Dark

CRWV20271217C115
CRWV Dec 17 2027 115.00 Call (CRWV271217C00115000)
option OPRA

EOD

Aug 13, 2026

40.55+2.840%(+1.12)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	44.6100	44.6100	40.5000	40.5500	+2.840%	21	295	0.000%
2026-08-12	41.0000	41.0000	39.4300	39.4300	+148.300%	12	278	+2.840%
2026-07-29	17.1300	17.1300	15.8800	15.8800	-9.257%	4	279	+155.353%
2026-07-28	17.2000	17.5000	16.8500	17.5000	-10.941%	3	277	+131.714%
2026-07-27	19.7000	19.7000	19.6500	19.6500	-27.491%	20	277	+106.361%
2026-07-23	27.1000	27.1000	27.1000	27.1000	+24.084%	2	286	+49.631%
2026-07-20	24.6500	24.7000	21.8400	21.8400	+12.173%	5	288	+85.668%
2026-07-17	19.3000	19.4700	19.3000	19.4700	-6.169%	3	289	+108.269%
2026-07-16	20.5000	20.7500	20.5000	20.7500	-14.959%	3	289	+95.422%
2026-07-14	24.4000	24.4000	24.4000	24.4000	-19.232%	2	289	+66.189%
2026-07-10	30.2100	30.2100	30.2100	30.2100	+15.305%	2	289	+34.227%
2026-07-07	26.2000	26.2000	26.2000	26.2000	-2.385%	2	289	+54.771%
2026-07-02	26.8400	26.8400	26.8400	26.8400	-6.318%	1	288	+51.080%
2026-07-01	30.2000	30.2000	28.6500	28.6500	-17.861%	2	288	+41.536%
2026-06-29	31.5000	34.8800	31.5000	34.8800	-3.859%	2	287	+16.256%
2026-06-26	35.0000	36.2800	35.0000	36.2800	-3.767%	4	286	+11.770%
2026-06-24	37.7000	37.7000	37.7000	37.7000	-15.961%	1	285	+7.560%
2026-06-22	47.5000	47.5000	44.8600	44.8600	-9.648%	17	285	-9.608%
2026-06-18	51.6700	51.6700	49.6500	49.6500	-1.174%	5	282	-18.328%
2026-06-17	50.2400	50.2400	50.2400	50.2400	+0.460%	3	282	-19.287%
2026-06-16	49.2500	51.7000	48.6500	50.0100	+22.724%	23	282	-18.916%
2026-06-12	40.7500	40.7500	40.7500	40.7500	+15.113%	10	273	-0.491%
2026-06-11	35.4000	35.4000	35.4000	35.4000	-1.749%	1	283	+14.548%
2026-06-10	35.3500	36.0700	35.3500	36.0300	+1.407%	3	282	+12.545%
2026-06-09	38.9400	38.9400	34.3500	35.5300	-6.623%	6	283	+14.129%
2026-06-08	37.9000	38.0500	37.9000	38.0500	+4.247%	2	285	+6.570%
2026-06-05	40.0000	40.0000	36.5000	36.5000	-15.802%	6	286	+11.096%
2026-06-04	43.3000	43.3500	42.8700	43.3500	-8.157%	7	285	-6.459%
2026-06-03	52.4500	52.4500	47.2000	47.2000	-10.521%	3	281	-14.089%
2026-06-02	52.7500	52.7500	52.7500	52.7500	-5.804%	1	280	-23.128%
2026-06-01	52.4800	56.0000	52.3000	56.0000	+43.590%	17	280	-27.589%
2026-05-27	39.5500	39.5500	39.0000	39.0000	-7.143%	8	280	+3.974%
2026-05-22	42.0000	42.0000	42.0000	42.0000	+23.023%	2	273	-3.452%
2026-05-19	34.1400	34.1400	34.1400	34.1400	-10.394%	1	273	+18.776%
2026-05-18	37.1500	38.1000	37.1500	38.1000	-19.125%	10	272	+6.430%
