Dark

CRWV20271217C120
CRWV Dec 17 2027 120.00 Call (CRWV271217C00120000)
option OPRA

EOD

Jun 29, 2026

33.44+2.169%(+0.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	34.7800	34.7800	29.9200	33.4400	+2.169%	4	1,283	0.000%
2026-06-26	33.2500	33.2500	32.5000	32.7300	-10.939%	18	1,281	+2.169%
2026-06-25	38.8000	38.8000	36.7500	36.7500	+0.520%	52	1,279	-9.007%
2026-06-24	38.0000	38.0000	36.5600	36.5600	-9.617%	179	1,243	-8.534%
2026-06-23	39.0000	41.9000	39.0000	40.4500	-12.065%	94	1,068	-17.330%
2026-06-22	48.0000	48.0000	42.4000	46.0000	-4.266%	80	1,070	-27.304%
2026-06-18	49.0000	50.0000	47.8600	48.0500	-7.418%	11	1,052	-30.406%
2026-06-17	51.0000	52.3700	51.0000	51.9000	+5.918%	10	1,052	-35.568%
2026-06-16	46.5000	49.0000	46.5000	49.0000	+16.473%	14	1,052	-31.755%
2026-06-15	42.0700	42.0700	42.0700	42.0700	+3.672%	10	1,050	-20.513%
2026-06-12	40.1000	40.5800	40.1000	40.5800	+17.249%	3	1,050	-17.595%
2026-06-11	31.3500	34.6100	31.3500	34.6100	-3.861%	2	1,049	-3.381%
2026-06-10	36.0000	36.0000	36.0000	36.0000	-7.692%	10	1,051	-7.111%
2026-06-08	38.0000	39.0000	36.8000	39.0000	+5.405%	122	1,041	-14.256%
2026-06-05	38.5800	38.5800	34.7000	37.0000	-14.292%	33	950	-9.622%
2026-06-04	42.7500	43.1700	42.7500	43.1700	-4.067%	2	945	-22.539%
2026-06-03	46.9100	46.9100	44.5000	45.0000	-10.979%	79	945	-25.689%
2026-06-02	59.1500	59.1500	50.5500	50.5500	-8.837%	16	884	-33.848%
2026-06-01	49.6000	56.8300	49.6000	55.4500	+35.244%	17	879	-39.693%
2026-05-29	41.0000	41.0000	41.0000	41.0000	-4.961%	1	875	-18.439%
2026-05-28	43.1400	43.1400	43.1400	43.1400	+6.571%	2	875	-22.485%
2026-05-26	41.0000	41.0000	40.0000	40.4800	-2.739%	4	874	-17.391%
2026-05-22	41.6200	41.6200	41.6200	41.6200	+1.068%	1	873	-19.654%
2026-05-21	39.5000	41.5000	39.5000	41.1800	+10.848%	8	869	-18.796%
2026-05-20	37.1500	37.1500	37.1500	37.1500	+9.522%	23	869	-9.987%
2026-05-19	35.4500	35.4500	33.0000	33.9200	-4.986%	8	847	-1.415%
2026-05-18	36.5000	36.5000	35.7000	35.7000	-24.842%	6	847	-6.331%
2026-05-14	46.6800	47.5000	46.0600	47.5000	+32.238%	3	847	-29.600%
2026-05-12	39.1100	39.1100	35.7000	35.9200	-20.125%	6	844	-6.904%
2026-05-11	46.1800	46.1800	44.9700	44.9700	+2.321%	5	844	-25.639%
2026-05-08	50.1800	50.1800	42.6500	43.9500	-25.191%	61	840	-23.914%
2026-05-07	58.0000	59.6000	58.0000	58.7500	-6.923%	52	837	-43.081%
2026-05-06	60.9500	63.1200	60.9500	63.1200	+13.525%	11	836	-47.022%
2026-05-05	53.6500	56.5000	53.6500	55.6000	+1.164%	6	831	-39.856%
2026-05-04	54.4300	54.9600	53.0000	54.9600	+12.095%	57	827	-39.156%
2026-05-01	45.1300	49.0300	45.1300	49.0300	+9.687%	3	874	-31.797%
