Dark

CRWV20270319C105
CRWV Mar 19 2027 105.00 Call (CRWV270319C00105000)
option OPRA

EOD

Aug 13, 2026

28.68-4.400%(-1.32)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	33.5000	35.0000	28.6800	28.6800	-4.400%	18	468	0.000%
2026-08-12	31.0800	32.3500	29.0500	30.0000	+58.730%	40	472	-4.400%
2026-08-11	19.4900	19.4900	18.2500	18.9000	-4.061%	13	490	+51.746%
2026-08-10	19.5100	19.7000	19.5100	19.7000	-5.334%	2	490	+45.584%
2026-08-07	20.8100	20.8100	20.8100	20.8100	+1.512%	1	489	+37.818%
2026-08-06	20.5000	20.5000	20.5000	20.5000	-10.480%	1	489	+39.902%
2026-08-05	23.5300	24.0300	22.9000	22.9000	-2.760%	142	489	+25.240%
2026-08-04	22.6000	23.5500	22.6000	23.5500	+26.273%	3	432	+21.783%
2026-08-03	15.8000	18.6500	15.8000	18.6500	+45.589%	2	434	+53.780%
2026-07-31	13.1500	13.2000	12.8100	12.8100	-5.111%	142	435	+123.888%
2026-07-30	12.1500	13.5000	12.0000	13.5000	+62.651%	22	317	+112.444%
2026-07-29	8.9000	9.9000	8.3000	8.3000	-15.992%	43	336	+245.542%
2026-07-28	9.8800	9.8800	9.8800	9.8800	-17.667%	40	318	+190.283%
2026-07-27	12.0000	12.0000	12.0000	12.0000	-13.357%	1	318	+139.000%
2026-07-24	13.8500	13.8500	13.8500	13.8500	-21.972%	1	318	+107.076%
2026-07-23	17.7500	17.7500	17.7500	17.7500	-5.080%	2	319	+61.577%
2026-07-22	19.1500	19.1500	18.7000	18.7000	+13.333%	9	319	+53.369%
2026-07-21	17.2500	17.2500	16.5000	16.5000	+18.280%	3	319	+73.818%
2026-07-20	15.0500	15.0500	13.9000	13.9500	+0.216%	83	316	+105.591%
2026-07-17	13.7500	14.4600	13.7500	13.9200	+4.270%	7	294	+106.034%
2026-07-16	13.3100	13.6600	13.0000	13.3500	-10.101%	47	289	+114.831%
2026-07-15	14.8500	14.8500	14.8500	14.8500	-10.272%	2	278	+93.131%
2026-07-14	17.5700	17.8000	16.4200	16.5500	-21.002%	31	279	+73.293%
2026-07-13	20.9500	20.9500	20.9500	20.9500	-4.686%	1	279	+36.897%
2026-07-10	21.8500	21.9800	21.8500	21.9800	-9.174%	2	279	+30.482%
2026-07-09	24.4300	24.5100	24.2000	24.2000	+21.000%	3	278	+18.512%
2026-07-08	20.0000	20.0000	20.0000	20.0000	+7.527%	6	278	+43.400%
2026-07-07	18.6000	18.6000	18.6000	18.6000	+5.502%	1	272	+54.194%
2026-07-02	18.6500	18.6500	17.6200	17.6300	-16.287%	9	273	+62.677%
2026-07-01	20.8000	22.0000	20.5800	21.0600	-24.381%	9	273	+36.182%
2026-06-30	27.8500	27.8500	27.8500	27.8500	+8.789%	2	273	+2.980%
2026-06-29	23.7200	26.2000	23.7200	25.6000	+1.992%	4	275	+12.031%
2026-06-26	26.0000	26.0000	25.1000	25.1000	-15.488%	3	276	+14.263%
2026-06-24	31.0000	31.0000	29.3300	29.7000	-10.000%	9	274	-3.434%
2026-06-23	31.4500	34.3100	31.3200	33.0000	-13.613%	11	271	-13.091%
2026-06-22	40.0000	40.0000	38.2000	38.2000	-5.211%	2	268	-24.921%
2026-06-18	43.0000	43.0000	40.3000	40.3000	-1.346%	4	267	-28.834%
2026-06-17	43.2800	43.4200	40.3000	40.8500	+0.864%	20	267	-29.792%
2026-06-16	35.5000	41.7000	35.5000	40.5000	+17.221%	8	267	-29.185%
2026-06-15	34.0000	34.9500	34.0000	34.5500	+7.969%	35	268	-16.990%
2026-06-12	29.9100	33.9500	29.9100	32.0000	+17.302%	30	264	-10.375%
2026-06-11	26.8000	27.2800	26.8000	27.2800	+3.924%	2	259	+5.132%
2026-06-10	26.2500	26.2500	26.2500	26.2500	-3.917%	3	259	+9.257%
2026-06-09	32.1000	32.5000	27.3200	27.3200	-12.352%	86	259	+4.978%