2026-05-14	46.3000	47.1900	46.3000	47.1100	+5.770%	6	272	-13.925%
2026-05-13	44.1100	44.5400	44.1100	44.5400	+11.489%	3	270	-8.958%
2026-05-12	39.9500	39.9500	39.9500	39.9500	-13.956%	1	270	+1.502%
2026-05-11	49.3300	49.7800	46.4300	46.4300	+1.265%	8	270	-12.664%
2026-05-08	50.5500	51.7000	45.8500	45.8500	-19.547%	4	265	-11.559%
2026-05-07	59.2700	60.3800	56.9900	56.9900	-0.193%	5	263	-28.847%
2026-05-04	58.0000	58.0000	56.7000	57.1000	+12.846%	6	266	-28.984%
2026-05-01	51.0000	51.0000	50.6000	50.6000	+6.124%	3	265	-19.862%
2026-04-30	47.6800	47.6800	47.6800	47.6800	+2.384%	10	265	-14.954%
2026-04-29	46.5700	46.5700	46.5700	46.5700	+7.008%	1	262	-12.927%
2026-04-27	43.5200	43.5200	43.5200	43.5200	-3.993%	1	261	-6.824%
2026-04-20	45.3300	45.3300	45.3300	45.3300	-9.122%	2	260	-10.545%
2026-04-17	49.8800	49.8800	49.8800	49.8800	+0.544%	3	260	-18.705%
2026-04-16	49.4800	49.6100	49.4800	49.6100	-1.274%	2	260	-18.262%
2026-04-15	47.7500	51.4900	47.7500	50.2500	-1.760%	13	260	-19.303%
2026-04-14	50.3800	51.2700	50.1000	51.1500	+12.171%	16	270	-20.723%
2026-04-13	45.6900	48.0000	45.6000	45.6000	+17.677%	17	268	-11.075%
2026-04-10	39.8000	40.0200	38.6500	38.7500	+20.155%	21	265	+4.645%
2026-04-08	32.5000	32.5000	32.2500	32.2500	+25.146%	11	252	+25.736%
2026-04-02	25.7700	25.7700	25.7700	25.7700	-16.871%	1	253	+57.354%
2026-03-26	31.0000	31.0000	31.0000	31.0000	+0.649%	1	253	+30.806%
2026-03-25	30.9300	30.9300	30.8000	30.8000	+4.230%	10	254	+31.656%
2026-03-18	30.1000	30.3000	29.5500	29.5500	+0.169%	4	245	+37.225%
2026-03-17	29.5000	29.5000	29.5000	29.5000	-7.813%	2	246	+37.458%
2026-03-16	32.0000	32.0000	32.0000	32.0000	+30.346%	3	247	+26.719%
2026-03-10	25.0000	25.0000	24.5500	24.5500	-7.845%	12	247	+65.173%
2026-03-06	26.6400	26.6400	26.6400	26.6400	-2.774%	1	247	+52.215%
2026-03-02	28.7000	28.7000	27.4000	27.4000	-35.148%	2	246	+47.993%
2026-02-09	42.2500	42.2500	42.2500	42.2500	+25.744%	1	246	-4.024%
2026-02-06	33.6000	33.6000	33.6000	33.6000	+4.706%	1	246	+20.685%
2026-02-04	32.0900	32.0900	32.0900	32.0900	-9.682%	10	247	+26.363%
2026-02-03	35.8900	35.8900	35.5300	35.5300	-11.064%	10	247	+14.129%
2026-01-30	39.9500	39.9500	39.9500	39.9500	-19.731%	2	248	+1.502%
2026-01-28	49.7700	49.7700	49.7700	49.7700	-0.679%	1	248	-18.525%
2026-01-27	46.9900	50.7600	46.9900	50.1100	+21.039%	5	248	-19.078%
2026-01-26	46.5000	46.5000	41.4000	41.4000	+5.344%	3	245	-2.053%
2026-01-20	39.6500	39.6500	39.3000	39.3000	-3.558%	2	246	+3.181%
2026-01-16	40.7500	40.7500	40.7500	40.7500	+19.501%	3	243	-0.491%
