Dark

CRWV20271217C130
CRWV Dec 17 2027 130.00 Call (CRWV271217C00130000)
option OPRA

EOD

Jun 29, 2026

30.72-0.260%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	31.7700	31.7700	30.7200	30.7200	-0.260%	2	980	0.000%
2026-06-26	31.0000	31.3300	30.8000	30.8000	-13.822%	7	979	-0.260%
2026-06-25	35.7400	35.7400	35.7400	35.7400	-1.271%	1	978	-14.046%
2026-06-24	35.9600	36.2000	35.9600	36.2000	-7.911%	9	978	-15.138%
2026-06-23	39.3100	39.3100	39.3100	39.3100	-4.355%	1	977	-21.852%
2026-06-22	39.3500	41.1000	38.9400	41.1000	-12.292%	6	976	-25.255%
2026-06-18	47.1500	47.1500	46.8600	46.8600	-2.151%	2	977	-34.443%
2026-06-17	47.8000	47.8900	47.8000	47.8900	+2.154%	2	977	-35.853%
2026-06-16	46.8800	46.8800	46.8800	46.8800	+20.020%	1	977	-34.471%
2026-06-15	39.0600	39.0600	39.0600	39.0600	+8.259%	1	977	-21.352%
2026-06-12	35.3000	36.0800	35.3000	36.0800	+15.641%	11	977	-14.856%
2026-06-11	31.2000	31.2000	31.2000	31.2000	-5.311%	1	976	-1.538%
2026-06-10	33.5800	33.5800	32.3000	32.9500	-1.021%	21	976	-6.768%
2026-06-09	34.9500	35.5500	31.5000	33.2900	-6.751%	47	975	-7.720%
2026-06-08	33.9100	36.5100	33.7500	35.7000	+2.292%	43	963	-13.950%
2026-06-05	36.5600	36.5600	31.6800	34.9000	-11.399%	113	964	-11.977%
2026-06-04	39.3300	39.7000	38.7300	39.3900	-7.427%	8	1,014	-22.011%
2026-06-03	47.8300	47.8300	42.5000	42.5500	-11.243%	52	1,012	-27.803%
2026-06-02	57.0000	57.0000	47.8000	47.9400	-6.422%	43	1,008	-35.920%
2026-06-01	50.4500	53.8000	50.4500	51.2300	+35.709%	7	989	-40.035%
2026-05-29	37.7000	37.9800	37.2400	37.7500	-2.075%	9	987	-18.623%
2026-05-28	40.2300	40.2300	38.5500	38.5500	+7.531%	4	983	-20.311%
2026-05-27	36.6000	36.7100	34.8000	35.8500	-7.698%	11	981	-14.310%
2026-05-26	38.3000	39.0400	38.3000	38.8400	+4.409%	9	978	-20.906%
2026-05-22	39.4700	39.4700	36.9500	37.2000	-3.251%	22	967	-17.419%
2026-05-21	36.7300	38.5000	35.5500	38.4500	+11.676%	33	959	-20.104%
2026-05-20	34.8000	34.8500	34.2000	34.4300	+14.767%	79	959	-10.775%
2026-05-19	30.0000	30.0000	30.0000	30.0000	-7.006%	1	920	+2.400%
2026-05-18	32.3500	32.3500	32.2600	32.2600	-15.770%	2	920	-4.774%
2026-05-15	37.3000	38.3000	37.3000	38.3000	-10.220%	17	920	-19.791%
2026-05-14	42.2800	42.6600	42.2800	42.6600	+5.725%	2	920	-27.989%
2026-05-13	40.3500	40.3500	40.3500	40.3500	+12.083%	4	926	-23.866%
2026-05-12	34.3700	36.0000	33.0000	36.0000	-15.094%	34	926	-14.667%
2026-05-11	45.1500	45.4500	42.4000	42.4000	+5.342%	25	926	-27.547%
2026-05-08	43.3100	43.3100	40.2500	40.2500	-22.581%	22	936	-23.677%
2026-05-07	55.0000	55.0000	51.8500	51.9900	-12.030%	6	927	-40.912%
2026-05-06	54.3500	59.1000	54.3500	59.1000	+11.048%	6	927	-48.020%
2026-05-05	50.4000	53.2200	49.5100	53.2200	+1.720%	12	925	-42.277%
2026-05-04	51.9500	52.3200	51.9500	52.3200	+26.683%	89	930	-41.284%
2026-04-29	41.1000	41.3000	41.1000	41.3000	+11.773%	2	887	-25.617%
