Dark

CRWV20271217C105
CRWV Dec 17 2027 105.00 Call (CRWV271217C00105000)
option OPRA

EOD

Oct 1, 2026

24.70-5.905%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.7000	24.7000	24.7000	24.7000	-5.905%	2	352	0.000%
2026-09-29	25.6500	26.2500	25.6500	26.2500	+4.582%	2	354	-5.905%
2026-09-25	25.1000	25.1000	25.1000	25.1000	-2.901%	3	355	-1.594%
2026-09-23	25.8500	25.8500	25.8500	25.8500	+7.261%	1	358	-4.449%
2026-09-21	23.7500	24.1000	23.7500	24.1000	+11.368%	2	359	+2.490%
2026-09-18	21.6400	21.6400	21.6400	21.6400	-7.915%	1	358	+14.140%
2026-09-16	24.2500	24.3000	23.5000	23.5000	-17.717%	17	358	+5.106%
2026-09-10	28.9500	28.9500	28.5600	28.5600	-22.748%	3	368	-13.515%
2026-09-08	31.5000	38.0000	31.5000	36.9700	+63.007%	25	365	-33.189%
2026-09-01	22.6800	22.6800	22.6800	22.6800	-7.992%	1	358	+8.907%
2026-08-31	24.6500	24.6500	24.6500	24.6500	-10.818%	11	357	+0.203%
2026-08-27	27.6400	27.6400	27.6400	27.6400	+1.618%	3	357	-10.637%
2026-08-24	27.2000	27.2000	27.2000	27.2000	-12.821%	2	360	-9.191%
2026-08-19	32.2700	32.2700	31.2000	31.2000	-22.638%	2	360	-20.833%
2026-08-17	40.3300	40.3300	40.3300	40.3300	-0.885%	7	360	-38.755%
2026-08-14	40.1500	40.6900	40.1500	40.6900	-4.885%	25	360	-39.297%
2026-08-13	44.5000	49.0000	42.7800	42.7800	+0.896%	17	367	-42.263%
2026-08-12	44.2000	44.2000	42.0600	42.4000	+41.475%	36	379	-41.745%
2026-08-11	30.5000	30.5000	29.9700	29.9700	-4.766%	4	380	-17.584%
2026-08-10	32.6500	32.6500	31.4700	31.4700	-8.835%	14	380	-21.513%
2026-08-05	34.5000	34.5200	34.5000	34.5200	-2.568%	13	385	-28.447%
2026-08-04	35.4300	35.4300	35.4300	35.4300	+48.553%	1	372	-30.285%
2026-07-30	23.8500	23.8500	23.8500	23.8500	+42.388%	3	371	+3.564%
2026-07-29	16.2400	17.4000	16.2400	16.7500	-35.701%	16	371	+47.463%
2026-07-24	26.0500	26.0500	26.0500	26.0500	-12.584%	1	373	-5.182%
2026-07-23	29.8000	29.8000	29.8000	29.8000	+43.269%	2	373	-17.114%
2026-07-17	20.8000	20.8000	20.8000	20.8000	-21.951%	2	373	+18.750%
2026-07-14	26.6500	26.6500	26.6500	26.6500	-7.977%	2	375	-7.317%
2026-07-13	28.9500	28.9700	28.8000	28.9600	+2.332%	58	373	-14.710%
2026-07-07	28.3000	28.3000	28.3000	28.3000	+2.166%	1	343	-12.721%
2026-07-02	29.3500	29.3500	27.7000	27.7000	-13.788%	58	342	-10.830%
2026-07-01	32.1300	32.1300	32.1300	32.1300	-14.022%	5	342	-23.125%
2026-06-26	37.3700	37.3700	37.3700	37.3700	-7.040%	1	347	-33.904%
2026-06-25	41.0700	41.2000	40.2000	40.2000	-5.412%	9	346	-38.557%
2026-06-24	43.0500	43.7400	42.5000	42.5000	-8.484%	14	345	-41.882%
2026-06-23	47.6600	47.6600	45.8500	46.4400	-14.238%	22	341	-46.813%
2026-06-18	54.7600	54.7600	54.1500	54.1500	-2.643%	37	329	-54.386%