2026-01-13	34.0000	34.1000	34.0000	34.1000	+42.678%	2	243	+18.915%
2025-12-31	23.9000	23.9000	23.9000	23.9000	+3.913%	3	245	+69.665%
2025-12-30	23.0000	23.0000	23.0000	23.0000	-12.247%	2	245	+76.304%
2025-12-29	26.0000	26.2100	26.0000	26.2100	-21.054%	3	245	+54.712%
2025-12-22	34.1600	34.1600	33.2000	33.2000	+48.214%	22	245	+22.139%
2025-12-18	22.1000	22.4000	22.1000	22.4000	+7.692%	2	254	+81.027%
2025-12-17	20.3800	20.8000	20.3800	20.8000	-4.805%	14	253	+94.952%
2025-12-16	21.8500	21.8500	21.8500	21.8500	-14.481%	12	258	+85.584%
2025-12-15	26.8000	26.8000	25.2000	25.5500	-21.142%	27	250	+58.708%
2025-12-12	33.1400	33.1400	32.4000	32.4000	-5.180%	22	266	+25.154%
2025-12-11	34.1700	34.1700	34.1700	34.1700	+5.855%	1	246	+18.671%
2025-12-08	32.2200	32.2800	32.2200	32.2800	+11.541%	2	245	+25.620%
2025-12-03	28.1500	28.9400	28.1500	28.9400	-1.765%	3	245	+40.117%
2025-12-01	29.4600	29.4600	29.4600	29.4600	+4.840%	1	245	+37.644%
2025-11-24	27.9000	28.1000	27.9000	28.1000	+3.309%	2	245	+44.306%
2025-11-21	26.3500	27.2000	24.3500	27.2000	-3.580%	5	245	+49.081%
2025-11-20	34.6600	34.6600	27.3000	28.2100	+0.750%	91	243	+43.743%
2025-11-19	28.0000	28.0000	28.0000	28.0000	-2.778%	1	250	+44.821%
2025-11-17	28.9300	28.9300	28.6000	28.8000	-6.341%	4	250	+40.799%
2025-11-14	27.9500	33.0000	27.9500	30.7500	-0.485%	8	249	+31.870%
2025-11-13	31.0000	31.0000	30.9000	30.9000	-15.110%	4	251	+31.230%
2025-11-12	38.5000	38.8000	36.3000	36.4000	-1.488%	6	250	+11.401%
2025-11-11	41.6500	41.9000	36.9500	36.9500	-25.051%	198	248	+9.743%
2025-11-10	52.3000	52.3000	48.6000	49.3000	+2.708%	20	234	-17.748%
2025-11-07	46.2300	48.0000	46.2300	48.0000	-7.603%	14	232	-15.521%
2025-11-06	52.0000	52.0000	51.6500	51.9500	-3.796%	7	236	-21.944%
2025-11-05	57.0500	57.0500	54.0000	54.0000	-6.897%	8	242	-24.907%
2025-11-04	60.0000	60.0000	55.0000	58.0000	-12.055%	5	239	-30.086%
2025-11-03	65.9500	65.9500	65.9500	65.9500	-6.850%	2	243	-38.514%
2025-10-31	71.0500	71.0500	70.8000	70.8000	-0.268%	2	243	-42.726%
2025-10-27	70.9900	70.9900	70.9900	70.9900	+2.587%	3	239	-42.879%
2025-10-24	68.9000	69.2000	68.9000	69.2000	+11.344%	2	239	-41.402%
2025-10-23	62.5500	62.5500	62.1500	62.1500	+9.035%	2	239	-34.755%
2025-10-22	57.0000	57.0000	57.0000	57.0000	-9.739%	3	238	-28.860%
2025-10-21	61.6200	63.2500	61.6200	63.1500	-7.608%	3	237	-35.788%
2025-10-17	69.7000	69.7000	68.1500	68.3500	-9.133%	4	237	-40.673%
2025-10-15	75.2200	75.2200	75.2200	75.2200	+6.923%	3	238	-46.091%
2025-10-14	70.1000	70.3500	70.1000	70.3500	-6.012%	2	238	-42.360%
