025-12-03	27.0000	30.0000	26.5000	30.0000	+7.258%	48	1,922	-38.800%
2025-12-02	30.0000	32.1000	27.9700	27.9700	-3.883%	78	1,908	-34.358%
2025-12-01	24.0000	29.1000	24.0000	29.1000	+9.030%	70	1,865	-36.907%
2025-11-28	27.6800	27.6800	26.6900	26.6900	-3.297%	24	1,855	-31.210%
2025-11-26	27.9000	27.9000	26.0000	27.6000	+7.560%	49	1,844	-33.478%
2025-11-25	23.0000	25.6600	21.9500	25.6600	-2.913%	31	1,844	-28.449%
2025-11-24	27.0000	27.4200	25.6000	26.4300	+1.654%	53	1,854	-30.533%
2025-11-21	24.7500	26.9500	22.5600	26.0000	+4.502%	97	1,834	-29.385%
2025-11-20	33.0000	34.4700	24.8800	24.8800	-12.085%	188	1,838	-26.206%
2025-11-19	28.2500	28.6000	27.5500	28.3000	-2.414%	41	1,711	-35.124%
2025-11-18	26.6500	29.8800	25.4100	29.0000	+4.845%	76	1,708	-36.690%
2025-11-17	29.0900	29.4800	26.4600	27.6600	-5.790%	105	1,656	-33.623%
2025-11-14	27.1200	31.3000	26.0500	29.3600	+0.239%	1,223	1,654	-37.466%
2025-11-13	33.1200	33.1200	28.4000	29.2900	-13.215%	252	571	-37.316%
2025-11-12	37.7000	39.0000	33.7500	33.7500	-7.153%	186	454	-45.600%
2025-11-11	40.0000	41.8000	35.1700	36.3500	-26.714%	316	395	-49.491%
2025-11-10	54.5000	54.5000	49.6000	49.6000	+3.333%	18	298	-62.984%
2025-11-07	46.9100	49.5000	46.7500	48.0000	-6.158%	18	281	-61.750%
2025-11-06	50.9500	52.8500	49.8000	51.1500	-11.810%	6	275	-64.106%
2025-11-05	59.0000	59.2000	58.0000	58.0000	-2.685%	17	271	-68.345%
2025-11-04	59.6000	59.6000	59.6000	59.6000	-15.461%	1	256	-69.195%
2025-11-03	70.5000	70.5000	70.5000	70.5000	-6.449%	1	254	-73.957%
2025-10-31	75.3600	75.3600	75.3600	75.3600	-3.902%	1	254	-75.637%
2025-10-29	73.0000	78.4200	73.0000	78.4200	+6.045%	4	255	-76.588%
2025-10-28	74.4500	74.4500	73.9500	73.9500	-0.725%	2	257	-75.172%
2025-10-27	74.9600	74.9600	74.4900	74.4900	+2.745%	5	257	-75.352%
2025-10-24	67.5000	72.5000	67.5000	72.5000	+25.000%	3	257	-74.676%
2025-10-22	58.2500	59.9500	58.0000	58.0000	-12.808%	4	257	-68.345%
2025-10-21	66.5200	66.5200	66.5200	66.5200	-6.769%	2	255	-72.399%
2025-10-20	71.3500	71.3500	71.3500	71.3500	-4.022%	1	257	-74.268%
2025-10-17	74.3400	74.3400	74.3400	74.3400	-0.880%	9	256	-75.303%
2025-10-14	75.0000	75.0000	75.0000	75.0000	-5.708%	7	247	-75.520%
2025-10-13	79.5400	79.5400	79.5400	79.5400	+1.974%	1	254	-76.917%
2025-10-10	89.0500	89.0500	78.0000	78.0000	-4.294%	4	255	-76.462%
2025-10-09	77.8000	81.5000	76.4500	81.5000	+5.844%	10	253	-77.472%
2025-10-08	73.5000	77.0000	72.1500	77.0000	+9.220%	5	256	-76.156%
2025-10-07	72.7700	72.7700	68.2000	70.5000	-5.051%	26	268	-73.957%
2025-10-06	78.0000	78.0000	74.2500	74.2500	+0.883%	7	268	-75.273%
