Dark

CRWV20271217C125
CRWV Dec 17 2027 125.00 Call (CRWV271217C00125000)
option OPRA

EOD

Oct 1, 2026

19.60+0.256%(+0.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.7500	20.0000	18.7500	19.6000	+0.256%	40	331	0.000%
2026-09-30	19.7600	19.7600	19.5000	19.5500	+2.356%	18	311	+0.256%
2026-09-29	18.9300	19.1000	18.9300	19.1000	0.000%	3	306	+2.618%
2026-09-28	19.2000	19.2000	19.1000	19.1000	-5.772%	2	304	+2.618%
2026-09-25	20.2500	20.2700	20.2500	20.2700	-7.864%	100	303	-3.305%
2026-09-24	21.2000	22.0000	20.9500	22.0000	+6.538%	17	367	-10.909%
2026-09-23	21.0000	21.0000	20.6500	20.6500	0.000%	16	367	-5.085%
2026-09-22	20.6500	20.6500	20.6500	20.6500	-0.482%	4	360	-5.085%
2026-09-16	20.7500	20.7500	20.7500	20.7500	-37.216%	1	359	-5.542%
2026-09-08	33.0500	33.0500	33.0500	33.0500	+42.457%	5	359	-40.696%
2026-09-04	23.2000	23.2000	23.2000	23.2000	+3.111%	3	360	-15.517%
2026-08-27	22.5000	22.5000	22.5000	22.5000	-5.858%	1	360	-12.889%
2026-08-21	24.3900	24.3900	23.9000	23.9000	-5.272%	29	360	-17.992%
2026-08-19	25.5500	25.5500	25.2300	25.2300	-6.452%	4	362	-22.315%
2026-08-18	26.9700	26.9700	26.9700	26.9700	-24.665%	2	362	-27.327%
2026-08-17	36.2300	36.2300	35.8000	35.8000	+4.373%	3	362	-45.251%
2026-08-14	34.3000	34.3000	34.3000	34.3000	-8.777%	1	364	-42.857%
2026-08-13	40.0600	40.0600	37.6000	37.6000	+5.470%	3	364	-47.872%
2026-08-12	38.9000	38.9000	35.6500	35.6500	+40.798%	13	367	-45.021%
2026-08-06	26.0300	26.2700	25.3200	25.3200	-17.228%	4	367	-22.591%
2026-08-04	28.4800	31.0000	28.4800	30.5900	+35.956%	26	368	-35.927%
2026-08-03	22.5000	22.5000	22.5000	22.5000	+19.363%	15	362	-12.889%
2026-07-31	18.6500	18.8500	18.6500	18.8500	-7.553%	2	368	+3.979%
2026-07-30	20.3900	20.3900	20.3900	20.3900	+51.037%	1	367	-3.874%
2026-07-29	14.9900	15.0000	13.5000	13.5000	-14.987%	5	367	+45.185%
2026-07-28	15.6500	15.8800	15.5500	15.8800	-11.532%	8	369	+23.426%
2026-07-27	17.9500	17.9500	17.9500	17.9500	-9.114%	5	368	+9.192%
2026-07-24	20.5500	20.5500	19.7500	19.7500	-17.537%	10	363	-0.759%
2026-07-23	23.9500	23.9500	23.9500	23.9500	-7.529%	1	355	-18.163%
2026-07-22	23.7500	25.9000	23.7500	25.9000	+15.111%	11	355	-24.324%
2026-07-21	22.5000	22.5000	22.5000	22.5000	+3.496%	4	355	-12.889%
2026-07-20	21.7400	21.7400	21.7400	21.7400	+12.120%	1	351	-9.844%
2026-07-17	19.8000	20.2300	19.3900	19.3900	+4.247%	7	352	+1.083%
2026-07-16	19.2000	19.2200	18.6000	18.6000	-7.000%	16	346	+5.376%
2026-07-15	22.8500	22.8500	20.0000	20.0000	-13.232%	15	359	-2.000%
2026-07-14	23.0500	23.0500	23.0500	23.0500	-13.670%	2	358	-14.967%
