Dark

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

EOD

Jun 26, 2026

37.37-7.040%(-2.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	37.3700	37.3700	37.3700	37.3700	-7.040%	1	347	0.000%
2026-06-25	41.0700	41.2000	40.2000	40.2000	-5.412%	9	346	-7.040%
2026-06-24	43.0500	43.7400	42.5000	42.5000	-8.484%	14	345	-12.071%
2026-06-23	47.6600	47.6600	45.8500	46.4400	-14.238%	22	341	-19.531%
2026-06-18	54.7600	54.7600	54.1500	54.1500	-2.643%	37	329	-30.988%
2026-06-17	55.7500	55.7500	55.6200	55.6200	+6.044%	7	329	-32.812%
2026-06-16	52.8900	54.4100	52.2400	52.4500	+10.982%	25	329	-28.751%
2026-06-15	45.8000	47.2600	45.8000	47.2600	+5.562%	56	329	-20.927%
2026-06-12	44.0000	44.7700	44.0000	44.7700	+21.131%	4	322	-16.529%
2026-06-11	36.6500	36.9600	36.6500	36.9600	-4.274%	16	320	+1.109%
2026-06-10	40.5700	40.5700	38.6100	38.6100	-3.136%	3	320	-3.212%
2026-06-09	44.1900	44.1900	37.2900	39.8600	-7.302%	59	320	-6.247%
2026-06-08	41.0000	43.0000	41.0000	43.0000	+7.500%	129	329	-13.093%
2026-06-05	42.4100	42.7800	40.0000	40.0000	-14.439%	60	332	-6.575%
2026-06-04	45.8700	46.7500	45.6300	46.7500	-9.011%	24	316	-20.064%
2026-06-03	51.3800	51.3800	51.3800	51.3800	-15.382%	2	318	-27.267%
2026-06-01	60.7200	60.7200	60.7200	60.7200	+27.029%	3	319	-38.455%
2026-05-29	44.6700	47.8000	44.6700	47.8000	+5.846%	16	322	-21.820%
2026-05-28	44.6500	48.0000	44.6500	45.1600	+10.849%	15	336	-17.250%
2026-05-27	41.2500	41.2500	40.6500	40.7400	-10.304%	8	331	-8.272%
2026-05-26	45.4200	45.4200	45.4200	45.4200	-2.323%	1	327	-17.723%
2026-05-21	43.5000	46.5000	43.5000	46.5000	+13.498%	5	327	-19.634%
2026-05-20	41.4700	41.4700	40.9700	40.9700	+9.957%	4	330	-8.787%
2026-05-19	37.6000	37.8900	37.2600	37.2600	-10.540%	7	322	+0.295%
2026-05-18	40.5000	41.6500	40.5000	41.6500	-17.655%	2	322	-10.276%
2026-05-14	51.9500	52.2000	50.5500	50.5800	+12.400%	5	322	-26.117%
2026-05-13	45.0000	45.0000	45.0000	45.0000	+3.448%	3	315	-16.956%
2026-05-12	43.9000	43.9000	43.5000	43.5000	-17.457%	3	315	-14.092%
2026-05-11	49.9000	52.7000	49.9000	52.7000	+5.148%	3	315	-29.089%
2026-05-08	47.6400	50.4000	47.6400	50.1200	-18.064%	8	312	-25.439%
2026-05-07	62.5100	62.5100	61.1700	61.1700	-10.452%	3	311	-38.908%
2026-05-06	68.3100	68.3100	68.3100	68.3100	+43.811%	32	309	-45.294%
2026-04-29	47.5000	47.5000	47.5000	47.5000	+9.195%	25	277	-21.326%
2026-04-28	45.4000	45.4000	43.5000	43.5000	-24.348%	38	277	-14.092%
2026-04-22	57.3000	57.5000	57.3000	57.5000	+8.902%	2	246	-35.009%
2026-04-16	52.8000	52.8000	52.8000	52.8000	-2.673%	1	245	-29.223%
2026-04-15	54.2500	54.2500	54.2500	54.2500	-0.641%	2	245	-31.115%
2026-04-14	53.7500	54.6000	53.7500	54.6000	+10.192%	24	245	-31.557%