2025-10-03	73.9400	73.9400	73.6000	73.6000	-4.453%	5	265	-75.054%
2025-10-02	77.0300	77.0300	77.0300	77.0300	+2.502%	1	261	-76.165%
2025-10-01	75.1500	75.1500	75.1500	75.1500	-3.654%	1	260	-75.569%
2025-09-30	78.0000	78.0000	78.0000	78.0000	+19.632%	1	261	-76.462%
2025-09-29	65.2000	65.2000	65.2000	65.2000	+4.924%	1	262	-71.840%
2025-09-26	68.0000	69.0000	62.0000	62.1400	-13.874%	9	263	-70.454%
2025-09-25	71.7500	72.1500	71.7500	72.1500	+2.051%	10	263	-74.553%
2025-09-24	70.7000	70.7000	70.7000	70.7000	-1.133%	2	273	-74.031%
2025-09-23	73.4500	74.5000	71.5100	71.5100	+1.174%	4	275	-74.325%
2025-09-22	62.3500	70.6800	62.3500	70.6800	+7.091%	9	275	-74.024%
2025-09-19	66.3500	66.3500	66.0000	66.0000	+6.624%	11	284	-72.182%
2025-09-18	61.9000	61.9000	61.9000	61.9000	+0.814%	1	273	-70.339%
2025-09-17	58.0000	61.4000	58.0000	61.4000	+1.488%	3	274	-70.098%
2025-09-16	58.8000	60.5000	58.8000	60.5000	-1.385%	7	275	-69.653%
2025-09-15	60.3500	61.3500	60.3500	61.3500	+4.586%	2	280	-70.073%
2025-09-11	58.4700	58.6600	58.4500	58.6600	+0.964%	99	280	-68.701%
2025-09-10	61.2500	63.9700	58.1000	58.1000	+29.255%	78	239	-68.399%
2025-09-09	45.4500	45.5000	43.0000	44.9500	+12.375%	22	226	-59.155%
2025-09-08	35.7000	40.0000	35.7000	40.0000	+13.701%	14	216	-54.100%
2025-09-05	36.0000	36.0000	33.5000	35.1800	+1.092%	9	205	-47.811%
2025-09-04	36.1900	36.4500	33.7500	34.8000	-6.199%	55	203	-47.241%
2025-09-03	37.9500	37.9500	36.8000	37.1000	-6.784%	12	166	-50.512%
2025-09-02	41.0000	41.0000	38.1000	39.8000	-9.545%	8	161	-53.869%
2025-08-29	43.9500	44.0000	43.9500	44.0000	-6.283%	6	157	-58.273%
2025-08-28	48.0000	48.1000	46.9500	46.9500	+10.471%	7	157	-60.895%
2025-08-27	41.4500	42.5000	41.4500	42.5000	+12.583%	3	151	-56.800%
2025-08-26	38.9000	39.5000	37.7500	37.7500	-3.822%	12	152	-51.364%
2025-08-25	38.1000	39.2500	37.9500	39.2500	-2.242%	4	140	-53.223%
2025-08-22	37.1500	43.6800	37.1500	40.1500	+5.797%	14	139	-54.271%
2025-08-21	41.0000	41.0000	37.9500	37.9500	+5.125%	10	134	-51.621%
2025-08-20	36.1000	36.3000	35.1000	36.1000	-9.182%	18	130	-49.141%
2025-08-19	39.8000	40.0000	37.7000	39.7500	-9.247%	39	115	-53.811%
2025-08-18	43.9000	43.9000	43.5000	43.8000	-0.905%	5	86	-58.082%
2025-08-15	42.5000	44.2000	42.5000	44.2000	+6.506%	11	81	-58.462%
2025-08-14	45.1700	45.7000	41.5000	41.5000	-25.561%	7	79	-55.759%
2025-08-13	62.5500	62.5500	54.0000	55.7500	-23.588%	32	74	-67.067%
2025-08-12	72.9600	72.9600	72.9600	72.9600	+17.677%	2	81	-74.836%
2025-08-11	62.0000	62.0000	62.0000	62.0000	+6.621%	1	83	-70.387%
2025-08-08	58.6500	58.7000	57.8500	58.1500	+7.051%	14	84	-68.426%
2025-08-07	54.0000	54.3200	54.0000	54.3200	+18.087%	2	76	-66.200%