2026-04-28	36.9500	37.2300	36.6500	36.9500	-0.108%	23	887	-16.861%
2026-04-27	36.9900	36.9900	36.9900	36.9900	-13.210%	3	887	-16.951%
2026-04-24	42.6200	42.6200	42.6200	42.6200	-3.202%	1	889	-27.921%
2026-04-23	44.0300	44.0300	44.0300	44.0300	-8.727%	1	890	-30.229%
2026-04-22	45.0000	48.2400	45.0000	48.2400	+14.476%	12	889	-36.318%
2026-04-21	42.1400	42.1400	42.1400	42.1400	+2.605%	2	889	-27.100%
2026-04-20	39.5500	41.0700	39.5500	41.0700	-9.697%	3	889	-25.201%
2026-04-17	45.4800	45.4800	45.4800	45.4800	+3.552%	3	889	-32.454%
2026-04-16	43.7600	43.9200	42.9100	43.9200	+1.175%	5	889	-30.055%
2026-04-15	43.4100	43.4100	43.4100	43.4100	-3.533%	3	886	-29.233%
2026-04-14	45.1300	45.4200	44.0000	45.0000	+8.355%	11	883	-31.733%
2026-04-13	41.8100	41.8100	41.5300	41.5300	+45.975%	2	874	-26.029%
2026-04-09	27.0300	28.4500	25.7000	28.4500	+2.745%	3	875	+7.979%
2026-04-08	28.0400	28.2400	27.6900	27.6900	+10.982%	4	874	+10.943%
2026-04-07	24.9500	24.9500	24.9500	24.9500	+7.082%	2	875	+23.126%
2026-04-06	23.0000	23.3000	23.0000	23.3000	+2.418%	11	875	+31.845%
2026-04-02	23.3500	23.5000	22.7500	22.7500	+8.333%	5	879	+35.033%
2026-04-01	21.0000	21.0000	21.0000	21.0000	+8.752%	1	879	+46.286%
2026-03-31	20.5000	20.5000	19.3100	19.3100	+10.977%	7	879	+59.089%
2026-03-30	17.4000	17.4000	17.4000	17.4000	-14.789%	1	879	+76.552%
2026-03-27	20.4200	20.4200	20.4200	20.4200	-23.976%	1	879	+50.441%
2026-03-26	26.8600	26.8600	26.8600	26.8600	-4.071%	6	880	+14.371%
2026-03-25	28.0000	28.0000	28.0000	28.0000	+12.045%	2	880	+9.714%
2026-03-20	24.9900	24.9900	24.9900	24.9900	+2.882%	1	882	+22.929%
2026-03-19	24.8200	24.8200	24.2000	24.2900	-6.577%	6	882	+26.472%
2026-03-11	26.0000	26.0000	26.0000	26.0000	+21.099%	2	884	+18.154%
2026-03-09	21.4700	21.4700	21.4700	21.4700	-3.851%	1	886	+43.083%
2026-03-03	22.3300	22.3300	22.3300	22.3300	-8.857%	1	886	+37.573%
2026-03-02	24.5400	24.5400	24.5000	24.5000	-8.308%	2	886	+25.388%
2026-02-27	27.0000	27.0000	26.6000	26.7200	-25.860%	6	887	+14.970%
2026-02-24	36.0400	36.0400	36.0400	36.0400	-9.900%	1	884	-14.761%
2026-02-13	40.0000	40.0000	40.0000	40.0000	+5.597%	2	885	-23.200%
2026-02-12	37.8800	37.8800	37.8800	37.8800	-1.610%	4	885	-18.902%
2026-02-11	38.5000	38.5000	38.5000	38.5000	+35.802%	2	885	-20.208%
2026-02-04	27.9800	28.3500	27.9800	28.3500	-4.158%	2	887	+8.360%
2026-02-03	32.2500	32.2500	29.5800	29.5800	-28.637%	18	886	+3.854%
2026-01-28	45.4500	45.4500	41.4500	41.4500	-10.726%	90	900	-25.887%
2026-01-27	46.4300	46.4300	46.4300	46.4300	+49.774%	2	863	-33.836%
2026-01-23	31.0000	31.0000	31.0000	31.0000	-2.362%	2	865	-0.903%
2026-01-21	31.8000	31.8000	31.7500	31.7500	-16.667%	2	865	-3.244%
2026-01-15	37.9400	38.1000	37.9400	38.1000	+20.761%	5	866	-19.370%
2026-01-14	31.5500	31.5500	31.5500	31.5500	+4.125%	1	867	-2.631%
2026-01-13	30.3000	30.3000	30.3000	30.3000	-4.053%	1	866	+1.386%