2025-10-13	74.3000	75.1000	74.3000	74.8500	-2.259%	5	238	-45.825%
2025-10-10	82.1500	83.9000	76.5800	76.5800	+2.999%	7	237	-47.049%
2025-10-08	71.1000	74.3500	70.9500	74.3500	+5.987%	6	237	-45.461%
2025-10-06	73.2700	73.2800	70.1500	70.1500	+0.458%	13	234	-42.195%
2025-10-02	73.3800	73.3800	69.8000	69.8300	+0.187%	5	238	-41.930%
2025-10-01	70.0000	70.0000	69.7000	69.7000	-5.811%	2	237	-41.822%
2025-09-30	76.0000	76.0000	74.0000	74.0000	+19.067%	3	237	-45.203%
2025-09-29	62.1500	62.1500	62.1500	62.1500	+5.268%	1	236	-34.755%
2025-09-26	59.0400	59.0400	59.0400	59.0400	-14.805%	2	236	-31.318%
2025-09-22	62.2000	69.3000	62.2000	69.3000	+11.774%	2	236	-41.486%
2025-09-19	62.0000	62.0000	62.0000	62.0000	+6.768%	1	236	-34.597%
2025-09-18	60.0000	60.0000	57.9000	58.0700	-1.576%	6	237	-30.170%
2025-09-17	57.7800	59.0000	55.0400	59.0000	+2.609%	16	232	-31.271%
2025-09-16	57.5000	57.5000	57.5000	57.5000	+0.930%	1	244	-29.478%
2025-09-15	56.8000	57.4000	55.0000	56.9700	+15.091%	18	243	-28.822%
2025-09-12	49.7500	49.7500	46.0000	49.5000	-4.808%	10	235	-18.081%
2025-09-11	53.0000	53.8500	52.0000	52.0000	-0.952%	16	232	-22.019%
2025-09-10	51.0000	58.5500	51.0000	52.5000	+27.737%	19	220	-22.762%
2025-09-09	45.0000	45.0000	41.1000	41.1000	+11.081%	2	209	-1.338%
2025-09-08	37.0000	37.0000	37.0000	37.0000	+10.778%	1	208	+9.595%
2025-09-05	33.2400	33.4000	33.2400	33.4000	-6.521%	5	209	+21.407%
2025-09-03	35.7300	35.7300	35.7300	35.7300	-3.693%	1	205	+13.490%
2025-09-02	39.7500	39.7500	37.1000	37.1000	-13.419%	2	205	+9.299%
2025-08-29	42.8500	42.8500	42.8500	42.8500	-3.708%	1	204	-5.368%
2025-08-28	44.8500	46.2000	44.3300	44.5000	+11.250%	14	204	-8.876%
2025-08-27	37.7000	40.0000	37.6700	40.0000	+9.589%	9	201	+1.375%
2025-08-26	36.5000	36.5000	36.5000	36.5000	-1.405%	100	205	+11.096%
2025-08-25	37.0200	37.0200	37.0200	37.0200	+4.282%	2	224	+9.535%
2025-08-22	35.5000	35.5000	35.5000	35.5000	-1.389%	1	222	+14.225%
2025-08-21	38.2300	40.0500	36.0000	36.0000	+1.095%	130	221	+12.639%
2025-08-20	34.8000	35.6100	34.8000	35.6100	-5.769%	4	103	+13.873%
2025-08-19	37.5000	38.0000	37.5000	37.7900	-10.024%	11	101	+7.304%
2025-08-18	44.0000	44.0000	42.0000	42.0000	+6.925%	6	101	-3.452%
2025-08-14	47.0000	47.9500	39.2800	39.2800	-22.799%	25	97	+3.233%
2025-08-13	56.0000	56.0000	48.5500	50.8800	-27.727%	28	79	-20.303%
2025-08-12	66.0000	71.5000	66.0000	70.4000	+11.746%	16	97	-42.401%
2025-08-11	60.2500	63.9500	60.2500	63.0000	+26.000%	5	89	-35.635%
2025-08-07	49.0000	50.0000	49.0000	50.0000	+5.820%	12	87	-18.900%
