Dark

CRWV20270319C120
CRWV Mar 19 2027 120.00 Call (CRWV270319C00120000)
option OPRA

EOD

Aug 13, 2026

22.17-5.458%(-1.28)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.6000	28.1300	22.1700	22.1700	-5.458%	79	1,289	0.000%
2026-08-12	24.8000	26.2600	22.7500	23.4500	+61.058%	308	1,289	-5.458%
2026-08-11	14.8200	14.8200	14.5600	14.5600	-7.143%	2	1,240	+52.266%
2026-08-10	16.2600	16.2600	15.6800	15.6800	-4.681%	6	1,240	+41.390%
2026-08-07	16.6400	16.6400	16.0300	16.4500	+7.236%	7	1,236	+34.772%
2026-08-06	16.8500	16.8500	15.3400	15.3400	-18.707%	65	1,237	+44.524%
2026-08-05	18.3600	18.8700	18.3600	18.8700	-5.650%	13	1,237	+17.488%
2026-08-04	18.7000	20.2000	18.7000	20.0000	+24.922%	261	1,241	+10.850%
2026-08-03	13.0000	16.0300	13.0000	16.0100	+54.239%	32	1,393	+38.476%
2026-07-31	12.0800	12.0800	9.7800	10.3800	-2.260%	4	1,413	+113.584%
2026-07-30	10.9000	11.4500	10.1000	10.6200	+34.943%	67	1,414	+108.757%
2026-07-29	8.2500	8.2500	6.5300	7.8700	-5.861%	29	1,401	+181.703%
2026-07-28	7.8500	8.4000	7.8000	8.3600	-16.400%	157	1,399	+165.191%
2026-07-27	10.1200	10.1200	9.4700	10.0000	-0.990%	16	1,254	+121.700%
2026-07-24	12.0000	12.0000	10.1000	10.1000	-32.124%	147	1,256	+119.505%
2026-07-23	14.8800	14.8800	14.8800	14.8800	+14.023%	1	1,287	+48.992%
2026-07-21	12.5000	13.8500	12.5000	13.0500	+17.040%	3	1,287	+69.885%
2026-07-20	12.5800	12.5800	11.1500	11.1500	-3.463%	136	1,286	+98.834%
2026-07-17	9.9500	11.8000	9.9500	11.5500	+10.526%	16	1,223	+91.948%
2026-07-16	10.8300	10.9500	10.4500	10.4500	-13.992%	13	1,227	+112.153%
2026-07-15	12.9500	12.9500	11.0800	12.1500	-15.331%	110	1,227	+82.469%
2026-07-14	14.3500	14.3500	14.3500	14.3500	-3.237%	1	1,156	+54.495%
2026-07-13	16.3500	16.3500	14.5000	14.8300	-17.611%	32	1,156	+49.494%
2026-07-10	17.6000	18.0000	17.6000	18.0000	-3.226%	35	1,142	+23.167%
2026-07-08	16.7500	18.6000	16.0000	18.6000	+25.253%	62	1,167	+19.194%
2026-07-07	14.1500	14.8500	13.6500	14.8500	-14.409%	86	1,183	+49.293%
2026-07-06	15.3500	17.3500	15.3500	17.3500	+16.131%	12	1,100	+27.781%
2026-07-02	16.9500	17.3900	14.3700	14.9400	-9.674%	41	1,074	+48.394%
2026-07-01	17.7900	18.1500	16.3000	16.5400	-27.520%	49	1,074	+34.039%
2026-06-30	22.6500	22.8200	22.4000	22.8200	+8.667%	16	1,058	-2.848%
2026-06-29	22.1000	22.1000	19.3000	21.0000	-2.326%	15	1,054	+5.571%
2026-06-26	21.0300	21.8200	21.0300	21.5000	-15.521%	7	1,047	+3.116%
2026-06-25	24.0100	25.4500	24.0100	25.4500	+0.197%	18	1,043	-12.888%
2026-06-24	26.1000	26.1000	24.0400	25.4000	-12.414%	25	1,058	-12.717%
2026-06-23	26.6000	32.1600	26.3000	29.0000	-9.657%	6	1,049	-23.552%
2026-06-22	32.0000	32.1000	29.1900	32.1000	-11.326%	15	1,049	-30.935%
2026-06-18	35.9600	36.2000	35.9600	36.2000	+3.429%	9	1,025	-38.757%
2026-06-17	37.1000	38.5000	34.3000	35.0000	-0.427%	21	1,025	-36.657%
2026-06-16	34.0000	36.5000	33.5500	35.1500	+18.750%	58	1,025	-36.927%
2026-06-15	29.0000	29.6000	29.0000	29.6000	+15.625%	7	1,025	-25.101%
2026-06-12	24.6900	28.1600	24.0000	25.6000	+11.304%	15	1,024	-13.398%
2026-06-11	20.7500	23.0000	20.7500	23.0000	-0.777%	11	1,017	-3.609%
2026-06-10	25.0000	25.0000	23.0300	23.1800	-2.194%	12	1,017	-4.357%
2026-06-09	27.5000	27.5000	23.1000	23.7000	-11.732%	10	1,016	-6.456%
2026-06-08	24.9900	27.5000	24.9000	26.8500	+8.969%	36	1,014	-17.430%
2026-06-05	26.9900	27.0000	24.2700	24.6400	-20.310%	43	1,002	-10.024%
2026-06-04	29.0000	30.9200	29.0000	30.9200	-2.152%	257	994	-28.299%
2026-06-03	37.0000	37.0000	31.6000	31.6000	-17.060%	14	740	-29.842%