2026-07-06	26.8200	26.8200	26.6500	26.7000	+9.877%	6	358	-26.592%
2026-07-02	24.3500	24.3500	24.3000	24.3000	-8.612%	2	354	-19.342%
2026-07-01	26.5900	26.5900	26.5900	26.5900	-20.627%	27	354	-26.288%
2026-06-30	33.5000	33.5000	33.5000	33.5000	+17.133%	1	367	-41.493%
2026-06-29	28.6500	28.6500	28.6000	28.6000	-11.619%	3	367	-31.469%
2026-06-26	32.0500	32.3600	32.0500	32.3600	-9.760%	10	365	-39.431%
2026-06-25	36.4200	36.4200	35.8500	35.8600	+1.299%	30	359	-45.343%
2026-06-24	35.4000	35.4000	35.4000	35.4000	-23.871%	3	352	-44.633%
2026-06-18	48.3500	48.3500	46.5000	46.5000	-3.326%	2	349	-57.849%
2026-06-17	48.1000	48.1000	48.1000	48.1000	+4.770%	2	349	-59.252%
2026-06-16	45.9100	45.9100	45.9100	45.9100	+14.775%	1	349	-57.308%
2026-06-15	40.5800	40.5800	39.7700	40.0000	+5.820%	31	349	-51.000%
2026-06-12	37.8000	37.8000	37.8000	37.8000	+5.734%	1	358	-48.148%
2026-06-10	35.7500	35.7500	35.7500	35.7500	-11.728%	2	357	-45.175%
2026-06-04	40.5000	40.5000	40.5000	40.5000	-9.759%	1	355	-51.605%
2026-06-03	45.3800	45.3800	44.8800	44.8800	-8.221%	22	355	-56.328%
2026-06-02	52.5000	52.5000	48.9000	48.9000	-7.823%	11	355	-59.918%
2026-06-01	53.6200	53.6200	52.4200	53.0500	+32.957%	5	349	-63.054%
2026-05-29	39.9000	39.9000	39.9000	39.9000	-2.683%	1	348	-50.877%
2026-05-28	41.0000	41.0000	41.0000	41.0000	+11.474%	2	349	-52.195%
2026-05-27	36.7800	36.7800	36.7800	36.7800	-5.279%	1	349	-46.710%
2026-05-26	38.8300	38.8300	38.8300	38.8300	-0.944%	1	348	-49.524%
2026-05-21	38.2800	40.0000	38.2800	39.2000	+10.578%	5	348	-50.000%
2026-05-20	35.5400	36.2600	35.4500	35.4500	+2.754%	31	344	-44.711%
2026-05-19	33.4700	34.5000	33.4700	34.5000	-0.289%	3	317	-43.188%
2026-05-18	34.6000	34.6000	34.6000	34.6000	-21.364%	1	317	-43.353%
2026-05-14	44.7500	45.1000	43.9000	44.0000	+2.088%	41	317	-55.455%
2026-05-11	45.6700	45.6700	43.1000	43.1000	-19.137%	4	316	-54.524%
2026-05-07	56.1900	56.1900	53.3000	53.3000	-13.502%	5	315	-63.227%
2026-05-06	61.6200	61.6200	61.6200	61.6200	+13.439%	2	312	-68.192%
2026-05-05	52.8400	54.3200	52.8400	54.3200	+0.462%	2	312	-63.918%
2026-05-04	52.1500	54.0700	52.1500	54.0700	+12.810%	13	310	-63.751%
2026-05-01	47.9300	47.9300	47.9300	47.9300	+16.194%	5	320	-59.107%
2026-04-30	41.2500	41.2500	41.2500	41.2500	+8.268%	1	320	-52.485%
2026-04-28	38.1000	38.1000	38.1000	38.1000	+0.263%	1	321	-48.556%
2026-04-27	38.0000	38.0000	38.0000	38.0000	-6.173%	2	321	-48.421%
2026-04-24	41.4000	41.4000	40.5000	40.5000	-11.957%	6	319	-51.605%
2026-04-23	48.9200	48.9700	46.0000	46.0000	-7.668%	7	314	-57.391%