2025-08-05	47.2500	47.2500	47.2500	47.2500	+18.125%	2	75	-14.180%
2025-08-04	40.0000	40.0000	40.0000	40.0000	-4.762%	7	73	+1.375%
2025-08-01	42.0000	42.0000	42.0000	42.0000	-14.286%	1	73	-3.452%
2025-07-31	45.5000	51.0000	45.5000	49.0000	+26.943%	46	72	-17.245%
2025-07-30	38.7000	38.7000	37.5600	38.6000	-3.210%	7	28	+5.052%
2025-07-29	39.8800	39.8800	39.8800	39.8800	-5.048%	1	25	+1.680%
2025-07-28	42.0000	42.0000	42.0000	42.0000	-6.563%	1	25	-3.452%
2025-07-25	41.0800	44.9500	41.0800	44.9500	+3.931%	2	25	-9.789%
2025-07-24	43.2500	43.2500	43.2500	43.2500	-8.407%	1	23	-6.243%
2025-07-22	47.2200	47.2200	47.2200	47.2200	+12.429%	3	22	-14.125%
2025-07-18	42.0000	42.0000	42.0000	42.0000	-16.000%	3	25	-3.452%
2025-07-15	49.0000	50.0000	49.0000	50.0000	+6.383%	4	28	-18.900%
2025-07-14	47.0000	47.0000	47.0000	47.0000	+4.444%	1	31	-13.723%
2025-07-10	47.5000	47.5000	45.0000	45.0000	-7.216%	3	30	-9.889%
2025-07-09	49.0000	49.0000	48.5000	48.5000	-7.707%	5	28	-16.392%
2025-06-25	56.1000	56.1000	52.5500	52.5500	-20.052%	4	25	-22.835%
2025-06-24	69.3700	69.3700	65.7300	65.7300	+8.645%	2	28	-38.308%
2025-06-23	53.8900	60.5000	53.8900	60.5000	-14.596%	2	28	-32.975%
2025-06-20	70.8400	70.8400	70.8400	70.8400	+35.787%	4	29	-42.758%
2025-06-17	53.0000	53.0000	52.1700	52.1700	+14.033%	2	30	-22.273%
2025-06-16	45.7500	45.7500	45.7500	45.7500	-1.017%	1	28	-11.366%
2025-06-13	46.2200	46.2200	46.2200	46.2200	-0.602%	2	27	-12.267%
2025-06-12	46.5000	46.5000	46.5000	46.5000	-3.125%	4	28	-12.796%
2025-06-11	48.0000	48.0000	48.0000	48.0000	-18.644%	1	32	-15.521%
2025-06-09	59.0000	59.0000	59.0000	59.0000	+12.274%	1	31	-31.271%
2025-06-06	52.5500	52.5500	52.5500	52.5500	+9.479%	2	30	-22.835%
2025-06-05	54.1500	54.9800	48.0000	48.0000	-21.633%	10	31	-15.521%
2025-06-04	61.2500	61.2500	61.2500	61.2500	-1.130%	1	27	-33.796%
2025-06-03	56.0000	62.8000	56.0000	61.9500	+26.429%	11	26	-34.544%
2025-06-02	47.9400	49.0000	47.9400	49.0000	+9.792%	4	19	-17.245%
2025-05-30	44.6300	44.6300	44.6300	44.6300	-8.918%	2	15	-9.142%
2025-05-29	49.0000	49.0000	49.0000	49.0000	+3.158%	1	14	-17.245%
2025-05-28	47.7500	50.4600	47.5000	47.5000	-8.654%	11	14	-14.632%
2025-05-27	50.3500	52.0000	50.3500	52.0000	0.000%	8	6	-22.019%

.dark-mode .pCq04F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCq04F{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C115CRWV Dec 17 2027 115.00 Call (CRWV271217C00115000)option OPRA

CRWV20271217C115
CRWV Dec 17 2027 115.00 Call (CRWV271217C00115000)
option OPRA