2026-06-17	55.7500	55.7500	55.6200	55.6200	+6.044%	7	329	-55.592%
2026-06-16	52.8900	54.4100	52.2400	52.4500	+10.982%	25	329	-52.908%
2026-06-15	45.8000	47.2600	45.8000	47.2600	+5.562%	56	329	-47.736%
2026-06-12	44.0000	44.7700	44.0000	44.7700	+21.131%	4	322	-44.829%
2026-06-11	36.6500	36.9600	36.6500	36.9600	-4.274%	16	320	-33.171%
2026-06-10	40.5700	40.5700	38.6100	38.6100	-3.136%	3	320	-36.027%
2026-06-09	44.1900	44.1900	37.2900	39.8600	-7.302%	59	320	-38.033%
2026-06-08	41.0000	43.0000	41.0000	43.0000	+7.500%	129	329	-42.558%
2026-06-05	42.4100	42.7800	40.0000	40.0000	-14.439%	60	332	-38.250%
2026-06-04	45.8700	46.7500	45.6300	46.7500	-9.011%	24	316	-47.166%
2026-06-03	51.3800	51.3800	51.3800	51.3800	-15.382%	2	318	-51.927%
2026-06-01	60.7200	60.7200	60.7200	60.7200	+27.029%	3	319	-59.321%
2026-05-29	44.6700	47.8000	44.6700	47.8000	+5.846%	16	322	-48.326%
2026-05-28	44.6500	48.0000	44.6500	45.1600	+10.849%	15	336	-45.306%
2026-05-27	41.2500	41.2500	40.6500	40.7400	-10.304%	8	331	-39.372%
2026-05-26	45.4200	45.4200	45.4200	45.4200	-2.323%	1	327	-45.619%
2026-05-21	43.5000	46.5000	43.5000	46.5000	+13.498%	5	327	-46.882%
2026-05-20	41.4700	41.4700	40.9700	40.9700	+9.957%	4	330	-39.712%
2026-05-19	37.6000	37.8900	37.2600	37.2600	-10.540%	7	322	-33.709%
2026-05-18	40.5000	41.6500	40.5000	41.6500	-17.655%	2	322	-40.696%
2026-05-14	51.9500	52.2000	50.5500	50.5800	+12.400%	5	322	-51.166%
2026-05-13	45.0000	45.0000	45.0000	45.0000	+3.448%	3	315	-45.111%
2026-05-12	43.9000	43.9000	43.5000	43.5000	-17.457%	3	315	-43.218%
2026-05-11	49.9000	52.7000	49.9000	52.7000	+5.148%	3	315	-53.131%
2026-05-08	47.6400	50.4000	47.6400	50.1200	-18.064%	8	312	-50.718%
2026-05-07	62.5100	62.5100	61.1700	61.1700	-10.452%	3	311	-59.621%
2026-05-06	68.3100	68.3100	68.3100	68.3100	+43.811%	32	309	-63.841%
2026-04-29	47.5000	47.5000	47.5000	47.5000	+9.195%	25	277	-48.000%
2026-04-28	45.4000	45.4000	43.5000	43.5000	-24.348%	38	277	-43.218%
2026-04-22	57.3000	57.5000	57.3000	57.5000	+8.902%	2	246	-57.043%
2026-04-16	52.8000	52.8000	52.8000	52.8000	-2.673%	1	245	-53.220%
2026-04-15	54.2500	54.2500	54.2500	54.2500	-0.641%	2	245	-54.470%
2026-04-14	53.7500	54.6000	53.7500	54.6000	+10.192%	24	245	-54.762%
2026-04-13	49.5500	49.5500	49.5500	49.5500	+15.906%	5	266	-50.151%
2026-04-10	38.6400	44.3800	38.6400	42.7500	+24.927%	31	271	-42.222%
2026-04-09	36.2000	36.2000	34.2200	34.2200	+17.312%	13	265	-27.820%
2026-04-06	29.1500	29.1700	29.1500	29.1700	+30.573%	2	265	-15.324%
2026-03-30	22.3400	22.3400	22.3400	22.3400	-10.461%	1	266	+10.564%
2026-03-27	25.0100	25.0100	24.9500	24.9500	-18.967%	100	265	-1.002%
