Dark

CRWV20271217C110
CRWV Dec 17 2027 110.00 Call (CRWV271217C00110000)
option OPRA

EOD

Jun 26, 2026

35.66-10.961%(-4.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	35.4700	35.6600	35.4700	35.6600	-10.961%	2	403	0.000%
2026-06-25	43.0000	43.0000	39.6700	40.0500	-2.697%	5	403	-10.961%
2026-06-24	41.8700	41.9600	41.1600	41.1600	-7.651%	5	403	-13.362%
2026-06-23	44.6100	44.6100	44.5700	44.5700	-7.723%	5	402	-19.991%
2026-06-22	48.3500	48.3500	48.2500	48.3000	-5.294%	6	400	-26.170%
2026-06-18	52.6000	52.6000	51.0000	51.0000	-1.866%	21	399	-30.078%
2026-06-17	53.9500	53.9500	51.9700	51.9700	+0.445%	8	399	-31.383%
2026-06-16	50.3900	52.5000	50.3900	51.7400	+13.639%	9	399	-31.078%
2026-06-15	44.0700	45.5300	44.0600	45.5300	+4.908%	12	399	-21.678%
2026-06-12	43.4000	43.4000	43.4000	43.4000	+17.615%	1	398	-17.834%
2026-06-11	34.7400	36.9000	34.7400	36.9000	-0.700%	15	398	-3.360%
2026-06-10	37.1600	37.1600	37.1600	37.1600	-3.455%	1	401	-4.037%
2026-06-09	42.5900	42.5900	35.7600	38.4900	-7.698%	12	400	-7.353%
2026-06-08	40.3700	41.7000	40.3700	41.7000	+13.469%	45	396	-14.484%
2026-06-05	41.2400	41.2400	36.7500	36.7500	-18.424%	23	398	-2.966%
2026-06-04	45.1100	45.3200	44.1800	45.0500	-8.061%	16	389	-20.844%
2026-06-03	49.0000	49.0000	49.0000	49.0000	-16.638%	1	378	-27.224%
2026-06-01	58.7800	58.7800	58.7800	58.7800	+36.666%	1	378	-39.333%
2026-05-22	43.0100	43.0100	43.0100	43.0100	+20.308%	2	377	-17.089%
2026-05-19	35.7100	36.0000	35.4400	35.7500	-9.722%	9	377	-0.252%
2026-05-18	43.1000	43.1000	38.0900	39.6000	-10.931%	26	396	-9.949%
2026-05-15	44.4600	44.4600	44.4600	44.4600	-11.470%	1	396	-19.793%
2026-05-14	48.6000	50.4500	48.6000	50.2200	+8.023%	5	396	-28.992%
2026-05-13	46.4900	46.4900	46.4900	46.4900	+10.297%	1	397	-23.295%
2026-05-12	42.1500	42.1500	42.1500	42.1500	-16.303%	2	397	-15.397%
2026-05-11	50.3600	50.3600	50.3600	50.3600	+4.438%	1	397	-29.190%
2026-05-08	48.3000	48.3000	48.2200	48.2200	-18.063%	2	397	-26.047%
2026-05-07	58.8500	58.8500	58.8500	58.8500	-11.223%	1	396	-39.405%
2026-05-06	66.2400	66.2900	66.2400	66.2900	+17.891%	15	396	-46.206%
2026-05-05	56.2300	56.2300	56.2300	56.2300	-3.716%	2	411	-36.582%
2026-05-04	61.9500	61.9500	58.4000	58.4000	+11.238%	4	410	-38.938%
2026-05-01	52.5000	52.5000	52.5000	52.5000	+9.787%	1	410	-32.076%
2026-04-29	47.0000	47.8200	47.0000	47.8200	+8.313%	2	410	-25.429%
2026-04-28	43.0000	44.1500	43.0000	44.1500	-3.497%	4	411	-19.230%
2026-04-24	49.3000	49.3000	45.7500	45.7500	-18.304%	2	411	-22.055%
2026-04-22	56.0000	56.0000	56.0000	56.0000	+7.013%	1	411	-36.321%