2026-06-08	31.8400	31.8400	31.1700	31.1700	+6.020%	5	208	-7.988%
2026-06-05	31.0000	31.8000	27.2000	29.4000	-17.066%	35	203	-2.449%
2026-06-04	36.0000	36.0000	34.0300	35.4500	-11.264%	59	225	-19.097%
2026-06-03	39.7500	39.9500	39.7500	39.9500	-7.201%	2	184	-28.210%
2026-06-02	53.4000	53.4000	43.0500	43.0500	-7.618%	9	184	-33.380%
2026-06-01	43.0000	49.2700	43.0000	46.6000	+39.521%	8	185	-38.455%
2026-05-29	31.4000	33.4000	31.3000	33.4000	-5.596%	18	186	-14.132%
2026-05-28	33.5000	36.0000	33.5000	35.3800	+9.876%	4	171	-18.937%
2026-05-27	30.0000	32.2000	30.0000	32.2000	-7.471%	8	169	-10.932%
2026-05-26	33.4000	34.8000	33.4000	34.8000	+0.870%	17	163	-17.586%
2026-05-22	34.6500	35.0800	34.5000	34.5000	0.000%	3	159	-16.870%
2026-05-21	32.5000	34.5000	32.5000	34.5000	+13.487%	15	170	-16.870%
2026-05-20	29.7900	30.4000	29.7900	30.4000	+12.593%	31	170	-5.658%
2026-05-19	28.0500	28.0500	26.0000	27.0000	-7.913%	13	137	+6.222%
2026-05-18	29.9300	29.9300	28.3000	29.3200	-12.137%	26	137	-2.183%
2026-05-15	34.8200	35.5000	33.3700	33.3700	-11.226%	16	137	-14.055%
2026-05-14	36.1500	37.5900	36.1500	37.5900	+2.147%	8	125	-23.703%
2026-05-13	36.5500	36.8000	36.5500	36.8000	+8.235%	11	125	-22.065%
2026-05-12	32.8000	34.0000	29.2500	34.0000	-10.172%	55	125	-15.647%
2026-05-08	40.7200	41.7000	36.8000	37.8500	-25.595%	31	125	-24.227%
2026-05-07	52.1000	52.1000	50.5000	50.8700	-7.861%	37	129	-43.621%
2026-05-06	55.1900	55.2100	55.1900	55.2100	+13.089%	3	142	-48.053%
2026-05-04	48.5000	49.7000	47.9200	48.8200	+17.497%	58	142	-41.254%
2026-04-30	41.5500	41.5500	41.5500	41.5500	+20.260%	3	153	-30.975%
2026-04-28	36.0500	36.0500	34.5500	34.5500	-7.323%	2	150	-16.990%
2026-04-27	37.2800	37.2800	37.2800	37.2800	-1.765%	1	149	-23.069%
2026-04-24	38.3800	38.3800	35.8600	37.9500	-21.347%	32	150	-24.427%
2026-04-22	42.1000	48.2500	42.1000	48.2500	+16.293%	6	148	-40.560%
2026-04-17	41.4900	41.4900	41.4900	41.4900	-3.512%	6	149	-30.875%
2026-04-16	40.3000	43.0000	40.3000	43.0000	-3.479%	2	146	-33.302%
2026-04-15	42.1300	44.5500	42.1300	44.5500	+1.250%	4	146	-35.623%
2026-04-14	44.3900	44.3900	44.0000	44.0000	+12.532%	14	144	-34.818%
2026-04-13	35.5000	40.6100	35.5000	39.1000	+17.101%	6	134	-26.650%
2026-04-10	33.7200	34.3200	31.8600	33.3900	+26.238%	58	134	-14.106%
2026-04-09	25.5000	26.4500	23.8200	26.4500	+24.764%	13	82	+8.431%
2026-04-07	21.2000	21.2000	21.2000	21.2000	+16.740%	4	75	+35.283%
2026-03-31	17.7900	18.1600	17.7900	18.1600	+20.664%	2	71	+57.930%
2026-03-30	14.5100	15.0500	13.7700	15.0500	-9.664%	13	72	+90.565%
2026-03-27	18.5000	18.5000	16.6600	16.6600	-24.955%	2	68	+72.149%
2026-03-25	22.2000	22.2000	22.2000	22.2000	+0.817%	1	68	+29.189%
2026-03-23	22.0200	22.0200	22.0200	22.0200	+7.994%	2	67	+30.245%
2026-03-20	20.4000	20.4000	20.3900	20.3900	0.000%	65	0	+40.657%

.dark-mode .WpMXBV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WpMXBV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270319C105CRWV Mar 19 2027 105.00 Call (CRWV270319C00105000)option OPRA

CRWV20270319C105
CRWV Mar 19 2027 105.00 Call (CRWV270319C00105000)
option OPRA