2026-04-29	44.8000	44.8000	44.7000	44.7000	+4.561%	4	874	-25.190%
2026-04-24	40.0000	43.1300	40.0000	42.7500	-15.714%	53	872	-21.778%
2026-04-23	50.7200	50.7200	50.7200	50.7200	-1.648%	1	822	-34.069%
2026-04-22	48.5000	51.5700	48.5000	51.5700	+14.983%	4	822	-35.156%
2026-04-20	45.3500	45.3500	44.7500	44.8500	-3.548%	4	818	-25.440%
2026-04-17	46.6500	46.6500	46.5000	46.5000	-4.772%	2	817	-28.086%
2026-04-16	48.8300	48.8300	48.8300	48.8300	+0.680%	1	818	-31.518%
2026-04-15	49.9000	49.9000	48.5000	48.5000	-1.403%	5	818	-31.052%
2026-04-14	48.4700	49.1900	48.2700	49.1900	+10.168%	5	820	-32.019%
2026-04-13	40.7100	45.1500	40.7100	44.6500	+18.782%	23	817	-25.106%
2026-04-10	37.5600	37.5900	37.5600	37.5900	+15.662%	2	822	-11.040%
2026-04-08	32.5000	32.5000	32.5000	32.5000	+18.182%	3	823	+2.892%
2026-04-07	27.5000	27.5000	27.5000	27.5000	+14.583%	3	823	+21.600%
2026-04-02	20.2000	24.0000	20.2000	24.0000	+9.091%	158	866	+39.333%
2026-03-31	21.1700	22.0000	21.1700	22.0000	+17.333%	2	866	+52.000%
2026-03-30	18.5000	18.7500	18.5000	18.7500	-16.888%	82	867	+78.347%
2026-03-27	23.0000	23.0500	22.5600	22.5600	-22.207%	70	786	+48.227%
2026-03-26	29.0000	29.0000	29.0000	29.0000	-3.172%	30	721	+15.310%
2026-03-25	29.8000	30.0000	29.8000	29.9500	+10.926%	25	741	+11.653%
2026-03-24	26.2500	27.4800	26.2500	27.0000	+5.222%	74	760	+23.852%
2026-03-20	25.6600	25.6600	25.6600	25.6600	-1.194%	1	702	+30.320%
2026-03-19	25.9700	25.9700	25.9700	25.9700	-5.735%	1	702	+28.764%
2026-03-17	27.5500	27.5500	27.5500	27.5500	-13.852%	1	703	+21.379%
2026-03-16	27.5400	31.9800	27.5400	31.9800	+17.487%	2	704	+4.565%
2026-03-12	27.2600	27.2600	27.2200	27.2200	-2.786%	2	704	+22.851%
2026-03-11	28.0000	28.0000	27.9500	28.0000	+16.910%	39	704	+19.429%
2026-03-10	23.8500	23.9500	23.8500	23.9500	+5.507%	2	741	+39.624%
2026-03-09	21.5800	22.7000	21.5800	22.7000	-2.366%	3	742	+47.313%
2026-03-06	23.2500	23.2500	23.2500	23.2500	-12.363%	2	742	+43.828%
2026-03-04	26.5300	26.5300	26.5300	26.5300	+12.894%	2	742	+26.046%
2026-03-03	23.1500	23.5000	23.1500	23.5000	-12.963%	3	740	+42.298%
2026-03-02	27.0000	27.0000	27.0000	27.0000	+1.695%	37	741	+23.852%
2026-02-27	28.5000	28.5000	26.5500	26.5500	-33.625%	4	704	+25.951%
2026-02-24	40.0000	40.0000	39.2700	40.0000	+5.374%	32	704	-16.400%
2026-02-23	37.9600	37.9600	37.9600	37.9600	+15.732%	1	736	-11.907%
2026-02-20	35.5000	35.5600	32.8000	32.8000	-20.000%	41	737	+1.951%
2026-02-19	39.9000	41.0000	39.9000	41.0000	+0.024%	28	717	-18.439%
2026-02-18	41.2000	41.2000	40.9900	40.9900	-3.553%	10	743	-18.419%
2026-02-13	42.5000	42.5000	42.5000	42.5000	+5.485%	2	735	-21.318%