2026-04-15	52.1000	52.3300	50.7300	52.3300	+11.222%	4	411	-31.856%
2026-04-13	43.9600	50.0000	43.9600	47.0500	+12.695%	232	412	-24.208%
2026-04-10	41.4800	41.8000	40.4900	41.7500	+23.887%	40	333	-14.587%
2026-04-09	33.7000	33.8500	33.5500	33.7000	+41.181%	8	330	+5.816%
2026-04-02	23.8700	23.8700	23.8700	23.8700	-7.731%	1	324	+49.393%
2026-04-01	25.8700	25.8700	25.8700	25.8700	+5.592%	7	324	+37.843%
2026-03-31	22.8000	24.5000	22.7500	24.5000	+15.403%	9	328	+45.551%
2026-03-30	20.4200	21.2300	20.4200	21.2300	-33.904%	10	328	+67.970%
2026-03-25	30.8500	32.1200	30.8500	32.1200	+4.557%	2	332	+11.021%
2026-03-17	30.7200	30.7200	30.7200	30.7200	+2.811%	10	333	+16.081%
2026-03-13	29.8800	29.8800	29.8800	29.8800	-0.400%	6	323	+19.344%
2026-03-11	30.0000	30.0000	30.0000	30.0000	+20.968%	1	317	+18.867%
2026-03-09	24.8000	24.8000	24.8000	24.8000	-8.148%	1	317	+43.790%
2026-03-05	27.0000	27.0000	27.0000	27.0000	-8.475%	1	317	+32.074%
2026-03-04	29.5000	29.5000	29.5000	29.5000	+11.405%	1	318	+20.881%
2026-03-03	26.4800	26.4800	26.4800	26.4800	-5.429%	1	318	+34.668%
2026-02-27	31.9500	32.3100	28.0000	28.0000	-38.462%	4	318	+27.357%
2026-02-25	46.8800	46.8800	44.8100	45.5000	+5.814%	9	325	-21.626%
2026-02-24	40.7300	43.0000	40.7300	43.0000	+13.907%	5	325	-17.070%
2026-02-23	37.7500	37.7500	37.7500	37.7500	-15.661%	1	330	-5.536%
2026-02-13	44.7600	44.7600	44.7600	44.7600	+6.192%	10	326	-20.331%
2026-02-11	39.1500	42.1500	39.1500	42.1500	-1.357%	3	326	-15.397%
2026-02-10	42.7600	42.7600	42.6000	42.7300	-0.628%	5	326	-16.546%
2026-02-09	42.7000	43.0000	42.7000	43.0000	+15.467%	2	323	-17.070%
2026-02-06	29.8000	37.2400	29.8000	37.2400	+28.414%	5	322	-4.243%
2026-02-05	29.0000	29.0000	29.0000	29.0000	-13.303%	2	320	+22.966%
2026-02-04	32.3000	33.4500	32.3000	33.4500	-13.117%	3	320	+6.607%
2026-02-02	38.5000	38.5000	38.5000	38.5000	-3.750%	1	321	-7.377%
2026-01-30	44.0000	44.0000	40.0000	40.0000	-9.050%	3	322	-10.850%
2026-01-29	47.0000	47.0000	43.9800	43.9800	-7.934%	3	323	-18.918%
2026-01-28	48.3000	48.6500	47.7700	47.7700	-7.476%	42	322	-25.351%
2026-01-27	48.5000	51.7500	48.5000	51.6300	+8.126%	6	328	-30.932%
2026-01-26	47.7500	47.7500	47.7500	47.7500	+17.466%	10	327	-25.319%
2026-01-23	40.5500	40.6500	40.5500	40.6500	+6.974%	2	319	-12.276%
2026-01-21	38.0000	38.0000	38.0000	38.0000	-9.308%	11	319	-6.158%
2026-01-20	41.9000	41.9000	41.9000	41.9000	-3.678%	1	330	-14.893%
2026-01-15	43.5000	43.5000	43.5000	43.5000	+17.409%	2	330	-18.023%
2026-01-13	37.0500	37.0500	37.0500	37.0500	-1.200%	3	328	-3.752%
2026-01-12	37.5000	37.5000	37.5000	37.5000	+31.441%	1	331	-4.907%