2026-03-23	30.7900	30.7900	30.7900	30.7900	-6.128%	1	284	-19.779%
2026-03-18	32.9000	32.9000	32.8000	32.8000	+28.125%	2	285	-24.695%
2026-03-09	25.6000	25.6000	25.6000	25.6000	-9.220%	2	284	-3.516%
2026-03-06	28.2000	28.2000	28.2000	28.2000	-6.931%	1	286	-12.411%
2026-03-04	30.3000	30.3000	30.3000	30.3000	+2.020%	1	287	-18.482%
2026-03-02	29.7000	29.7000	29.7000	29.7000	-2.941%	1	287	-16.835%
2026-02-27	30.6000	30.6000	30.6000	30.6000	-35.032%	2	287	-19.281%
2026-02-25	48.4100	48.4100	47.1000	47.1000	+6.441%	2	286	-47.558%
2026-02-24	44.2500	44.2500	44.2500	44.2500	+1.724%	1	286	-44.181%
2026-02-19	43.5000	43.5000	43.5000	43.5000	+2.113%	5	286	-43.218%
2026-02-10	42.6000	42.6000	42.6000	42.6000	-5.228%	2	291	-42.019%
2026-02-09	44.6500	44.9500	44.6500	44.9500	+18.289%	2	291	-45.050%
2026-02-06	33.0000	38.0000	33.0000	38.0000	+13.738%	5	291	-35.000%
2026-02-04	33.4100	33.4100	33.4100	33.4100	-12.471%	2	291	-26.070%
2026-02-03	37.8200	38.1700	37.8200	38.1700	-0.599%	6	290	-35.289%
2026-02-02	38.4000	38.4000	38.4000	38.4000	-23.200%	5	290	-35.677%
2026-01-28	51.0500	51.0500	50.0000	50.0000	-6.121%	3	290	-50.600%
2026-01-27	49.9900	53.7300	49.9900	53.2600	+13.998%	8	290	-53.624%
2026-01-26	53.0000	53.0000	46.7200	46.7200	+8.828%	101	283	-47.132%
2026-01-20	43.5000	43.5000	42.9300	42.9300	-3.420%	2	192	-42.464%
2026-01-15	44.4000	44.4500	44.4000	44.4500	+20.265%	2	192	-44.432%
2026-01-13	36.9600	36.9600	36.9600	36.9600	+25.714%	20	191	-33.171%
2026-01-08	30.1000	30.1000	29.4000	29.4000	+11.364%	22	195	-15.986%
2025-12-31	25.9500	26.4000	25.9500	26.4000	-3.297%	5	198	-6.439%
2025-12-30	27.7900	28.3000	27.3000	27.3000	-13.962%	8	198	-9.524%
2025-12-24	31.7300	31.7300	31.7300	31.7300	+28.984%	11	193	-22.156%
2025-12-16	24.7500	24.7500	24.6000	24.6000	-34.609%	2	193	+0.407%
2025-12-10	37.6200	37.6200	37.6200	37.6200	-6.185%	1	193	-34.343%
2025-12-09	40.1000	40.1000	40.1000	40.1000	+0.703%	1	193	-38.404%
2025-12-05	39.8200	39.8200	39.8200	39.8200	+28.826%	1	193	-37.971%
2025-12-03	30.9100	30.9100	30.9100	30.9100	+14.481%	1	193	-20.091%
2025-11-24	27.0000	27.0000	27.0000	27.0000	-3.226%	1	194	-8.519%
2025-11-21	28.1000	28.1000	27.9000	27.9000	-6.814%	2	194	-11.470%
2025-11-20	34.0000	34.0000	29.9400	29.9400	-6.438%	16	193	-17.502%
2025-11-19	32.0000	32.0000	32.0000	32.0000	+5.960%	5	204	-22.813%
2025-11-18	29.8000	30.2000	29.8000	30.2000	+1.513%	2	204	-18.212%
2025-11-17	31.2400	31.2400	29.7500	29.7500	-11.982%	3	204	-16.975%
2025-11-14	32.8000	33.8500	32.8000	33.8000	+0.506%	12	203	-26.923%
2025-11-13	33.5000	33.7700	33.5000	33.6300	-11.383%	5	193	-26.554%
