Dark

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

EOD

Sep 29, 2026

21.39-6.184%(-1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.3900	21.3900	21.3900	21.3900	-6.184%	1	299	0.000%
2026-09-22	22.8000	22.8000	22.8000	22.8000	+4.205%	1	299	-6.184%
2026-09-14	22.1500	22.9400	21.8800	21.8800	-13.858%	3	299	-2.239%
2026-09-11	26.7900	26.7900	25.4000	25.4000	-5.047%	2	299	-15.787%
2026-09-10	26.7500	26.7500	26.7500	26.7500	-19.184%	1	298	-20.037%
2026-09-09	33.1000	33.1000	33.1000	33.1000	-5.563%	15	298	-35.378%
2026-09-08	34.9600	35.4500	34.9600	35.0500	+45.436%	5	306	-38.973%
2026-09-04	24.1000	24.1000	24.1000	24.1000	+28.191%	1	306	-11.245%
2026-09-03	18.8000	18.8000	18.8000	18.8000	-5.528%	1	306	+13.777%
2026-09-02	19.7800	19.9000	19.6000	19.9000	-1.534%	3	306	+7.487%
2026-09-01	20.1100	20.2100	20.1100	20.2100	-7.717%	3	307	+5.839%
2026-08-31	22.1500	22.1500	21.9000	21.9000	-9.317%	2	307	-2.329%
2026-08-28	24.1500	24.1500	24.1500	24.1500	-2.424%	2	306	-11.429%
2026-08-27	24.7500	24.7500	24.7500	24.7500	-0.121%	15	306	-13.576%
2026-08-24	23.7200	24.7800	23.5000	24.7800	-6.314%	4	296	-13.680%
2026-08-21	26.4500	26.4500	26.4500	26.4500	-34.772%	1	296	-19.130%
2026-08-13	44.6100	44.6100	40.5000	40.5500	+2.840%	21	295	-47.250%
2026-08-12	41.0000	41.0000	39.4300	39.4300	+148.300%	12	278	-45.752%
2026-07-29	17.1300	17.1300	15.8800	15.8800	-9.257%	4	279	+34.698%
2026-07-28	17.2000	17.5000	16.8500	17.5000	-10.941%	3	277	+22.229%
2026-07-27	19.7000	19.7000	19.6500	19.6500	-27.491%	20	277	+8.855%
2026-07-23	27.1000	27.1000	27.1000	27.1000	+24.084%	2	286	-21.070%
2026-07-20	24.6500	24.7000	21.8400	21.8400	+12.173%	5	288	-2.060%
2026-07-17	19.3000	19.4700	19.3000	19.4700	-6.169%	3	289	+9.861%
2026-07-16	20.5000	20.7500	20.5000	20.7500	-14.959%	3	289	+3.084%
2026-07-14	24.4000	24.4000	24.4000	24.4000	-19.232%	2	289	-12.336%
2026-07-10	30.2100	30.2100	30.2100	30.2100	+15.305%	2	289	-29.196%
2026-07-07	26.2000	26.2000	26.2000	26.2000	-2.385%	2	289	-18.359%
2026-07-02	26.8400	26.8400	26.8400	26.8400	-6.318%	1	288	-20.306%
2026-07-01	30.2000	30.2000	28.6500	28.6500	-17.861%	2	288	-25.340%
2026-06-29	31.5000	34.8800	31.5000	34.8800	-3.859%	2	287	-38.675%
2026-06-26	35.0000	36.2800	35.0000	36.2800	-3.767%	4	286	-41.042%
2026-06-24	37.7000	37.7000	37.7000	37.7000	-15.961%	1	285	-43.263%
2026-06-22	47.5000	47.5000	44.8600	44.8600	-9.648%	17	285	-52.318%
2026-06-18	51.6700	51.6700	49.6500	49.6500	-1.174%	5	282	-56.918%
2026-06-17	50.2400	50.2400	50.2400	50.2400	+0.460%	3	282	-57.424%
2026-06-16	49.2500	51.7000	48.6500	50.0100	+22.724%	23	282	-57.229%
2026-06-12	40.7500	40.7500	40.7500	40.7500	+15.113%	10	273	-47.509%
2026-06-11	35.4000	35.4000	35.4000	35.4000	-1.749%	1	283	-39.576%