2026-02-12	39.4000	40.2900	39.4000	40.2900	-0.764%	2	735	-17.002%
2026-02-10	40.0000	40.6000	40.0000	40.6000	-0.903%	4	735	-17.635%
2026-02-09	36.0000	40.9700	36.0000	40.9700	+18.754%	6	733	-18.379%
2026-02-06	28.0000	34.5000	28.0000	34.5000	+35.082%	6	738	-3.072%
2026-02-05	28.8500	28.8500	25.5400	25.5400	-25.431%	3	733	+30.932%
2026-02-04	34.2500	34.2500	34.2500	34.2500	+0.913%	1	733	-2.365%
2026-02-03	30.8400	33.9400	30.8400	33.9400	-11.958%	3	732	-1.473%
2026-01-30	38.5500	38.5500	38.5500	38.5500	-12.386%	2	733	-13.256%
2026-01-29	44.0000	44.0000	44.0000	44.0000	-3.509%	2	733	-24.000%
2026-01-28	50.7700	50.7700	45.0200	45.6000	-7.109%	4	733	-26.667%
2026-01-27	49.0900	49.0900	49.0900	49.0900	+6.717%	1	731	-31.880%
2026-01-26	46.0000	46.0000	46.0000	46.0000	+20.419%	5	731	-27.304%
2026-01-23	38.2500	38.2500	38.2000	38.2000	+0.659%	18	734	-12.461%
2026-01-22	37.0000	37.9500	37.0000	37.9500	+14.307%	28	734	-11.884%
2026-01-21	36.0000	36.0000	33.2000	33.2000	-22.701%	17	707	+0.723%
2026-01-16	40.5000	42.9500	38.7000	42.9500	+5.945%	50	707	-22.142%
2026-01-15	39.6300	41.0000	39.6300	40.5400	+15.829%	17	707	-17.514%
2026-01-14	35.0000	35.0000	35.0000	35.0000	+7.099%	1	710	-4.457%
2026-01-13	33.0000	33.0000	32.5000	32.6800	-3.170%	60	710	+2.326%
2026-01-12	33.7500	33.7500	33.7500	33.7500	+25.232%	1	720	-0.919%
2026-01-07	26.9500	26.9500	26.9500	26.9500	+5.686%	3	721	+24.082%
2026-01-06	25.6000	25.7000	25.3300	25.5000	-5.204%	148	724	+31.137%
2026-01-05	26.9000	26.9000	26.9000	26.9000	+21.995%	1	763	+24.312%
2025-12-31	23.0000	23.2000	21.8000	22.0500	-11.800%	262	649	+51.655%
2025-12-30	25.0000	25.0000	25.0000	25.0000	+0.604%	6	649	+33.760%
2025-12-29	25.4500	25.4500	24.8500	24.8500	-5.477%	3	649	+34.567%
2025-12-26	26.3000	26.3000	26.2900	26.2900	+24.479%	30	650	+27.197%
2025-12-18	21.2000	21.2000	21.1200	21.1200	+6.667%	21	658	+58.333%
2025-12-17	20.0000	20.2000	19.8000	19.8000	-2.222%	117	661	+68.889%
2025-12-16	22.0000	22.0000	20.2500	20.2500	-19.000%	41	683	+65.136%
2025-12-15	24.5000	25.0000	24.5000	25.0000	-8.257%	100	675	+33.760%
2025-12-12	27.2500	27.2500	27.2500	27.2500	-22.143%	2	652	+22.716%
2025-12-10	33.1900	35.0000	33.1900	35.0000	-3.074%	17	652	-4.457%
2025-12-09	33.1000	36.1100	33.1000	36.1100	+12.844%	12	647	-7.394%
2025-12-08	33.0700	33.0700	32.0000	32.0000	-8.441%	4	654	+4.500%
2025-12-04	30.6700	34.9500	30.6700	34.9500	+12.379%	5	658	-4.320%
2025-12-02	31.1000	31.1000	31.1000	31.1000	+19.386%	1	659	+7.524%
2025-11-26	26.0500	26.0500	26.0500	26.0500	+1.520%	1	658	+28.369%
2025-11-25	22.6000	25.6600	22.6000	25.6600	-19.813%	31	658	+30.320%