2025-11-12	41.0000	41.1000	37.9500	37.9500	-3.065%	7	191	-34.914%
2025-11-11	46.5500	46.5500	39.1500	39.1500	-24.348%	14	190	-36.909%
2025-11-10	51.0900	53.0000	51.0900	51.7500	+2.577%	11	182	-52.271%
2025-11-07	50.2500	50.4500	49.8000	50.4500	-5.701%	23	173	-51.041%
2025-11-06	53.8000	54.0000	53.2000	53.5000	-7.231%	5	162	-53.832%
2025-11-05	58.5300	58.5300	57.6700	57.6700	-4.282%	5	160	-57.170%
2025-11-04	63.2500	63.2500	60.2500	60.2500	-11.240%	4	162	-59.004%
2025-11-03	70.6500	71.1500	67.8800	67.8800	-8.146%	22	157	-63.612%
2025-10-31	74.0000	74.0000	73.9000	73.9000	+3.836%	2	157	-66.576%
2025-10-30	71.1700	71.1700	71.1700	71.1700	-8.932%	2	156	-65.294%
2025-10-28	77.4500	78.2500	77.2000	78.1500	+18.141%	4	156	-68.394%
2025-10-21	66.1000	66.1500	66.1000	66.1500	-10.122%	2	155	-62.661%
2025-10-17	73.8500	73.8500	73.6000	73.6000	-10.788%	2	155	-66.440%
2025-10-16	84.5900	84.8200	82.5000	82.5000	+5.499%	4	154	-70.061%
2025-10-10	78.3500	78.3500	78.2000	78.2000	+5.221%	2	153	-68.414%
2025-10-08	74.3200	74.3200	74.3200	74.3200	+8.259%	1	153	-66.765%
2025-10-07	68.9000	68.9000	68.6500	68.6500	-9.073%	2	153	-64.020%
2025-10-06	75.6500	75.6500	75.5000	75.5000	+0.332%	2	153	-67.285%
2025-09-30	77.0500	80.0000	75.2500	75.2500	+14.119%	3	154	-67.176%
2025-09-29	65.9400	65.9400	65.9400	65.9400	+4.567%	2	154	-62.542%
2025-09-26	65.0000	65.0000	63.0600	63.0600	-9.940%	11	154	-60.831%
2025-09-25	71.9500	75.0000	69.1500	70.0200	+5.930%	10	152	-64.724%
2025-09-19	65.0000	67.0000	65.0000	66.1000	+5.255%	3	148	-62.632%
2025-09-18	62.8000	62.8000	62.8000	62.8000	+5.087%	1	149	-60.669%
2025-09-17	59.7900	59.7900	56.6100	59.7600	+0.184%	7	150	-58.668%
2025-09-16	65.3000	65.3000	59.6500	59.6500	-3.166%	3	156	-58.592%
2025-09-15	61.6000	61.6000	61.6000	61.6000	+14.074%	2	157	-59.903%
2025-09-12	49.1500	54.0000	49.1500	54.0000	-4.000%	34	159	-54.259%
2025-09-11	56.2500	56.2500	56.2500	56.2500	-7.484%	1	135	-56.089%
2025-09-10	58.0500	60.8000	57.5000	60.8000	+34.812%	6	134	-59.375%
2025-09-09	45.0000	45.1000	42.8200	45.1000	+12.413%	4	138	-45.233%
2025-09-08	40.4500	40.4500	40.1200	40.1200	+0.956%	5	136	-38.435%
2025-09-02	38.6500	39.7400	38.6500	39.7400	-14.390%	2	140	-37.846%
2025-08-29	46.4200	46.4200	46.4200	46.4200	-1.023%	5	135	-46.790%
2025-08-28	47.7500	48.0000	46.7800	46.9000	+24.238%	13	135	-47.335%
2025-08-20	38.0000	38.0000	37.7500	37.7500	-3.205%	2	145	-34.570%
2025-08-19	39.7200	40.4500	39.0000	39.0000	-13.333%	3	143	-36.667%
2025-08-18	45.2300	46.7800	45.0000	45.0000	+3.496%	10	144	-45.111%
2025-08-15	40.9500	43.4800	40.9500	43.4800	+4.244%	5	135	-43.192%
2025-08-14	45.0000	45.5000	41.7100	41.7100	-21.302%	8	130	-40.782%