2026-04-22	49.8200	49.8200	49.8200	49.8200	+13.796%	2	313	-60.658%
2026-04-20	42.5000	43.7800	42.5000	43.7800	-4.201%	4	313	-55.231%
2026-04-17	45.8500	45.8500	45.6100	45.7000	-4.792%	12	311	-57.112%
2026-04-14	45.6200	48.0000	44.5000	48.0000	+9.514%	16	309	-59.167%
2026-04-13	38.3800	43.8300	38.3500	43.8300	+19.298%	20	305	-55.282%
2026-04-10	33.0000	36.7400	33.0000	36.7400	+59.324%	5	307	-46.652%
2026-04-01	23.0600	23.0600	23.0600	23.0600	-16.841%	1	306	-15.004%
2026-03-26	27.7300	27.7300	27.7300	27.7300	+14.967%	1	306	-29.318%
2026-03-20	24.1200	24.1200	24.1200	24.1200	-18.237%	1	307	-18.740%
2026-03-16	29.5000	29.5000	29.5000	29.5000	+34.152%	2	307	-33.559%
2026-03-09	21.9900	21.9900	21.9900	21.9900	-13.866%	1	309	-10.869%
2026-03-04	25.5300	25.5300	25.5300	25.5300	+9.806%	2	308	-23.228%
2026-03-03	22.6500	23.2500	22.6500	23.2500	-7.555%	4	308	-15.699%
2026-03-02	25.1500	25.1500	25.1500	25.1500	+0.520%	2	308	-22.068%
2026-02-27	29.0000	29.0000	25.0200	25.0200	-41.309%	18	308	-21.663%
2026-02-25	42.4500	43.0500	42.4500	42.6300	+10.013%	3	308	-54.023%
2026-02-24	38.7500	38.7500	38.7500	38.7500	-1.249%	1	308	-49.419%
2026-02-19	39.2400	39.2400	39.2400	39.2400	-6.034%	1	308	-50.051%
2026-02-13	41.7600	41.7600	41.7600	41.7600	+7.187%	1	308	-53.065%
2026-02-12	38.9000	38.9600	38.9000	38.9600	+49.559%	3	308	-49.692%
2026-02-05	26.0500	26.0500	26.0500	26.0500	-23.382%	2	307	-24.760%
2026-02-04	34.0000	34.0000	34.0000	34.0000	+0.741%	6	307	-42.353%
2026-02-03	32.5000	33.7500	32.5000	33.7500	-0.735%	4	307	-41.926%
2026-02-02	34.0000	34.0000	34.0000	34.0000	-14.465%	7	304	-42.353%
2026-01-29	39.7500	39.7500	39.7500	39.7500	-8.621%	1	297	-50.692%
2026-01-28	49.1200	49.1200	43.1000	43.5000	-8.709%	4	297	-54.943%
2026-01-27	44.0000	47.6500	44.0000	47.6500	+8.295%	3	296	-58.867%
2026-01-26	44.0000	44.0000	44.0000	44.0000	+18.280%	1	296	-55.455%
2026-01-23	37.1500	37.2500	37.1000	37.2000	+12.727%	58	296	-47.312%
2026-01-21	33.0000	33.0000	33.0000	33.0000	-11.623%	5	270	-40.606%
2026-01-20	37.2500	37.7500	37.2500	37.3400	-10.413%	3	265	-47.509%
2026-01-16	41.6800	41.6800	41.6800	41.6800	+9.483%	1	265	-52.975%
2026-01-15	38.0000	38.0700	38.0000	38.0700	+14.842%	28	265	-48.516%
2026-01-12	29.0000	33.1500	29.0000	33.1500	+22.778%	8	288	-40.875%
2026-01-09	26.0000	27.0000	25.0000	27.0000	+12.500%	6	287	-27.407%
2026-01-06	24.0000	24.0000	24.0000	24.0000	0.000%	1	281	-18.333%
2026-01-05	27.9500	27.9500	24.0000	24.0000	-6.067%	2	281	-18.333%