2026-06-10	35.3500	36.0700	35.3500	36.0300	+1.407%	3	282	-40.633%
2026-06-09	38.9400	38.9400	34.3500	35.5300	-6.623%	6	283	-39.797%
2026-06-08	37.9000	38.0500	37.9000	38.0500	+4.247%	2	285	-43.784%
2026-06-05	40.0000	40.0000	36.5000	36.5000	-15.802%	6	286	-41.397%
2026-06-04	43.3000	43.3500	42.8700	43.3500	-8.157%	7	285	-50.657%
2026-06-03	52.4500	52.4500	47.2000	47.2000	-10.521%	3	281	-54.682%
2026-06-02	52.7500	52.7500	52.7500	52.7500	-5.804%	1	280	-59.450%
2026-06-01	52.4800	56.0000	52.3000	56.0000	+43.590%	17	280	-61.804%
2026-05-27	39.5500	39.5500	39.0000	39.0000	-7.143%	8	280	-45.154%
2026-05-22	42.0000	42.0000	42.0000	42.0000	+23.023%	2	273	-49.071%
2026-05-19	34.1400	34.1400	34.1400	34.1400	-10.394%	1	273	-37.346%
2026-05-18	37.1500	38.1000	37.1500	38.1000	-19.125%	10	272	-43.858%
2026-05-14	46.3000	47.1900	46.3000	47.1100	+5.770%	6	272	-54.596%
2026-05-13	44.1100	44.5400	44.1100	44.5400	+11.489%	3	270	-51.976%
2026-05-12	39.9500	39.9500	39.9500	39.9500	-13.956%	1	270	-46.458%
2026-05-11	49.3300	49.7800	46.4300	46.4300	+1.265%	8	270	-53.931%
2026-05-08	50.5500	51.7000	45.8500	45.8500	-19.547%	4	265	-53.348%
2026-05-07	59.2700	60.3800	56.9900	56.9900	-0.193%	5	263	-62.467%
2026-05-04	58.0000	58.0000	56.7000	57.1000	+12.846%	6	266	-62.539%
2026-05-01	51.0000	51.0000	50.6000	50.6000	+6.124%	3	265	-57.727%
2026-04-30	47.6800	47.6800	47.6800	47.6800	+2.384%	10	265	-55.138%
2026-04-29	46.5700	46.5700	46.5700	46.5700	+7.008%	1	262	-54.069%
2026-04-27	43.5200	43.5200	43.5200	43.5200	-3.993%	1	261	-50.850%
2026-04-20	45.3300	45.3300	45.3300	45.3300	-9.122%	2	260	-52.813%
2026-04-17	49.8800	49.8800	49.8800	49.8800	+0.544%	3	260	-57.117%
2026-04-16	49.4800	49.6100	49.4800	49.6100	-1.274%	2	260	-56.884%
2026-04-15	47.7500	51.4900	47.7500	50.2500	-1.760%	13	260	-57.433%
2026-04-14	50.3800	51.2700	50.1000	51.1500	+12.171%	16	270	-58.182%
2026-04-13	45.6900	48.0000	45.6000	45.6000	+17.677%	17	268	-53.092%
2026-04-10	39.8000	40.0200	38.6500	38.7500	+20.155%	21	265	-44.800%
2026-04-08	32.5000	32.5000	32.2500	32.2500	+25.146%	11	252	-33.674%
2026-04-02	25.7700	25.7700	25.7700	25.7700	-16.871%	1	253	-16.997%
2026-03-26	31.0000	31.0000	31.0000	31.0000	+0.649%	1	253	-31.000%
2026-03-25	30.9300	30.9300	30.8000	30.8000	+4.230%	10	254	-30.552%
2026-03-18	30.1000	30.3000	29.5500	29.5500	+0.169%	4	245	-27.614%
2026-03-17	29.5000	29.5000	29.5000	29.5000	-7.813%	2	246	-27.492%
2026-03-16	32.0000	32.0000	32.0000	32.0000	+30.346%	3	247	-33.156%
2026-03-10	25.0000	25.0000	24.5500	24.5500	-7.845%	12	247	-12.872%
2026-03-06	26.6400	26.6400	26.6400	26.6400	-2.774%	1	247	-19.707%
2026-03-02	28.7000	28.7000	27.4000	27.4000	-35.148%	2	246	-21.934%