2026-04-13	49.5500	49.5500	49.5500	49.5500	+15.906%	5	266	-24.581%
2026-04-10	38.6400	44.3800	38.6400	42.7500	+24.927%	31	271	-12.585%
2026-04-09	36.2000	36.2000	34.2200	34.2200	+17.312%	13	265	+9.205%
2026-04-06	29.1500	29.1700	29.1500	29.1700	+30.573%	2	265	+28.111%
2026-03-30	22.3400	22.3400	22.3400	22.3400	-10.461%	1	266	+67.278%
2026-03-27	25.0100	25.0100	24.9500	24.9500	-18.967%	100	265	+49.780%
2026-03-23	30.7900	30.7900	30.7900	30.7900	-6.128%	1	284	+21.371%
2026-03-18	32.9000	32.9000	32.8000	32.8000	+28.125%	2	285	+13.933%
2026-03-09	25.6000	25.6000	25.6000	25.6000	-9.220%	2	284	+45.977%
2026-03-06	28.2000	28.2000	28.2000	28.2000	-6.931%	1	286	+32.518%
2026-03-04	30.3000	30.3000	30.3000	30.3000	+2.020%	1	287	+23.333%
2026-03-02	29.7000	29.7000	29.7000	29.7000	-2.941%	1	287	+25.825%
2026-02-27	30.6000	30.6000	30.6000	30.6000	-35.032%	2	287	+22.124%
2026-02-25	48.4100	48.4100	47.1000	47.1000	+6.441%	2	286	-20.658%
2026-02-24	44.2500	44.2500	44.2500	44.2500	+1.724%	1	286	-15.548%
2026-02-19	43.5000	43.5000	43.5000	43.5000	+2.113%	5	286	-14.092%
2026-02-10	42.6000	42.6000	42.6000	42.6000	-5.228%	2	291	-12.277%
2026-02-09	44.6500	44.9500	44.6500	44.9500	+18.289%	2	291	-16.863%
2026-02-06	33.0000	38.0000	33.0000	38.0000	+13.738%	5	291	-1.658%
2026-02-04	33.4100	33.4100	33.4100	33.4100	-12.471%	2	291	+11.853%
2026-02-03	37.8200	38.1700	37.8200	38.1700	-0.599%	6	290	-2.096%
2026-02-02	38.4000	38.4000	38.4000	38.4000	-23.200%	5	290	-2.682%
2026-01-28	51.0500	51.0500	50.0000	50.0000	-6.121%	3	290	-25.260%
2026-01-27	49.9900	53.7300	49.9900	53.2600	+13.998%	8	290	-29.835%
2026-01-26	53.0000	53.0000	46.7200	46.7200	+8.828%	101	283	-20.013%
2026-01-20	43.5000	43.5000	42.9300	42.9300	-3.420%	2	192	-12.951%
2026-01-15	44.4000	44.4500	44.4000	44.4500	+20.265%	2	192	-15.928%
2026-01-13	36.9600	36.9600	36.9600	36.9600	+25.714%	20	191	+1.109%
2026-01-08	30.1000	30.1000	29.4000	29.4000	+11.364%	22	195	+27.109%
2025-12-31	25.9500	26.4000	25.9500	26.4000	-3.297%	5	198	+41.553%
2025-12-30	27.7900	28.3000	27.3000	27.3000	-13.962%	8	198	+36.886%
2025-12-24	31.7300	31.7300	31.7300	31.7300	+28.984%	11	193	+17.775%
2025-12-16	24.7500	24.7500	24.6000	24.6000	-34.609%	2	193	+51.911%
2025-12-10	37.6200	37.6200	37.6200	37.6200	-6.185%	1	193	-0.665%
2025-12-09	40.1000	40.1000	40.1000	40.1000	+0.703%	1	193	-6.808%
2025-12-05	39.8200	39.8200	39.8200	39.8200	+28.826%	1	193	-6.153%
2025-12-03	30.9100	30.9100	30.9100	30.9100	+14.481%	1	193	+20.899%
2025-11-24	27.0000	27.0000	27.0000	27.0000	-3.226%	1	194	+38.407%
2025-11-21	28.1000	28.1000	27.9000	27.9000	-6.814%	2	194	+33.943%
2025-11-20	34.0000	34.0000	29.9400	29.9400	-6.438%	16	193	+24.816%
2025-11-19	32.0000	32.0000	32.0000	32.0000	+5.960%	5	204	+16.781%