2026-01-08	28.5300	28.5300	28.5300	28.5300	-1.959%	1	331	+24.991%
2026-01-07	29.1000	29.1000	29.1000	29.1000	-5.734%	1	332	+22.543%
2026-01-05	30.8700	30.8700	30.8700	30.8700	+27.194%	1	342	+15.517%
2025-12-31	24.2700	24.2700	24.2700	24.2700	-12.065%	10	342	+46.930%
2025-12-29	27.0000	27.6000	27.0000	27.6000	-7.071%	2	342	+29.203%
2025-12-26	28.8700	29.7000	28.0000	29.7000	-1.656%	5	344	+20.067%
2025-12-23	32.5000	32.5000	30.2000	30.2000	+2.304%	2	345	+18.079%
2025-12-19	29.6300	29.6300	29.5200	29.5200	+38.462%	3	343	+20.799%
2025-12-17	21.3300	21.3300	21.3200	21.3200	-6.121%	50	343	+67.261%
2025-12-16	23.9500	23.9500	22.7100	22.7100	-39.761%	15	393	+57.023%
2025-12-04	33.0500	37.7000	33.0500	37.7000	+34.403%	4	395	-5.411%
2025-11-28	28.0500	28.0500	28.0500	28.0500	-6.406%	1	397	+27.130%
2025-11-26	29.9700	29.9700	29.9700	29.9700	+11.828%	1	398	+18.986%
2025-11-25	26.8000	26.8000	26.8000	26.8000	-4.183%	1	398	+33.060%
2025-11-24	27.9700	27.9700	27.9700	27.9700	-0.427%	1	398	+27.494%
2025-11-21	26.9200	28.0900	24.8200	28.0900	-3.471%	11	398	+26.949%
2025-11-20	32.0000	32.0000	29.1000	29.1000	-0.172%	10	392	+22.543%
2025-11-19	29.1500	29.1500	29.1500	29.1500	+3.259%	5	392	+22.333%
2025-11-18	29.2000	29.2000	28.2200	28.2300	-2.251%	22	390	+26.320%
2025-11-17	30.4000	30.5000	28.8000	28.8800	-6.839%	44	392	+23.476%
2025-11-14	28.8000	31.0000	28.8000	31.0000	0.000%	4	393	+15.032%
2025-11-13	32.0500	32.8000	31.0000	31.0000	-16.845%	5	392	+15.032%
2025-11-12	38.8500	38.8500	37.2800	37.2800	-2.663%	7	389	-4.345%
2025-11-11	42.0000	42.3900	38.3000	38.3000	-29.008%	31	387	-6.893%
2025-11-10	53.7500	53.9500	49.7500	53.9500	+10.689%	16	374	-33.902%
2025-11-07	49.1500	49.1500	47.0000	48.7400	-6.449%	18	371	-26.836%
2025-11-06	53.2500	53.2500	51.5000	52.1000	-9.784%	6	354	-31.555%
2025-11-04	59.5500	59.5500	57.7500	57.7500	-12.659%	3	354	-38.251%
2025-11-03	67.4000	67.4000	66.1200	66.1200	-12.261%	4	359	-46.068%
2025-10-31	75.0000	75.3600	75.0000	75.3600	+0.480%	2	359	-52.680%
2025-10-28	75.4500	75.4500	75.0000	75.0000	+19.104%	3	361	-52.453%
2025-10-23	62.9700	62.9700	62.9700	62.9700	+9.513%	1	362	-43.370%
2025-10-22	59.7500	59.7500	57.5000	57.5000	-10.784%	15	363	-37.983%
2025-10-21	63.5400	64.4500	62.5000	64.4500	-3.330%	135	356	-44.670%
2025-10-20	70.0000	70.0000	66.6700	66.6700	-10.209%	13	353	-46.513%
2025-10-17	70.9500	74.2500	68.9000	74.2500	-5.233%	13	340	-51.973%
2025-10-16	81.0000	81.0000	78.3500	78.3500	+6.165%	4	333	-54.486%
2025-10-15	76.0000	76.0000	73.8000	73.8000	+3.217%	27	334	-51.680%