2026-02-09	42.2500	42.2500	42.2500	42.2500	+25.744%	1	246	-49.373%
2026-02-06	33.6000	33.6000	33.6000	33.6000	+4.706%	1	246	-36.339%
2026-02-04	32.0900	32.0900	32.0900	32.0900	-9.682%	10	247	-33.344%
2026-02-03	35.8900	35.8900	35.5300	35.5300	-11.064%	10	247	-39.797%
2026-01-30	39.9500	39.9500	39.9500	39.9500	-19.731%	2	248	-46.458%
2026-01-28	49.7700	49.7700	49.7700	49.7700	-0.679%	1	248	-57.022%
2026-01-27	46.9900	50.7600	46.9900	50.1100	+21.039%	5	248	-57.314%
2026-01-26	46.5000	46.5000	41.4000	41.4000	+5.344%	3	245	-48.333%
2026-01-20	39.6500	39.6500	39.3000	39.3000	-3.558%	2	246	-45.573%
2026-01-16	40.7500	40.7500	40.7500	40.7500	+19.501%	3	243	-47.509%
2026-01-13	34.0000	34.1000	34.0000	34.1000	+42.678%	2	243	-37.273%
2025-12-31	23.9000	23.9000	23.9000	23.9000	+3.913%	3	245	-10.502%
2025-12-30	23.0000	23.0000	23.0000	23.0000	-12.247%	2	245	-7.000%
2025-12-29	26.0000	26.2100	26.0000	26.2100	-21.054%	3	245	-18.390%
2025-12-22	34.1600	34.1600	33.2000	33.2000	+48.214%	22	245	-35.572%
2025-12-18	22.1000	22.4000	22.1000	22.4000	+7.692%	2	254	-4.509%
2025-12-17	20.3800	20.8000	20.3800	20.8000	-4.805%	14	253	+2.837%
2025-12-16	21.8500	21.8500	21.8500	21.8500	-14.481%	12	258	-2.105%
2025-12-15	26.8000	26.8000	25.2000	25.5500	-21.142%	27	250	-16.282%
2025-12-12	33.1400	33.1400	32.4000	32.4000	-5.180%	22	266	-33.981%
2025-12-11	34.1700	34.1700	34.1700	34.1700	+5.855%	1	246	-37.401%
2025-12-08	32.2200	32.2800	32.2200	32.2800	+11.541%	2	245	-33.736%
2025-12-03	28.1500	28.9400	28.1500	28.9400	-1.765%	3	245	-26.088%
2025-12-01	29.4600	29.4600	29.4600	29.4600	+4.840%	1	245	-27.393%
2025-11-24	27.9000	28.1000	27.9000	28.1000	+3.309%	2	245	-23.879%
2025-11-21	26.3500	27.2000	24.3500	27.2000	-3.580%	5	245	-21.360%
2025-11-20	34.6600	34.6600	27.3000	28.2100	+0.750%	91	243	-24.176%
2025-11-19	28.0000	28.0000	28.0000	28.0000	-2.778%	1	250	-23.607%
2025-11-17	28.9300	28.9300	28.6000	28.8000	-6.341%	4	250	-25.729%
2025-11-14	27.9500	33.0000	27.9500	30.7500	-0.485%	8	249	-30.439%
2025-11-13	31.0000	31.0000	30.9000	30.9000	-15.110%	4	251	-30.777%
2025-11-12	38.5000	38.8000	36.3000	36.4000	-1.488%	6	250	-41.236%
2025-11-11	41.6500	41.9000	36.9500	36.9500	-25.051%	198	248	-42.111%
2025-11-10	52.3000	52.3000	48.6000	49.3000	+2.708%	20	234	-56.613%
2025-11-07	46.2300	48.0000	46.2300	48.0000	-7.603%	14	232	-55.438%
2025-11-06	52.0000	52.0000	51.6500	51.9500	-3.796%	7	236	-58.826%
2025-11-05	57.0500	57.0500	54.0000	54.0000	-6.897%	8	242	-60.389%
2025-11-04	60.0000	60.0000	55.0000	58.0000	-12.055%	5	239	-63.121%
2025-11-03	65.9500	65.9500	65.9500	65.9500	-6.850%	2	243	-67.566%
2025-10-31	71.0500	71.0500	70.8000	70.8000	-0.268%	2	243	-69.788%