2026-01-12	31.3000	31.5800	31.3000	31.5800	+24.478%	2	866	-2.723%
2026-01-07	25.3700	25.3700	25.3700	25.3700	+3.172%	1	866	+21.088%
2026-01-06	24.5900	24.5900	24.5900	24.5900	-7.452%	1	866	+24.929%
2026-01-05	26.5700	26.5700	26.5700	26.5700	+32.983%	1	867	+15.619%
2025-12-31	19.9000	19.9800	19.9000	19.9800	-10.804%	2	867	+53.754%
2025-12-30	22.9000	22.9000	22.0000	22.4000	-15.758%	8	867	+37.143%
2025-12-24	26.5900	26.5900	26.5900	26.5900	-11.661%	10	874	+15.532%
2025-12-22	30.2000	30.2000	30.1000	30.1000	+8.312%	2	874	+2.060%
2025-12-19	25.9300	27.7900	25.9300	27.7900	+36.225%	2	874	+10.543%
2025-12-18	20.4000	20.4000	20.4000	20.4000	+2.513%	1	874	+50.588%
2025-12-16	21.0000	21.0400	19.9000	19.9000	-10.962%	14	874	+54.372%
2025-12-15	26.0000	26.0000	22.3500	22.3500	-26.721%	2	874	+37.450%
2025-12-12	30.5500	30.5500	30.5000	30.5000	-1.771%	2	874	+0.721%
2025-12-10	31.1500	31.1500	31.0500	31.0500	-0.257%	4	874	-1.063%
2025-12-09	31.1300	31.1300	31.1300	31.1300	-1.643%	1	872	-1.317%
2025-12-08	31.6500	31.6500	31.6500	31.6500	-6.830%	1	872	-2.938%
2025-12-05	33.9700	33.9700	33.9700	33.9700	+25.815%	2	871	-9.567%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+20.000%	1	870	+13.778%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-10.359%	12	870	+36.533%
2025-11-21	23.5500	25.1000	23.5500	25.1000	-4.015%	4	858	+22.390%
2025-11-17	27.2500	27.2500	25.5800	26.1500	-9.359%	8	860	+17.476%
2025-11-14	28.8500	28.8500	28.8500	28.8500	+5.484%	1	862	+6.482%
2025-11-13	29.4900	29.4900	27.3500	27.3500	-14.930%	2	862	+12.322%
2025-11-12	34.2000	34.2000	32.1500	32.1500	-4.030%	6	863	-4.448%
2025-11-11	37.8500	37.9400	33.5000	33.5000	-25.885%	14	861	-8.299%
2025-11-10	48.2300	48.2300	44.2500	45.2000	+6.856%	12	859	-32.035%
2025-11-07	43.1500	43.1500	42.3000	42.3000	-11.506%	4	862	-27.376%
2025-11-06	48.7400	48.7400	47.8000	47.8000	-4.400%	3	863	-35.732%
2025-11-05	51.9300	51.9300	50.0000	50.0000	-3.082%	9	862	-38.560%
2025-11-04	55.6300	55.6300	51.3700	51.5900	-14.117%	3	861	-40.454%
2025-11-03	63.8000	63.8000	59.4500	60.0700	-10.276%	5	862	-48.860%
2025-10-31	65.9500	66.9500	65.9500	66.9500	+3.000%	4	862	-54.115%
2025-10-30	65.0000	65.0000	65.0000	65.0000	-4.059%	1	862	-52.738%
2025-10-28	67.4000	69.7800	67.4000	67.7500	+0.296%	9	861	-54.657%
2025-10-27	67.7500	67.7500	67.5500	67.5500	+6.815%	6	857	-54.523%
2025-10-24	63.2400	63.2400	63.2400	63.2400	+17.481%	2	857	-51.423%
2025-10-22	53.8300	53.8300	53.8300	53.8300	-7.746%	1	858	-42.931%
2025-10-21	58.0000	58.3500	57.3900	58.3500	-8.110%	12	857	-47.352%
2025-10-20	63.5000	63.5000	63.5000	63.5000	-5.224%	1	859	-51.622%
2025-10-17	65.8000	67.0000	65.2500	67.0000	-8.219%	27	859	-54.149%
2025-10-16	73.0000	73.0000	73.0000	73.0000	+8.148%	1	870	-57.918%
2025-10-15	71.4900	71.4900	67.5000	67.5000	+0.402%	6	871	-54.489%
2025-10-14	62.9000	67.2300	62.9000	67.2300	-5.549%	4	874	-54.306%