2025-10-14	72.5000	72.5000	71.5000	71.5000	-7.896%	9	353	-50.126%
2025-10-13	77.6300	77.6300	77.6300	77.6300	-1.734%	1	346	-54.064%
2025-10-10	83.6800	86.2000	78.6000	79.0000	+3.268%	6	347	-54.861%
2025-10-09	76.5000	76.5000	76.5000	76.5000	+0.658%	1	348	-53.386%
2025-10-08	72.6500	76.0000	72.4500	76.0000	+11.765%	16	349	-53.079%
2025-10-07	72.4000	72.4000	65.0000	68.0000	-8.602%	6	347	-47.559%
2025-10-06	74.4000	74.4000	74.4000	74.4000	-0.774%	1	347	-52.070%
2025-10-03	74.9800	74.9800	74.9800	74.9800	+3.564%	1	348	-52.441%
2025-10-01	72.4000	72.4000	72.4000	72.4000	-4.737%	3	348	-50.746%
2025-09-30	76.0000	76.0000	76.0000	76.0000	+3.542%	1	347	-53.079%
2025-09-25	67.2000	73.4000	67.2000	73.4000	+6.764%	6	346	-51.417%
2025-09-23	68.7500	68.7500	68.7500	68.7500	-4.074%	1	348	-48.131%
2025-09-22	67.3300	71.6700	67.3300	71.6700	+22.095%	4	347	-50.244%
2025-09-16	62.4900	64.0000	57.0000	58.7000	-0.255%	10	347	-39.250%
2025-09-15	56.9000	58.8500	56.9000	58.8500	+12.095%	12	352	-39.405%
2025-09-12	53.4500	53.4500	47.0000	52.5000	-1.961%	19	359	-32.076%
2025-09-11	53.5000	56.1700	53.5000	53.5500	-7.672%	20	355	-33.408%
2025-09-10	50.5500	60.2500	50.5500	58.0000	+36.954%	26	357	-38.517%
2025-09-09	44.8200	44.8200	42.2000	42.3500	+26.987%	6	361	-15.797%
2025-09-05	33.3500	33.3500	33.3500	33.3500	-3.613%	5	360	+6.927%
2025-09-04	35.0000	35.0000	34.6000	34.6000	-5.413%	2	355	+3.064%
2025-09-03	37.4000	37.4000	35.7100	36.5800	-7.016%	49	355	-2.515%
2025-09-02	39.9600	40.0000	39.3400	39.3400	-8.084%	3	317	-9.354%
2025-08-29	41.2900	43.0500	40.3000	42.8000	-7.719%	9	310	-16.682%
2025-08-28	45.0000	47.8500	44.9600	46.3800	+13.122%	22	310	-23.113%
2025-08-27	41.0000	41.0000	41.0000	41.0000	+3.903%	5	302	-13.024%
2025-08-22	39.0000	41.2500	39.0000	39.4600	-3.756%	6	298	-9.630%
2025-08-21	40.2000	41.0000	40.2000	41.0000	+6.771%	11	297	-13.024%
2025-08-20	37.0000	38.4000	35.6400	38.4000	-4.715%	3	306	-7.135%
2025-08-19	42.2100	42.2100	37.2000	40.3000	-7.569%	34	308	-11.514%
2025-08-18	45.1300	45.1300	43.6000	43.6000	-0.661%	9	301	-18.211%
2025-08-15	39.5000	43.9500	39.5000	43.8900	+10.332%	14	302	-18.751%
2025-08-14	49.7500	50.0000	39.7800	39.7800	-24.943%	54	292	-10.357%
2025-08-13	59.7500	59.7500	53.0000	53.0000	-23.829%	12	298	-32.717%
2025-08-12	62.0000	69.5800	59.4500	69.5800	+13.378%	17	288	-48.750%
2025-08-11	65.4300	65.5300	61.0800	61.3700	+19.630%	12	285	-41.893%
2025-08-07	49.5000	52.0000	49.5000	51.3000	+14.000%	7	286	-30.487%
2025-08-06	45.5000	45.5000	44.0000	45.0000	-6.250%	10	289	-20.756%
2025-08-05	45.7700	48.0000	44.5000	48.0000	+11.628%	196	279	-25.708%