2025-11-18	29.8000	30.2000	29.8000	30.2000	+1.513%	2	204	+23.742%
2025-11-17	31.2400	31.2400	29.7500	29.7500	-11.982%	3	204	+25.613%
2025-11-14	32.8000	33.8500	32.8000	33.8000	+0.506%	12	203	+10.562%
2025-11-13	33.5000	33.7700	33.5000	33.6300	-11.383%	5	193	+11.121%
2025-11-12	41.0000	41.1000	37.9500	37.9500	-3.065%	7	191	-1.528%
2025-11-11	46.5500	46.5500	39.1500	39.1500	-24.348%	14	190	-4.547%
2025-11-10	51.0900	53.0000	51.0900	51.7500	+2.577%	11	182	-27.787%
2025-11-07	50.2500	50.4500	49.8000	50.4500	-5.701%	23	173	-25.927%
2025-11-06	53.8000	54.0000	53.2000	53.5000	-7.231%	5	162	-30.150%
2025-11-05	58.5300	58.5300	57.6700	57.6700	-4.282%	5	160	-35.200%
2025-11-04	63.2500	63.2500	60.2500	60.2500	-11.240%	4	162	-37.975%
2025-11-03	70.6500	71.1500	67.8800	67.8800	-8.146%	22	157	-44.947%
2025-10-31	74.0000	74.0000	73.9000	73.9000	+3.836%	2	157	-49.432%
2025-10-30	71.1700	71.1700	71.1700	71.1700	-8.932%	2	156	-47.492%
2025-10-28	77.4500	78.2500	77.2000	78.1500	+18.141%	4	156	-52.182%
2025-10-21	66.1000	66.1500	66.1000	66.1500	-10.122%	2	155	-43.507%
2025-10-17	73.8500	73.8500	73.6000	73.6000	-10.788%	2	155	-49.226%
2025-10-16	84.5900	84.8200	82.5000	82.5000	+5.499%	4	154	-54.703%
2025-10-10	78.3500	78.3500	78.2000	78.2000	+5.221%	2	153	-52.212%
2025-10-08	74.3200	74.3200	74.3200	74.3200	+8.259%	1	153	-49.717%
2025-10-07	68.9000	68.9000	68.6500	68.6500	-9.073%	2	153	-45.564%
2025-10-06	75.6500	75.6500	75.5000	75.5000	+0.332%	2	153	-50.503%
2025-09-30	77.0500	80.0000	75.2500	75.2500	+14.119%	3	154	-50.339%
2025-09-29	65.9400	65.9400	65.9400	65.9400	+4.567%	2	154	-43.327%
2025-09-26	65.0000	65.0000	63.0600	63.0600	-9.940%	11	154	-40.739%
2025-09-25	71.9500	75.0000	69.1500	70.0200	+5.930%	10	152	-46.630%
2025-09-19	65.0000	67.0000	65.0000	66.1000	+5.255%	3	148	-43.464%
2025-09-18	62.8000	62.8000	62.8000	62.8000	+5.087%	1	149	-40.494%
2025-09-17	59.7900	59.7900	56.6100	59.7600	+0.184%	7	150	-37.467%
2025-09-16	65.3000	65.3000	59.6500	59.6500	-3.166%	3	156	-37.351%
2025-09-15	61.6000	61.6000	61.6000	61.6000	+14.074%	2	157	-39.334%
2025-09-12	49.1500	54.0000	49.1500	54.0000	-4.000%	34	159	-30.796%
2025-09-11	56.2500	56.2500	56.2500	56.2500	-7.484%	1	135	-33.564%
2025-09-10	58.0500	60.8000	57.5000	60.8000	+34.812%	6	134	-38.536%
2025-09-09	45.0000	45.1000	42.8200	45.1000	+12.413%	4	138	-17.140%
2025-09-08	40.4500	40.4500	40.1200	40.1200	+0.956%	5	136	-6.854%
2025-09-02	38.6500	39.7400	38.6500	39.7400	-14.390%	2	140	-5.964%
2025-08-29	46.4200	46.4200	46.4200	46.4200	-1.023%	5	135	-19.496%
2025-08-28	47.7500	48.0000	46.7800	46.9000	+24.238%	13	135	-20.320%
2025-08-20	38.0000	38.0000	37.7500	37.7500	-3.205%	2	145	-1.007%