2025-10-13	71.0000	71.2000	70.3900	71.1800	-1.821%	6	873	-56.842%
2025-10-10	79.5000	79.5000	69.4000	72.5000	+3.424%	9	867	-57.628%
2025-10-09	68.0000	70.1000	68.0000	70.1000	+1.594%	36	873	-56.177%
2025-10-08	63.4500	69.0000	63.4500	69.0000	+13.431%	6	894	-55.478%
2025-10-07	63.0000	63.7000	60.1500	60.8300	-11.841%	44	876	-49.499%
2025-10-06	67.4000	69.0000	67.2000	69.0000	+6.399%	6	876	-55.478%
2025-10-03	68.7000	68.7000	62.0000	64.8500	-1.324%	11	878	-52.629%
2025-10-01	65.7200	65.7200	65.7200	65.7200	-5.316%	1	877	-53.256%
2025-09-30	69.0000	69.7200	68.6700	69.4100	+16.675%	7	877	-55.741%
2025-09-29	59.4900	59.4900	59.4900	59.4900	+4.277%	3	880	-48.361%
2025-09-26	57.2000	57.2000	57.0500	57.0500	-9.185%	2	877	-46.152%
2025-09-25	60.4700	68.1000	60.4700	62.8200	-0.270%	12	875	-51.098%
2025-09-24	62.4000	62.9900	60.8000	62.9900	+1.548%	7	878	-51.230%
2025-09-23	65.6000	65.9000	60.9300	62.0300	-3.889%	13	875	-50.476%
2025-09-22	58.4300	64.5400	58.4300	64.5400	+11.276%	37	875	-52.402%
2025-09-19	59.7200	59.7200	57.1800	58.0000	+7.407%	14	875	-47.034%
2025-09-18	54.6500	54.6500	54.0000	54.0000	+3.846%	3	878	-43.111%
2025-09-17	51.0000	52.0000	51.0000	52.0000	-1.905%	11	878	-40.923%
2025-09-16	55.0500	55.0500	52.2500	53.0100	-3.880%	7	889	-42.049%
2025-09-15	49.5500	55.2500	49.5500	55.1500	+15.861%	44	894	-44.297%
2025-09-12	44.0600	47.6000	40.6000	47.6000	-2.857%	846	899	-35.462%
2025-09-11	48.1000	49.8500	48.1000	49.0000	+1.344%	35	489	-37.306%
2025-09-10	47.1200	55.5100	47.1200	48.3500	+31.924%	363	489	-36.463%
2025-09-09	38.6000	40.4000	36.6500	36.6500	+5.468%	32	728	-16.180%
2025-09-08	32.0500	34.8100	32.0500	34.7500	+15.257%	22	713	-11.597%
2025-09-05	30.0000	30.1500	29.4500	30.1500	-6.337%	12	715	+1.891%
2025-09-04	31.0200	32.1900	30.6500	32.1900	-2.009%	22	727	-4.567%
2025-09-03	32.8500	32.8500	32.8500	32.8500	-2.435%	1	713	-6.484%
2025-09-02	35.0300	36.2500	33.6500	33.6700	-15.825%	18	713	-8.762%
2025-08-29	38.0500	40.0000	36.1000	40.0000	-3.265%	11	714	-23.200%
2025-08-28	42.0000	42.4400	40.2900	41.3500	+13.288%	11	714	-25.707%
2025-08-27	34.9000	36.5600	34.9000	36.5000	+7.353%	534	710	-15.836%
2025-08-25	33.2100	34.7600	31.7200	34.0000	-1.677%	41	180	-9.647%
2025-08-22	34.9000	38.0000	34.5800	34.5800	-1.200%	43	193	-11.163%
2025-08-21	35.0000	35.0000	35.0000	35.0000	+8.527%	1	155	-12.229%
2025-08-20	32.0000	32.4700	32.0000	32.2500	-9.664%	4	155	-4.744%
2025-08-19	35.7000	35.7000	35.7000	35.7000	-9.137%	1	155	-13.950%
2025-08-18	40.8600	40.8600	39.2900	39.2900	+1.446%	13	154	-21.812%
2025-08-15	35.5000	39.6000	35.5000	38.7300	+6.313%	8	143	-20.682%
2025-08-14	45.4800	45.4800	36.4300	36.4300	-21.656%	67	140	-15.674%
2025-08-13	55.0000	55.6100	46.2600	46.5000	-27.344%	37	181	-33.935%
2025-08-12	56.0000	64.0000	56.0000	64.0000	+13.174%	12	182	-52.000%