2026-06-02	43.0000	46.0000	37.6600	38.1000	-9.286%	36	732	-41.811%
2026-06-01	38.0500	43.1000	35.0000	42.0000	+34.443%	25	719	-47.214%
2026-05-29	29.4000	31.2400	27.1500	31.2400	+5.898%	13	730	-29.033%
2026-05-28	30.3500	30.3500	29.5000	29.5000	+8.856%	3	726	-24.847%
2026-05-27	27.1000	27.1000	27.1000	27.1000	-6.228%	1	725	-18.192%
2026-05-26	29.0400	29.2500	28.3700	28.9000	+4.976%	371	724	-23.287%
2026-05-22	30.0000	30.0000	27.5300	27.5300	-5.557%	39	422	-19.470%
2026-05-21	27.4000	29.1500	27.2000	29.1500	+16.600%	7	421	-23.945%
2026-05-20	24.0200	25.6100	24.0200	25.0000	+4.167%	21	421	-11.320%
2026-05-19	22.4300	24.4000	22.4300	24.0000	-6.796%	5	421	-7.625%
2026-05-18	26.7200	26.7200	23.9000	25.7500	-11.207%	43	421	-13.903%
2026-05-15	30.1000	30.1000	29.0000	29.0000	-11.043%	2	421	-23.552%
2026-05-14	31.6500	35.3100	31.6500	32.6000	+3.263%	28	420	-31.994%
2026-05-13	31.9000	31.9000	28.7000	31.5700	+14.800%	38	388	-29.775%
2026-05-12	29.8200	29.8200	25.0000	27.5000	-16.667%	27	388	-19.382%
2026-05-11	35.4900	36.2100	33.0000	33.0000	+5.701%	36	388	-32.818%
2026-05-08	36.0000	36.4000	31.2200	31.2200	-27.882%	44	386	-28.988%
2026-05-07	47.3800	47.3800	42.8000	43.2900	-13.229%	10	378	-48.787%
2026-05-06	47.5500	50.0400	47.5500	49.8900	+11.861%	8	376	-55.562%
2026-05-05	41.1100	44.6000	41.1100	44.6000	+3.600%	9	383	-50.291%
2026-05-04	44.2500	44.2500	41.8200	43.0500	+14.861%	9	378	-48.502%
2026-05-01	38.0700	38.2200	37.4800	37.4800	+6.538%	8	373	-40.848%
2026-04-30	36.2200	36.2200	34.0200	35.1800	+1.882%	18	373	-36.981%
2026-04-29	34.8000	34.8000	34.5300	34.5300	+14.338%	5	383	-35.795%
2026-04-28	28.6300	30.8600	28.6300	30.2000	-6.211%	69	387	-26.589%
2026-04-27	30.6500	32.2000	29.1200	32.2000	+2.222%	28	379	-31.149%
2026-04-24	33.2000	33.2000	30.9400	31.5000	-12.011%	135	377	-29.619%
2026-04-23	37.9200	39.3500	35.8000	35.8000	-11.276%	17	318	-38.073%
2026-04-22	37.5000	40.3500	37.0000	40.3500	+20.448%	14	305	-45.056%
2026-04-21	36.5700	36.5700	33.5000	33.5000	-5.634%	323	277	-33.821%
2026-04-20	34.0000	35.8000	32.1700	35.5000	-1.114%	13	277	-37.549%
2026-04-17	35.0400	36.9500	35.0400	35.9000	-3.495%	14	269	-38.245%
2026-04-16	35.3900	37.2500	35.3900	37.2000	-2.105%	4	263	-40.403%
2026-04-15	38.0300	38.0600	38.0000	38.0000	-1.042%	14	263	-41.658%
2026-04-14	37.6000	38.4000	37.2500	38.4000	+12.941%	15	260	-42.266%
2026-04-13	30.0600	35.6000	30.0600	34.0000	+15.646%	12	251	-34.794%
2026-04-10	24.0600	29.4000	23.8200	29.4000	+37.705%	21	249	-24.592%
2026-04-09	19.5500	22.7500	17.9000	21.3500	+7.125%	332	248	+3.841%
2026-04-08	19.9000	20.5000	19.5500	19.9300	+21.896%	11	73	+11.239%
2026-04-06	16.3500	16.3500	16.3500	16.3500	+1.553%	35	73	+35.596%
2026-04-02	16.8500	16.8500	16.0000	16.1000	+7.692%	14	57	+37.702%
2026-04-01	15.5000	15.5500	14.8000	14.9500	+15.000%	34	57	+48.294%
2026-03-31	13.0000	13.0000	13.0000	13.0000	+10.638%	4	31	+70.538%
2026-03-30	11.6500	11.7500	11.6500	11.7500	-12.963%	2	27	+88.681%
2026-03-27	17.0000	17.0000	13.4000	13.5000	-30.520%	5	27	+64.222%
2026-03-26	20.1300	20.1300	19.4300	19.4300	-3.333%	13	25	+14.102%
2026-03-25	20.0600	20.1600	20.0200	20.1000	0.000%	24	24	+10.299%

.dark-mode .m3V5z9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3V5z9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270319C120CRWV Mar 19 2027 120.00 Call (CRWV270319C00120000)option OPRA

CRWV20270319C120
CRWV Mar 19 2027 120.00 Call (CRWV270319C00120000)
option OPRA