2025-08-06	44.8800	46.0000	44.8800	46.0000	-1.709%	6	78	-60.087%
2025-08-05	46.8000	46.8000	46.8000	46.8000	+16.708%	1	77	-60.769%
2025-08-04	40.1000	40.1000	40.1000	40.1000	-9.276%	1	76	-54.214%
2025-08-01	44.6000	44.6000	44.2000	44.2000	-10.617%	2	76	-58.462%
2025-07-31	50.0000	50.0000	49.4500	49.4500	+23.935%	2	74	-62.872%
2025-07-30	40.0500	41.9000	38.1500	39.9000	-9.318%	73	74	-53.985%
2025-07-29	44.2200	45.0000	42.9500	44.0000	+4.762%	9	93	-58.273%
2025-07-28	42.7500	43.4800	42.0000	42.0000	-6.667%	23	92	-56.286%
2025-07-25	45.0000	45.0000	45.0000	45.0000	+0.134%	1	113	-59.200%
2025-07-24	44.9400	44.9400	44.9400	44.9400	-6.375%	1	114	-59.146%
2025-07-23	48.0000	48.0000	48.0000	48.0000	+2.019%	1	113	-61.750%
2025-07-18	46.9000	47.0500	45.0000	47.0500	-10.381%	11	112	-60.978%
2025-07-17	58.2500	58.2500	52.5000	52.5000	-21.088%	5	101	-65.029%
2025-07-16	66.5300	66.5300	66.5300	66.5300	+1.884%	2	97	-72.403%
2025-07-15	65.3000	65.3000	65.3000	65.3000	+20.926%	1	99	-71.884%
2025-07-14	54.1500	54.1500	52.5500	54.0000	+15.656%	31	98	-66.000%
2025-07-11	50.1000	50.1000	46.6900	46.6900	-20.931%	7	69	-60.677%
2025-07-10	67.3000	67.4500	59.0500	59.0500	-18.832%	257	66	-68.908%
2025-07-09	73.2000	74.1500	72.7500	72.7500	+1.677%	608	64	-74.763%
2025-07-08	76.2300	76.2300	71.5500	71.5500	-10.618%	606	120	-74.340%
2025-07-07	77.4500	80.1500	77.4500	80.0500	-4.074%	501	126	-77.064%
2025-07-03	80.8000	83.5000	80.1000	83.4500	+14.787%	400	128	-77.999%
2025-07-02	72.7500	72.7500	72.7000	72.7000	-4.706%	120	128	-74.746%
2025-07-01	82.0800	82.0800	76.2900	76.2900	-9.609%	2	128	-75.934%
2025-06-30	86.0000	86.0000	84.4000	84.4000	+3.115%	152	126	-78.246%
2025-06-27	81.8500	81.8500	81.8500	81.8500	-2.035%	140	128	-77.569%
2025-06-26	83.5500	83.5500	83.5500	83.5500	-3.966%	2	128	-78.025%
2025-06-25	86.0000	87.0000	86.0000	87.0000	-13.381%	7	126	-78.897%
2025-06-24	100.4400	100.4400	100.4400	100.4400	+8.058%	1	130	-81.720%
2025-06-23	92.9500	92.9500	92.9500	92.9500	-11.223%	200	130	-80.247%
2025-06-20	102.0000	105.0000	100.3600	104.7000	+14.489%	544	130	-82.464%
2025-06-18	88.6000	93.1000	88.6000	91.4500	+1.061%	601	153	-79.923%
2025-06-17	79.5000	92.3500	79.5000	90.4900	+18.288%	406	153	-79.710%
2025-06-16	74.9400	76.5000	74.9400	76.5000	+11.924%	161	157	-76.000%
2025-06-13	68.7500	68.7500	68.3500	68.3500	-0.277%	212	196	-73.138%
2025-06-12	68.5400	68.5400	68.5400	68.5400	+1.782%	2	202	-73.213%
2025-06-11	65.6400	67.3400	65.6400	67.3400	-9.611%	4	204	-72.735%
2025-06-10	72.5700	74.5000	72.5700	74.5000	-9.146%	24	206	-75.356%