2025-11-20	32.1000	32.1000	32.0000	32.0000	+17.002%	2	648	+4.500%
2025-11-18	27.5500	27.5500	27.3500	27.3500	+0.923%	2	646	+22.267%
2025-11-17	28.5700	28.5700	27.1000	27.1000	-10.354%	3	645	+23.395%
2025-11-14	28.9000	30.5000	27.9500	30.2300	+5.331%	11	644	+10.619%
2025-11-13	29.8000	30.3400	28.7000	28.7000	-19.155%	19	642	+16.516%
2025-11-12	35.5000	35.5000	35.5000	35.5000	-1.389%	3	642	-5.803%
2025-11-11	40.9200	40.9200	36.0000	36.0000	-24.796%	9	642	-7.111%
2025-11-10	50.9700	50.9700	47.0900	47.8700	+5.209%	20	644	-30.144%
2025-11-07	46.8900	46.8900	44.7500	45.5000	-6.667%	9	635	-26.505%
2025-11-06	54.0000	54.0000	48.7500	48.7500	-9.722%	6	639	-31.405%
2025-11-04	53.1500	58.4400	53.1500	54.0000	-22.280%	28	635	-38.074%
2025-10-31	68.9500	71.4900	68.7500	69.4800	-1.237%	10	647	-51.871%
2025-10-30	69.5500	70.3500	69.5000	70.3500	-1.263%	3	655	-52.466%
2025-10-29	70.5000	71.2500	70.5000	71.2500	+1.279%	13	655	-53.067%
2025-10-28	70.8500	70.8500	70.3500	70.3500	+14.390%	2	661	-52.466%
2025-10-23	58.8800	61.5000	58.8800	61.5000	+8.523%	4	662	-45.626%
2025-10-22	59.5800	59.5800	56.2700	56.6700	-7.824%	7	663	-40.992%
2025-10-21	60.8400	61.4800	60.0000	61.4800	-1.237%	3	672	-45.608%
2025-10-20	65.0000	65.0000	62.2500	62.2500	-7.955%	2	672	-46.281%
2025-10-17	67.6300	67.6300	67.6300	67.6300	-14.587%	3	672	-50.554%
2025-10-16	79.1800	79.1800	79.1800	79.1800	+12.217%	6	672	-57.767%
2025-10-14	67.4000	70.5600	67.1500	70.5600	-2.609%	3	678	-52.608%
2025-10-10	80.1300	80.1300	72.4500	72.4500	-3.976%	10	678	-53.844%
2025-10-09	75.4000	75.4500	75.4000	75.4500	+17.158%	2	676	-55.679%
2025-10-07	62.0000	64.4000	62.0000	64.4000	-8.066%	30	696	-48.075%
2025-10-06	70.2500	70.2500	70.0500	70.0500	+7.521%	2	696	-52.263%
2025-10-03	70.4500	70.4500	65.1500	65.1500	-8.868%	5	696	-48.672%
2025-10-02	71.9500	71.9500	71.4900	71.4900	+1.693%	2	700	-53.224%
2025-10-01	70.3000	70.3000	70.3000	70.3000	+1.443%	1	699	-52.432%
2025-09-30	73.6300	74.5000	69.3000	69.3000	+15.078%	18	700	-51.746%
2025-09-29	61.0000	61.1600	60.2200	60.2200	+4.007%	19	694	-44.470%
2025-09-26	57.7000	59.4500	57.7000	57.9000	-10.923%	10	682	-42.245%
2025-09-24	65.0000	65.0000	65.0000	65.0000	-1.887%	1	672	-48.554%
2025-09-23	68.5000	68.5000	66.2500	66.2500	-3.285%	3	673	-49.525%
2025-09-22	68.5000	68.5000	68.5000	68.5000	+13.505%	17	673	-51.182%
2025-09-19	61.7000	61.7000	59.9000	60.3500	+4.865%	21	684	-44.590%
2025-09-18	57.0000	57.5500	57.0000	57.5500	-0.156%	21	695	-41.894%
2025-09-17	56.2800	58.1500	55.3800	57.6400	+3.576%	19	676	-41.985%
2025-09-16	57.3000	60.5000	54.1000	55.6500	-3.886%	13	659	-39.910%