2025-10-27	70.9900	70.9900	70.9900	70.9900	+2.587%	3	239	-69.869%
2025-10-24	68.9000	69.2000	68.9000	69.2000	+11.344%	2	239	-69.090%
2025-10-23	62.5500	62.5500	62.1500	62.1500	+9.035%	2	239	-65.583%
2025-10-22	57.0000	57.0000	57.0000	57.0000	-9.739%	3	238	-62.474%
2025-10-21	61.6200	63.2500	61.6200	63.1500	-7.608%	3	237	-66.128%
2025-10-17	69.7000	69.7000	68.1500	68.3500	-9.133%	4	237	-68.705%
2025-10-15	75.2200	75.2200	75.2200	75.2200	+6.923%	3	238	-71.563%
2025-10-14	70.1000	70.3500	70.1000	70.3500	-6.012%	2	238	-69.595%
2025-10-13	74.3000	75.1000	74.3000	74.8500	-2.259%	5	238	-71.423%
2025-10-10	82.1500	83.9000	76.5800	76.5800	+2.999%	7	237	-72.068%
2025-10-08	71.1000	74.3500	70.9500	74.3500	+5.987%	6	237	-71.231%
2025-10-06	73.2700	73.2800	70.1500	70.1500	+0.458%	13	234	-69.508%
2025-10-02	73.3800	73.3800	69.8000	69.8300	+0.187%	5	238	-69.368%
2025-10-01	70.0000	70.0000	69.7000	69.7000	-5.811%	2	237	-69.311%
2025-09-30	76.0000	76.0000	74.0000	74.0000	+19.067%	3	237	-71.095%
2025-09-29	62.1500	62.1500	62.1500	62.1500	+5.268%	1	236	-65.583%
2025-09-26	59.0400	59.0400	59.0400	59.0400	-14.805%	2	236	-63.770%
2025-09-22	62.2000	69.3000	62.2000	69.3000	+11.774%	2	236	-69.134%
2025-09-19	62.0000	62.0000	62.0000	62.0000	+6.768%	1	236	-65.500%
2025-09-18	60.0000	60.0000	57.9000	58.0700	-1.576%	6	237	-63.165%
2025-09-17	57.7800	59.0000	55.0400	59.0000	+2.609%	16	232	-63.746%
2025-09-16	57.5000	57.5000	57.5000	57.5000	+0.930%	1	244	-62.800%
2025-09-15	56.8000	57.4000	55.0000	56.9700	+15.091%	18	243	-62.454%
2025-09-12	49.7500	49.7500	46.0000	49.5000	-4.808%	10	235	-56.788%
2025-09-11	53.0000	53.8500	52.0000	52.0000	-0.952%	16	232	-58.865%
2025-09-10	51.0000	58.5500	51.0000	52.5000	+27.737%	19	220	-59.257%
2025-09-09	45.0000	45.0000	41.1000	41.1000	+11.081%	2	209	-47.956%
2025-09-08	37.0000	37.0000	37.0000	37.0000	+10.778%	1	208	-42.189%
2025-09-05	33.2400	33.4000	33.2400	33.4000	-6.521%	5	209	-35.958%
2025-09-03	35.7300	35.7300	35.7300	35.7300	-3.693%	1	205	-40.134%
2025-09-02	39.7500	39.7500	37.1000	37.1000	-13.419%	2	205	-42.345%
2025-08-29	42.8500	42.8500	42.8500	42.8500	-3.708%	1	204	-50.082%
2025-08-28	44.8500	46.2000	44.3300	44.5000	+11.250%	14	204	-51.933%
2025-08-27	37.7000	40.0000	37.6700	40.0000	+9.589%	9	201	-46.525%
2025-08-26	36.5000	36.5000	36.5000	36.5000	-1.405%	100	205	-41.397%
2025-08-25	37.0200	37.0200	37.0200	37.0200	+4.282%	2	224	-42.220%
2025-08-22	35.5000	35.5000	35.5000	35.5000	-1.389%	1	222	-39.746%
2025-08-21	38.2300	40.0500	36.0000	36.0000	+1.095%	130	221	-40.583%
2025-08-20	34.8000	35.6100	34.8000	35.6100	-5.769%	4	103	-39.933%
2025-08-19	37.5000	38.0000	37.5000	37.7900	-10.024%	11	101	-43.398%
2025-08-18	44.0000	44.0000	42.0000	42.0000	+6.925%	6	101	-49.071%