2026-01-02	25.5500	25.5500	25.5500	25.5500	+16.136%	5	279	-23.288%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-5.660%	10	276	-10.909%
2025-12-30	23.6500	23.6500	23.3200	23.3200	+0.909%	3	276	-15.952%
2025-12-29	23.1100	23.1100	23.1100	23.1100	-7.928%	3	277	-15.188%
2025-12-26	26.0000	26.0000	25.1000	25.1000	+23.645%	4	279	-21.912%
2025-12-16	21.6800	21.6800	20.3000	20.3000	-15.417%	24	275	-3.448%
2025-12-15	24.0000	24.0000	24.0000	24.0000	-24.765%	1	278	-18.333%
2025-12-11	31.9000	31.9000	31.9000	31.9000	+0.631%	1	278	-38.558%
2025-12-10	32.1000	32.1000	31.7000	31.7000	-10.122%	3	278	-38.170%
2025-12-05	35.2700	35.2700	35.2700	35.2700	+26.643%	1	276	-44.429%
2025-12-03	27.7000	27.8500	27.7000	27.8500	+3.148%	2	276	-29.623%
2025-11-26	27.0000	27.0000	27.0000	27.0000	+5.882%	2	275	-27.407%
2025-11-21	24.9500	25.5000	24.9500	25.5000	-22.727%	3	275	-23.137%
2025-11-20	33.0000	33.0000	33.0000	33.0000	+26.679%	2	274	-40.606%
2025-11-18	26.6500	26.6500	25.8500	26.0500	-5.342%	42	276	-24.760%
2025-11-17	27.5200	27.5200	27.5200	27.5200	+1.926%	2	296	-28.779%
2025-11-14	26.3500	27.0000	26.3500	27.0000	-2.878%	3	298	-27.407%
2025-11-13	30.0000	30.3000	27.5500	27.8000	-14.462%	44	300	-29.496%
2025-11-12	33.2500	33.2500	32.5000	32.5000	-7.143%	3	291	-39.692%
2025-11-11	39.8200	39.8200	35.0000	35.0000	-25.532%	26	292	-44.000%
2025-11-10	48.7000	48.7000	45.7500	47.0000	+4.051%	21	271	-58.298%
2025-11-07	45.3000	45.3000	43.4500	45.1700	-3.894%	20	273	-56.608%
2025-11-06	47.0000	47.0000	47.0000	47.0000	-10.985%	6	269	-58.298%
2025-11-05	52.8000	52.8000	52.8000	52.8000	-0.659%	1	263	-62.879%
2025-11-04	57.3100	57.3100	53.1500	53.1500	-22.352%	35	263	-63.123%
2025-10-31	69.8900	69.8900	68.0100	68.4500	-2.214%	28	235	-71.366%
2025-10-28	70.0000	70.0000	70.0000	70.0000	+12.000%	1	216	-72.000%
2025-10-24	62.5000	62.5000	62.5000	62.5000	+6.202%	4	216	-68.640%
2025-10-22	54.8300	58.8500	54.8300	58.8500	+2.348%	7	215	-66.695%
2025-10-21	57.5000	57.5000	57.5000	57.5000	-11.538%	2	211	-65.913%
2025-10-20	65.4500	65.5000	64.5000	65.0000	-2.840%	6	209	-69.846%
2025-10-17	67.2000	67.2000	66.9000	66.9000	-8.880%	2	208	-70.703%
2025-10-16	73.4200	73.4200	73.4200	73.4200	+1.409%	1	207	-73.304%
2025-10-13	71.7500	72.4000	71.7000	72.4000	-0.822%	4	207	-72.928%
2025-10-10	75.3000	80.0000	73.0000	73.0000	+0.690%	8	205	-73.151%
2025-10-09	70.5500	72.5000	70.5500	72.5000	+3.571%	2	210	-72.966%
2025-10-08	69.9500	70.4000	69.9500	70.0000	+12.522%	3	211	-72.000%
2025-10-07	67.4500	67.8500	62.0000	62.2100	-8.609%	10	208	-68.494%