2025-08-13	56.5500	56.7000	53.0000	53.0000	-13.891%	13	132	-53.396%
2025-08-11	61.5500	61.5500	61.5500	61.5500	+13.143%	1	128	-59.870%
2025-08-07	52.6500	54.4000	52.6500	54.4000	+17.928%	2	129	-54.596%
2025-08-06	45.4500	46.1300	45.4500	46.1300	-4.690%	6	129	-46.456%
2025-08-05	48.4000	48.4000	48.4000	48.4000	+8.764%	2	123	-48.967%
2025-08-04	44.0000	44.5000	44.0000	44.5000	-1.874%	6	125	-44.494%
2025-08-01	42.1500	45.3500	38.9500	45.3500	-8.161%	17	121	-45.535%
2025-07-31	49.5000	49.5000	49.3800	49.3800	+20.586%	4	122	-49.980%
2025-07-30	43.8900	46.0000	39.5500	40.9500	-7.978%	6	125	-39.683%
2025-07-29	44.6800	44.6800	44.5000	44.5000	-3.261%	2	120	-44.494%
2025-07-25	46.0000	46.0000	46.0000	46.0000	-4.346%	1	119	-46.304%
2025-07-21	48.0900	48.0900	48.0900	48.0900	-3.142%	2	120	-48.638%
2025-07-17	49.6500	49.6500	49.6500	49.6500	+5.638%	1	118	-50.252%
2025-07-10	47.0000	47.0000	47.0000	47.0000	-8.293%	1	119	-47.447%
2025-07-09	52.7500	53.5000	51.2500	51.2500	-10.088%	5	120	-51.805%
2025-07-07	57.0000	57.0000	57.0000	57.0000	-4.202%	1	121	-56.667%
2025-06-23	73.7000	73.7000	59.5000	59.5000	-25.392%	2	120	-58.487%
2025-06-20	79.7500	79.7500	79.7500	79.7500	+18.587%	2	121	-69.028%
2025-06-18	69.9500	69.9500	67.2500	67.2500	+1.433%	2	126	-63.271%
2025-06-17	66.3000	66.3000	66.3000	66.3000	+27.968%	1	126	-62.745%
2025-06-16	53.2400	53.2400	51.0000	51.8100	+6.825%	3	127	-52.326%
2025-06-13	48.5000	48.5000	48.5000	48.5000	-6.785%	4	130	-49.072%
2025-06-12	52.0300	52.0300	52.0300	52.0300	+1.581%	1	128	-52.527%
2025-06-11	54.0000	54.0000	47.0200	51.2200	-9.505%	101	127	-51.777%
2025-06-10	56.5000	56.6000	56.5000	56.6000	+6.813%	2	170	-56.360%
2025-06-06	58.2500	58.2500	52.9900	52.9900	+2.041%	204	170	-53.387%
2025-06-05	51.9300	51.9300	51.9300	51.9300	-19.238%	1	69	-52.436%
2025-06-04	64.3000	64.3000	64.3000	64.3000	+10.386%	1	69	-61.586%
2025-06-03	54.0000	58.2500	54.0000	58.2500	+32.386%	8	69	-57.597%
2025-05-30	44.0000	44.0000	44.0000	44.0000	-1.786%	2	71	-43.864%
2025-05-29	52.0200	52.0200	44.8000	44.8000	-9.495%	4	71	-44.866%
2025-05-28	51.0000	51.0000	49.5000	49.5000	-7.442%	6	70	-50.101%
2025-05-27	52.5000	53.4800	52.5000	53.4800	+15.508%	14	69	-53.815%
2025-05-23	45.0000	47.2000	45.0000	46.3000	+5.227%	234	2	-46.652%
2025-05-22	45.9800	45.9800	44.0000	44.0000	0.000%	2	2	-43.864%

.dark-mode .h8rx99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8rx99{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C105CRWV Dec 17 2027 105.00 Call (CRWV271217C00105000)option OPRA

CRWV20271217C105
CRWV Dec 17 2027 105.00 Call (CRWV271217C00105000)
option OPRA