2025-06-09	82.0000	82.0000	82.0000	82.0000	+34.404%	1	226	-77.610%
2025-06-06	62.3000	62.8000	60.9700	61.0100	+8.270%	24	339	-69.907%
2025-06-05	75.0000	75.0000	56.3500	56.3500	-33.147%	27	338	-67.418%
2025-06-04	68.7500	84.2900	68.7500	84.2900	+21.054%	23	346	-78.218%
2025-06-03	54.7000	71.5000	54.7000	69.6300	+44.972%	158	363	-73.632%
2025-06-02	48.0300	48.0300	48.0300	48.0300	+8.665%	1	547	-61.774%
2025-05-30	43.5000	45.5900	42.7900	44.2000	+4.000%	44	546	-58.462%
2025-05-29	56.4400	56.5000	42.0000	42.5000	-15.000%	60	548	-56.800%
2025-05-28	50.0000	50.0000	50.0000	50.0000	-4.068%	1	562	-63.280%
2025-05-27	53.1300	54.5000	52.0000	52.1200	+14.148%	123	561	-64.774%
2025-05-23	43.2800	45.6600	43.2500	45.6600	-11.081%	30	678	-59.790%
2025-05-22	52.0000	53.4000	48.0000	51.3500	+14.800%	425	678	-64.245%
2025-05-21	43.6000	48.9900	43.3000	44.7300	+21.220%	24	519	-58.954%
2025-05-20	33.0000	40.5000	33.0000	36.9000	+10.149%	440	506	-50.244%
2025-05-19	28.9000	35.8000	28.5000	33.5000	+9.836%	192	490	-45.194%
2025-05-16	24.5000	32.3000	24.5000	30.5000	+45.238%	128	339	-39.803%
2025-05-15	24.7000	25.6200	20.2000	21.0000	-6.250%	52	302	-12.571%
2025-05-14	21.9700	23.0000	21.9700	22.4000	+19.212%	11	295	-18.036%
2025-05-13	18.4500	18.7900	18.4300	18.7900	+8.113%	6	290	-2.288%
2025-05-12	17.5000	17.5000	17.3800	17.3800	+14.493%	5	285	+5.639%
2025-05-09	14.5300	15.1800	14.5300	15.1800	-3.924%	6	286	+20.949%
2025-05-07	15.7500	15.8000	15.7500	15.8000	-6.120%	51	284	+16.203%
2025-05-06	17.0000	17.0000	16.8300	16.8300	+5.187%	40	235	+9.091%
2025-05-05	15.9000	16.0000	14.3700	16.0000	+5.960%	55	215	+14.750%
2025-05-02	15.1000	15.2600	14.1900	15.1000	+73.763%	90	165	+21.589%
2025-04-21	8.6900	8.6900	8.6900	8.6900	-19.537%	5	136	+111.277%
2025-04-16	10.6900	10.8000	10.6900	10.8000	-6.087%	2	141	+70.000%
2025-04-15	13.4000	13.4000	11.4900	11.5000	-5.738%	34	141	+59.652%
2025-04-11	13.0000	13.0000	12.2000	12.2000	-6.009%	4	109	+50.492%
2025-04-10	13.3000	13.3000	12.9800	12.9800	-21.333%	3	109	+41.448%
2025-04-09	14.3000	16.5000	14.3000	16.5000	+15.789%	3	111	+11.273%
2025-04-07	13.7000	15.5000	13.7000	14.2500	+6.343%	5	110	+28.842%
2025-04-04	13.4000	13.4000	13.4000	13.4000	-23.429%	2	109	+37.015%
2025-04-03	16.5000	18.1000	14.8000	17.5000	-7.895%	36	109	+4.914%
2025-04-02	20.0000	21.6000	13.5000	19.0000	0.000%	121	81	-3.368%

.dark-mode .bBbm4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBbm4B{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115C80CRWV Jan 15 2027 80.00 Call (CRWV270115C00080000)option OPRA

CRWV20270115C80
CRWV Jan 15 2027 80.00 Call (CRWV270115C00080000)
option OPRA