2025-10-06	69.8000	70.6700	68.0700	68.0700	+4.723%	9	208	-71.206%
2025-10-03	65.0000	65.0000	65.0000	65.0000	-4.999%	1	209	-69.846%
2025-10-02	67.2000	68.9000	67.2000	68.4200	+1.740%	3	210	-71.353%
2025-10-01	66.0000	67.2500	66.0000	67.2500	-3.404%	2	211	-70.855%
2025-09-30	67.0600	71.4000	67.0600	69.6200	+19.787%	7	213	-71.847%
2025-09-29	59.0000	59.7500	58.1200	58.1200	+3.233%	3	210	-66.277%
2025-09-26	58.8700	58.9500	56.3000	56.3000	-10.222%	8	209	-65.187%
2025-09-25	68.8200	68.8200	62.7100	62.7100	-0.539%	2	209	-68.745%
2025-09-24	63.0500	63.0500	63.0500	63.0500	-3.946%	1	210	-68.914%
2025-09-23	65.5000	65.6400	65.5000	65.6400	+0.030%	3	211	-70.140%
2025-09-22	56.6000	67.4100	56.6000	65.6200	+8.553%	4	212	-70.131%
2025-09-19	59.5000	61.3200	59.5000	60.4500	+9.909%	4	214	-67.577%
2025-09-18	55.0000	55.0000	55.0000	55.0000	-2.135%	1	216	-64.364%
2025-09-17	54.8500	56.2000	54.8500	56.2000	-2.346%	6	217	-65.125%
2025-09-16	58.1700	58.1700	57.5500	57.5500	+1.949%	2	219	-65.943%
2025-09-15	52.4000	56.5500	52.4000	56.4500	+17.629%	6	219	-65.279%
2025-09-12	43.9500	47.9900	43.9500	47.9900	-10.047%	14	220	-59.158%
2025-09-10	50.0000	56.6100	50.0000	53.3500	+32.811%	25	219	-63.261%
2025-09-09	39.2200	40.1700	39.2200	40.1700	+34.168%	7	226	-51.207%
2025-09-05	29.4000	29.9400	29.3000	29.9400	-3.044%	7	225	-34.536%
2025-09-04	31.7500	31.7500	30.8800	30.8800	-6.988%	2	231	-36.528%
2025-09-03	33.2000	33.2000	33.2000	33.2000	-2.238%	1	230	-40.964%
2025-09-02	36.7500	36.7500	33.9600	33.9600	-15.248%	6	229	-42.285%
2025-08-29	40.0700	40.0700	40.0700	40.0700	-5.160%	1	226	-51.086%
2025-08-28	42.2500	42.2500	42.2500	42.2500	+12.218%	2	226	-53.609%
2025-08-27	36.8700	38.0000	36.8000	37.6500	+7.571%	5	226	-47.942%
2025-08-25	35.8500	35.8500	34.3600	35.0000	-3.208%	10	229	-44.000%
2025-08-22	33.8400	38.3000	33.8400	36.1600	+6.982%	5	233	-45.796%
2025-08-20	33.3100	33.9000	31.9500	33.8000	-8.525%	7	231	-42.012%
2025-08-19	37.1100	37.1100	34.4600	36.9500	-9.922%	6	230	-46.955%
2025-08-18	41.8400	41.8400	39.9500	41.0200	+7.523%	28	226	-52.218%
2025-08-15	36.0000	38.7600	36.0000	38.1500	+1.924%	41	204	-48.624%
2025-08-14	42.7300	42.7300	36.7500	37.4300	-21.200%	22	196	-47.636%
2025-08-13	55.9500	55.9500	47.5000	47.5000	-28.999%	156	190	-58.737%
2025-08-12	51.5500	66.9000	51.5500	66.9000	+16.348%	23	74	-70.703%
2025-08-11	57.5000	57.5000	57.0000	57.5000	+8.083%	4	65	-65.913%
2025-08-08	53.9500	55.4500	49.3700	53.2000	+29.756%	14	63	-63.158%
2025-08-06	39.9500	41.0000	39.9500	41.0000	+10.811%	2	57	-52.195%