2025-08-04	42.2500	44.5000	38.8200	43.0000	+3.614%	54	103	-17.070%
2025-08-01	42.8000	44.5000	41.5000	41.5000	-14.662%	23	109	-14.072%
2025-07-31	52.0000	52.0000	48.6300	48.6300	+27.974%	3	86	-26.671%
2025-07-30	42.7500	42.7500	38.0000	38.0000	-11.628%	3	83	-6.158%
2025-07-29	44.0000	44.0000	43.0000	43.0000	+2.381%	3	84	-17.070%
2025-07-28	45.6000	45.6000	42.0000	42.0000	-1.754%	7	84	-15.095%
2025-07-18	42.7500	42.7500	42.7500	42.7500	-15.347%	1	77	-16.585%
2025-07-17	50.5000	50.5000	50.5000	50.5000	-6.308%	2	78	-29.386%
2025-07-16	53.9000	53.9000	53.9000	53.9000	+6.838%	1	80	-33.840%
2025-07-15	50.4500	50.4500	50.4500	50.4500	+7.868%	1	80	-29.316%
2025-07-14	48.0000	48.0000	46.7700	46.7700	+4.631%	2	79	-23.755%
2025-07-11	44.7000	44.7000	44.7000	44.7000	-6.875%	4	77	-20.224%
2025-07-10	48.0000	48.1600	48.0000	48.0000	-7.354%	50	73	-25.708%
2025-07-03	53.7500	53.7500	51.8100	51.8100	-17.368%	51	72	-31.172%
2025-06-30	63.8000	63.8000	62.7000	62.7000	+13.156%	2	72	-43.126%
2025-06-27	59.9100	60.2200	55.4100	55.4100	-12.048%	4	72	-35.643%
2025-06-25	67.0000	67.0000	63.0000	63.0000	-11.888%	12	72	-43.397%
2025-06-24	71.5000	71.5000	71.5000	71.5000	-5.147%	20	64	-50.126%
2025-06-20	71.6800	75.3800	71.6800	75.3800	+16.868%	4	44	-52.693%
2025-06-17	64.5000	64.5000	64.5000	64.5000	+44.944%	1	44	-44.713%
2025-06-16	44.5000	44.5000	44.5000	44.5000	-7.292%	5	45	-19.865%
2025-06-13	48.0000	48.0000	48.0000	48.0000	-1.316%	10	50	-25.708%
2025-06-12	48.6400	48.6400	48.6400	48.6400	-14.667%	1	45	-26.686%
2025-06-10	54.6000	57.0000	54.6000	57.0000	-3.390%	3	46	-37.439%
2025-06-09	61.5000	61.5000	59.0000	59.0000	+17.296%	5	43	-39.559%
2025-06-05	56.7300	56.7300	50.3000	50.3000	-21.894%	3	44	-29.105%
2025-06-04	60.0000	64.4000	56.4000	64.4000	+4.715%	27	42	-44.627%
2025-06-03	54.6900	63.0000	54.6900	61.5000	+27.329%	39	46	-42.016%
2025-06-02	52.9300	52.9300	48.3000	48.3000	+8.539%	3	23	-26.170%
2025-05-30	45.5000	45.5000	44.2200	44.5000	+1.598%	6	23	-19.865%
2025-05-29	50.9700	50.9700	43.7000	43.8000	-12.400%	17	23	-18.584%
2025-05-28	50.0000	50.0000	50.0000	50.0000	-4.961%	2	19	-28.680%
2025-05-27	51.0000	54.5000	49.5000	52.6100	+22.349%	9	18	-32.218%
2025-05-23	43.9500	44.0000	43.0000	43.0000	-4.444%	122	2	-17.070%
2025-05-22	50.0000	50.0000	45.0000	45.0000	0.000%	2	2	-20.756%

.dark-mode .BscrQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BscrQZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C110CRWV Dec 17 2027 110.00 Call (CRWV271217C00110000)option OPRA

CRWV20271217C110
CRWV Dec 17 2027 110.00 Call (CRWV271217C00110000)
option OPRA