2025-09-15	55.3500	58.0000	53.6600	57.9000	+20.499%	46	658	-42.245%
2025-09-12	47.0000	48.0500	44.0000	48.0500	-7.239%	11	639	-30.406%
2025-09-11	52.5500	53.0000	51.0000	51.8000	+0.583%	10	637	-35.444%
2025-09-10	52.2000	58.8000	50.9500	51.5000	+24.879%	49	632	-35.068%
2025-09-09	41.7000	41.7000	40.4000	41.2400	+9.535%	4	622	-18.914%
2025-09-08	37.1000	37.6500	37.1000	37.6500	+16.204%	2	621	-11.182%
2025-09-05	32.0900	32.4000	32.0900	32.4000	-1.038%	5	623	+3.210%
2025-09-04	34.0000	34.0000	31.6500	32.7400	-3.422%	4	623	+2.138%
2025-09-03	34.5900	34.5900	33.9000	33.9000	-6.996%	4	623	-1.357%
2025-09-02	37.5000	37.9000	35.4000	36.4500	-13.276%	23	622	-8.258%
2025-08-29	40.9000	42.0300	40.8400	42.0300	-2.933%	7	605	-20.438%
2025-08-28	43.9000	43.9000	42.5000	43.3000	+10.459%	10	605	-22.771%
2025-08-27	39.2000	39.2000	39.2000	39.2000	+11.968%	1	601	-14.694%
2025-08-26	35.6500	35.6500	34.8700	35.0100	+1.068%	3	600	-4.484%
2025-08-25	35.0000	35.4000	34.6400	34.6400	-11.179%	5	598	-3.464%
2025-08-22	35.4500	39.0000	35.4500	39.0000	+11.429%	11	599	-14.256%
2025-08-21	36.7800	37.9600	35.0000	35.0000	-1.823%	3	593	-4.457%
2025-08-20	35.6500	35.6500	35.6500	35.6500	-7.690%	2	595	-6.199%
2025-08-19	36.7500	38.6200	35.5200	38.6200	-1.905%	18	593	-13.413%
2025-08-18	41.2000	41.9600	39.3700	39.3700	-3.741%	6	580	-15.062%
2025-08-15	36.4400	40.9000	36.4400	40.9000	+5.141%	6	574	-18.240%
2025-08-14	48.5400	48.5400	38.9000	38.9000	-20.123%	21	568	-14.036%
2025-08-13	51.0500	58.5500	48.7000	48.7000	-27.118%	38	547	-31.335%
2025-08-12	60.0000	68.2000	60.0000	66.8200	+11.851%	88	527	-49.955%
2025-08-11	59.3000	62.7500	57.0000	59.7400	+8.856%	26	448	-44.024%
2025-08-08	52.0000	55.4500	50.6000	54.8800	+12.000%	11	464	-39.067%
2025-08-07	49.4800	49.4800	46.7500	49.0000	+12.644%	30	469	-31.755%
2025-08-06	39.0000	43.5000	39.0000	43.5000	+0.694%	31	442	-23.126%
2025-08-04	39.0500	43.2000	39.0500	43.2000	+5.882%	4	426	-22.593%
2025-08-01	40.8000	40.8000	40.8000	40.8000	-12.634%	1	423	-18.039%
2025-07-31	39.1000	52.6500	39.1000	46.7000	+23.545%	284	423	-28.394%
2025-07-30	37.8000	37.8000	37.3500	37.8000	-11.991%	8	222	-11.534%
2025-07-29	39.0000	42.9500	39.0000	42.9500	+4.756%	2	220	-22.142%
2025-07-28	41.8000	41.8000	39.0000	41.0000	-2.497%	4	219	-18.439%
2025-07-25	43.5000	43.5000	41.3000	42.0500	+0.358%	19	220	-20.476%
2025-07-24	42.5000	43.5000	40.7500	41.9000	-3.233%	6	227	-20.191%
2025-07-23	45.5000	45.5000	43.3000	43.3000	-7.281%	3	226	-22.771%
2025-07-22	46.7000	46.7000	46.7000	46.7000	+10.142%	4	223	-28.394%
2025-07-21	41.6500	48.7600	41.6500	42.4000	+2.169%	184	219	-21.132%