2025-08-19	39.7200	40.4500	39.0000	39.0000	-13.333%	3	143	-4.179%
2025-08-18	45.2300	46.7800	45.0000	45.0000	+3.496%	10	144	-16.956%
2025-08-15	40.9500	43.4800	40.9500	43.4800	+4.244%	5	135	-14.052%
2025-08-14	45.0000	45.5000	41.7100	41.7100	-21.302%	8	130	-10.405%
2025-08-13	56.5500	56.7000	53.0000	53.0000	-13.891%	13	132	-29.491%
2025-08-11	61.5500	61.5500	61.5500	61.5500	+13.143%	1	128	-39.285%
2025-08-07	52.6500	54.4000	52.6500	54.4000	+17.928%	2	129	-31.305%
2025-08-06	45.4500	46.1300	45.4500	46.1300	-4.690%	6	129	-18.990%
2025-08-05	48.4000	48.4000	48.4000	48.4000	+8.764%	2	123	-22.789%
2025-08-04	44.0000	44.5000	44.0000	44.5000	-1.874%	6	125	-16.022%
2025-08-01	42.1500	45.3500	38.9500	45.3500	-8.161%	17	121	-17.596%
2025-07-31	49.5000	49.5000	49.3800	49.3800	+20.586%	4	122	-24.322%
2025-07-30	43.8900	46.0000	39.5500	40.9500	-7.978%	6	125	-8.742%
2025-07-29	44.6800	44.6800	44.5000	44.5000	-3.261%	2	120	-16.022%
2025-07-25	46.0000	46.0000	46.0000	46.0000	-4.346%	1	119	-18.761%
2025-07-21	48.0900	48.0900	48.0900	48.0900	-3.142%	2	120	-22.292%
2025-07-17	49.6500	49.6500	49.6500	49.6500	+5.638%	1	118	-24.733%
2025-07-10	47.0000	47.0000	47.0000	47.0000	-8.293%	1	119	-20.489%
2025-07-09	52.7500	53.5000	51.2500	51.2500	-10.088%	5	120	-27.083%
2025-07-07	57.0000	57.0000	57.0000	57.0000	-4.202%	1	121	-34.439%
2025-06-23	73.7000	73.7000	59.5000	59.5000	-25.392%	2	120	-37.193%
2025-06-20	79.7500	79.7500	79.7500	79.7500	+18.587%	2	121	-53.141%
2025-06-18	69.9500	69.9500	67.2500	67.2500	+1.433%	2	126	-44.431%
2025-06-17	66.3000	66.3000	66.3000	66.3000	+27.968%	1	126	-43.635%
2025-06-16	53.2400	53.2400	51.0000	51.8100	+6.825%	3	127	-27.871%
2025-06-13	48.5000	48.5000	48.5000	48.5000	-6.785%	4	130	-22.948%
2025-06-12	52.0300	52.0300	52.0300	52.0300	+1.581%	1	128	-28.176%
2025-06-11	54.0000	54.0000	47.0200	51.2200	-9.505%	101	127	-27.040%
2025-06-10	56.5000	56.6000	56.5000	56.6000	+6.813%	2	170	-33.975%
2025-06-06	58.2500	58.2500	52.9900	52.9900	+2.041%	204	170	-29.477%
2025-06-05	51.9300	51.9300	51.9300	51.9300	-19.238%	1	69	-28.038%
2025-06-04	64.3000	64.3000	64.3000	64.3000	+10.386%	1	69	-41.882%
2025-06-03	54.0000	58.2500	54.0000	58.2500	+32.386%	8	69	-35.845%
2025-05-30	44.0000	44.0000	44.0000	44.0000	-1.786%	2	71	-15.068%
2025-05-29	52.0200	52.0200	44.8000	44.8000	-9.495%	4	71	-16.585%
2025-05-28	51.0000	51.0000	49.5000	49.5000	-7.442%	6	70	-24.505%
2025-05-27	52.5000	53.4800	52.5000	53.4800	+15.508%	14	69	-30.123%
2025-05-23	45.0000	47.2000	45.0000	46.3000	+5.227%	234	2	-19.287%
2025-05-22	45.9800	45.9800	44.0000	44.0000	0.000%	2	2	-15.068%

.dark-mode .Qt5hz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qt5hz7{ 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