2025-08-14	47.0000	47.9500	39.2800	39.2800	-22.799%	25	97	-45.545%
2025-08-13	56.0000	56.0000	48.5500	50.8800	-27.727%	28	79	-57.960%
2025-08-12	66.0000	71.5000	66.0000	70.4000	+11.746%	16	97	-69.616%
2025-08-11	60.2500	63.9500	60.2500	63.0000	+26.000%	5	89	-66.048%
2025-08-07	49.0000	50.0000	49.0000	50.0000	+5.820%	12	87	-57.220%
2025-08-05	47.2500	47.2500	47.2500	47.2500	+18.125%	2	75	-54.730%
2025-08-04	40.0000	40.0000	40.0000	40.0000	-4.762%	7	73	-46.525%
2025-08-01	42.0000	42.0000	42.0000	42.0000	-14.286%	1	73	-49.071%
2025-07-31	45.5000	51.0000	45.5000	49.0000	+26.943%	46	72	-56.347%
2025-07-30	38.7000	38.7000	37.5600	38.6000	-3.210%	7	28	-44.585%
2025-07-29	39.8800	39.8800	39.8800	39.8800	-5.048%	1	25	-46.364%
2025-07-28	42.0000	42.0000	42.0000	42.0000	-6.563%	1	25	-49.071%
2025-07-25	41.0800	44.9500	41.0800	44.9500	+3.931%	2	25	-52.414%
2025-07-24	43.2500	43.2500	43.2500	43.2500	-8.407%	1	23	-50.543%
2025-07-22	47.2200	47.2200	47.2200	47.2200	+12.429%	3	22	-54.701%
2025-07-18	42.0000	42.0000	42.0000	42.0000	-16.000%	3	25	-49.071%
2025-07-15	49.0000	50.0000	49.0000	50.0000	+6.383%	4	28	-57.220%
2025-07-14	47.0000	47.0000	47.0000	47.0000	+4.444%	1	31	-54.489%
2025-07-10	47.5000	47.5000	45.0000	45.0000	-7.216%	3	30	-52.467%
2025-07-09	49.0000	49.0000	48.5000	48.5000	-7.707%	5	28	-55.897%
2025-06-25	56.1000	56.1000	52.5500	52.5500	-20.052%	4	25	-59.296%
2025-06-24	69.3700	69.3700	65.7300	65.7300	+8.645%	2	28	-67.458%
2025-06-23	53.8900	60.5000	53.8900	60.5000	-14.596%	2	28	-64.645%
2025-06-20	70.8400	70.8400	70.8400	70.8400	+35.787%	4	29	-69.805%
2025-06-17	53.0000	53.0000	52.1700	52.1700	+14.033%	2	30	-58.999%
2025-06-16	45.7500	45.7500	45.7500	45.7500	-1.017%	1	28	-53.246%
2025-06-13	46.2200	46.2200	46.2200	46.2200	-0.602%	2	27	-53.721%
2025-06-12	46.5000	46.5000	46.5000	46.5000	-3.125%	4	28	-54.000%
2025-06-11	48.0000	48.0000	48.0000	48.0000	-18.644%	1	32	-55.438%
2025-06-09	59.0000	59.0000	59.0000	59.0000	+12.274%	1	31	-63.746%
2025-06-06	52.5500	52.5500	52.5500	52.5500	+9.479%	2	30	-59.296%
2025-06-05	54.1500	54.9800	48.0000	48.0000	-21.633%	10	31	-55.438%
2025-06-04	61.2500	61.2500	61.2500	61.2500	-1.130%	1	27	-65.078%
2025-06-03	56.0000	62.8000	56.0000	61.9500	+26.429%	11	26	-65.472%
2025-06-02	47.9400	49.0000	47.9400	49.0000	+9.792%	4	19	-56.347%
2025-05-30	44.6300	44.6300	44.6300	44.6300	-8.918%	2	15	-52.073%
2025-05-29	49.0000	49.0000	49.0000	49.0000	+3.158%	1	14	-56.347%
2025-05-28	47.7500	50.4600	47.5000	47.5000	-8.654%	11	14	-54.968%
2025-05-27	50.3500	52.0000	50.3500	52.0000	0.000%	8	6	-58.865%

.dark-mode .ZMj2yh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMj2yh{ 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