2025-07-18	41.7000	44.0000	41.0000	41.5000	-5.682%	7	126	-19.422%
2025-07-17	47.4800	47.5000	44.0000	44.0000	-11.129%	18	121	-24.000%
2025-07-16	49.5000	50.1500	46.9000	49.5100	+4.232%	8	111	-32.458%
2025-07-15	47.2500	49.0500	46.7500	47.5000	+11.896%	8	109	-29.600%
2025-07-14	41.9500	44.5000	39.5000	42.4500	+2.043%	56	107	-21.225%
2025-07-11	42.1900	42.1900	41.6000	41.6000	-7.965%	2	79	-19.615%
2025-07-10	45.0000	47.5300	41.5000	45.2000	-3.542%	36	77	-26.018%
2025-07-09	46.8600	46.8600	46.8600	46.8600	-3.322%	1	69	-28.638%
2025-07-08	48.4700	48.4700	48.4700	48.4700	-9.739%	1	70	-31.009%
2025-07-03	51.6000	53.7000	51.6000	53.7000	+12.414%	2	67	-37.728%
2025-07-02	48.5000	48.6800	47.7700	47.7700	-5.406%	8	67	-29.998%
2025-07-01	50.5000	50.5000	50.5000	50.5000	-7.254%	5	72	-33.782%
2025-06-30	54.4500	54.4500	54.4500	54.4500	+4.712%	1	67	-38.586%
2025-06-26	49.3100	52.4200	49.3100	52.0000	-4.059%	7	66	-35.692%
2025-06-25	60.0000	60.0000	54.2000	54.2000	-8.136%	7	62	-38.303%
2025-06-24	58.3500	59.0000	58.3500	59.0000	+9.259%	5	67	-43.322%
2025-06-23	59.0500	59.0500	54.0000	54.0000	-18.182%	2	72	-38.074%
2025-06-20	65.7500	67.4800	61.0700	66.0000	+11.864%	14	72	-49.333%
2025-06-18	58.6500	59.0000	58.6500	59.0000	+8.957%	3	69	-43.322%
2025-06-17	56.1900	56.6900	54.1500	54.1500	+15.755%	14	69	-38.246%
2025-06-16	47.2500	47.2500	46.7800	46.7800	+16.950%	6	82	-28.516%
2025-06-13	40.0000	40.0000	40.0000	40.0000	-12.892%	14	86	-16.400%
2025-06-11	47.3000	49.5000	45.9200	45.9200	-20.828%	23	91	-27.178%
2025-06-09	58.0000	58.0000	58.0000	58.0000	+20.833%	1	71	-42.345%
2025-06-06	53.7500	53.7500	48.0000	48.0000	-3.030%	14	71	-30.333%
2025-06-05	56.0300	56.0300	49.5000	49.5000	-16.737%	27	72	-32.444%
2025-06-04	54.7500	60.3500	54.7500	59.4500	+4.024%	17	72	-43.751%
2025-06-03	59.0000	61.7700	57.1500	57.1500	+17.593%	36	60	-41.487%
2025-06-02	45.0000	48.6000	45.0000	48.6000	+13.023%	8	46	-31.193%
2025-05-30	41.5000	43.0000	41.5000	43.0000	+4.878%	8	45	-22.233%
2025-05-29	53.6000	55.0000	41.0000	41.0000	-13.956%	34	45	-18.439%
2025-05-28	50.0200	50.0200	47.0000	47.6500	-11.349%	28	46	-29.822%
2025-05-27	50.0000	53.7500	49.5000	53.7500	+26.471%	21	24	-37.786%
2025-05-23	42.5000	42.5000	42.5000	42.5000	-11.458%	2	6	-21.318%
2025-05-22	49.5000	49.5000	48.0000	48.0000	0.000%	6	6	-30.333%

.dark-mode .qSD4Nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSD4Nq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C120CRWV Dec 17 2027 120.00 Call (CRWV271217C00120000)option OPRA

CRWV20271217C120
CRWV Dec 17 2027 120.00 Call (CRWV271217C00120000)
option OPRA