2025-08-04	37.0000	37.0000	37.0000	37.0000	-23.633%	2	58	-47.027%
2025-07-31	41.3500	50.9500	41.3500	48.4500	+16.747%	15	58	-59.546%
2025-07-30	41.5000	41.5000	41.5000	41.5000	-5.575%	1	58	-52.771%
2025-07-29	38.5000	43.9500	38.5000	43.9500	+9.875%	3	58	-55.404%
2025-07-28	41.5000	41.5000	40.0000	40.0000	-4.077%	2	58	-51.000%
2025-07-25	41.7000	41.7000	41.7000	41.7000	-0.714%	1	59	-52.998%
2025-07-24	42.0000	43.0500	40.0000	42.0000	0.000%	21	60	-53.333%
2025-07-23	44.6000	44.6000	42.0000	42.0000	-13.313%	9	47	-53.333%
2025-07-22	44.7500	48.4500	44.7500	48.4500	+9.492%	7	45	-59.546%
2025-07-21	44.0000	45.0000	44.0000	44.2500	+8.323%	9	39	-55.706%
2025-07-18	40.9500	43.0000	39.7400	40.8500	-13.453%	14	40	-52.020%
2025-07-15	47.2000	47.2000	47.2000	47.2000	+13.189%	1	34	-58.475%
2025-07-14	42.1200	42.1200	41.0000	41.7000	+3.371%	4	33	-52.998%
2025-07-11	40.5000	40.5000	40.3400	40.3400	-3.261%	8	31	-51.413%
2025-07-10	44.0000	44.2500	41.7000	41.7000	-8.352%	10	37	-52.998%
2025-07-09	46.5500	46.5500	45.5000	45.5000	-12.315%	2	32	-56.923%
2025-06-30	51.8900	51.8900	51.8900	51.8900	+3.780%	3	30	-62.228%
2025-06-26	50.0000	50.0000	50.0000	50.0000	-18.220%	1	33	-60.800%
2025-06-25	61.1400	61.1400	61.1400	61.1400	+8.404%	1	32	-67.942%
2025-06-23	56.4000	56.4000	56.4000	56.4000	+5.816%	6	32	-65.248%
2025-06-17	55.5000	55.5000	53.3000	53.3000	+15.870%	26	26	-63.227%
2025-06-16	42.6000	46.0000	42.6000	46.0000	+0.437%	9	51	-57.391%
2025-06-13	45.8000	45.8000	45.8000	45.8000	-8.400%	2	43	-57.205%
2025-06-10	50.0000	50.0000	50.0000	50.0000	-11.285%	1	42	-60.800%
2025-06-09	56.3600	56.3600	56.3600	56.3600	+2.547%	1	41	-65.224%
2025-06-05	54.9600	54.9600	54.9600	54.9600	-2.863%	7	40	-64.338%
2025-06-04	53.1000	56.5800	53.1000	56.5800	+1.307%	3	33	-65.359%
2025-06-03	58.0000	59.7500	55.8500	55.8500	+15.631%	34	32	-64.906%
2025-06-02	49.4000	49.4000	48.3000	48.3000	+14.428%	2	7	-59.420%
2025-05-30	42.2100	42.2100	42.2100	42.2100	-14.294%	2	6	-53.566%
2025-05-29	49.6900	49.6900	49.2500	49.2500	+0.510%	2	6	-60.203%
2025-05-28	52.1700	52.1700	49.0000	49.0000	-3.903%	2	5	-60.000%
2025-05-27	50.0000	50.9900	50.0000	50.9900	+28.277%	2	5	-61.561%
2025-05-23	39.8800	39.8800	39.7500	39.7500	-15.641%	8	1	-50.692%
2025-05-22	47.1200	47.1200	47.1200	47.1200	0.000%	1	1	-58.404%

.dark-mode .VxFtlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxFtlq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C125CRWV Dec 17 2027 125.00 Call (CRWV271217C00125000)option OPRA

CRWV20271217C125
CRWV Dec 17 2027 125.00 Call (CRWV271217C00125000)
option OPRA