2025-08-11	54.3000	57.2500	54.3000	56.5500	+13.100%	19	180	-45.676%
2025-08-08	50.0000	51.1000	49.0000	50.0000	+6.383%	6	175	-38.560%
2025-08-07	47.0000	47.0000	47.0000	47.0000	+14.634%	6	176	-34.638%
2025-08-06	44.7500	44.7500	41.0000	41.0000	+10.811%	5	182	-25.073%
2025-08-04	37.0000	37.0000	37.0000	37.0000	0.000%	7	181	-16.973%
2025-08-01	37.0000	37.0000	37.0000	37.0000	-16.704%	1	181	-16.973%
2025-07-31	40.5100	46.1900	40.5100	44.4200	+26.914%	10	180	-30.842%
2025-07-30	36.0000	36.0000	35.0000	35.0000	-1.685%	52	180	-12.229%
2025-07-29	35.6000	35.6000	35.6000	35.6000	-15.740%	1	128	-13.708%
2025-07-25	36.5800	42.2500	36.5800	42.2500	+5.625%	4	128	-27.290%
2025-07-24	40.0000	40.0000	40.0000	40.0000	-7.579%	1	129	-23.200%
2025-07-23	43.2800	43.2800	43.2800	43.2800	-1.524%	2	130	-29.020%
2025-07-22	43.9500	43.9500	43.9500	43.9500	+5.904%	1	132	-30.102%
2025-07-21	41.5100	45.0000	41.5000	41.5000	-1.190%	6	132	-25.976%
2025-07-18	42.0000	42.0000	42.0000	42.0000	0.000%	1	127	-26.857%
2025-07-17	42.0000	42.0000	42.0000	42.0000	-11.486%	1	126	-26.857%
2025-07-16	47.4500	47.4500	47.4500	47.4500	+3.264%	2	125	-35.258%
2025-07-15	45.2500	45.9500	45.0000	45.9500	+16.329%	5	123	-33.145%
2025-07-14	40.8900	41.7000	39.5000	39.5000	-2.179%	11	119	-22.228%
2025-07-11	41.5000	41.7300	39.0000	40.3800	-2.699%	29	117	-23.923%
2025-07-10	41.5000	41.5000	41.5000	41.5000	-2.353%	1	95	-25.976%
2025-07-08	45.9700	45.9700	42.5000	42.5000	-11.899%	2	94	-27.718%
2025-07-07	48.2400	48.2400	48.2400	48.2400	+6.022%	10	92	-36.318%
2025-07-03	45.5000	45.5000	45.5000	45.5000	+9.639%	5	80	-32.484%
2025-07-02	45.0000	45.0000	41.5000	41.5000	-20.269%	4	80	-25.976%
2025-06-30	50.4000	52.0500	50.4000	52.0500	+2.501%	2	82	-40.980%
2025-06-27	50.7800	50.7800	50.7800	50.7800	+7.699%	1	82	-39.504%
2025-06-26	49.0000	49.0000	47.1500	47.1500	-7.910%	6	81	-34.846%
2025-06-25	54.5000	54.5000	51.2000	51.2000	-9.139%	4	87	-40.000%
2025-06-24	59.2800	59.7000	56.3500	56.3500	+5.822%	8	84	-45.484%
2025-06-23	56.7200	56.7200	48.6400	53.2500	-12.819%	43	76	-42.310%
2025-06-20	56.8500	61.4800	56.8500	61.0800	+16.565%	8	64	-49.705%
2025-06-18	52.4000	52.4000	52.4000	52.4000	+0.963%	1	60	-41.374%
2025-06-17	52.0000	52.6000	51.5500	51.9000	+17.955%	6	60	-40.809%
2025-06-16	41.5000	44.5500	41.5000	44.0000	+7.843%	3	62	-30.182%
2025-06-13	42.3200	42.5000	40.8000	40.8000	-5.904%	12	61	-24.706%
2025-06-12	43.3600	43.3600	43.3600	43.3600	+0.837%	2	55	-29.151%
2025-06-11	48.3100	48.3100	43.0000	43.0000	-12.155%	13	54	-28.558%
2025-06-10	48.9500	48.9500	48.9500	48.9500	-11.000%	1	45	-37.242%
2025-06-09	48.3500	55.0000	48.3500	55.0000	+14.583%	6	44	-44.145%
2025-06-05	53.5000	53.5000	48.0000	48.0000	-10.112%	11	45	-36.000%
2025-06-04	55.0000	55.0000	53.4000	53.4000	-4.250%	2	34	-42.472%
2025-06-03	49.9500	56.0000	49.9500	55.7700	+18.660%	6	34	-44.917%
2025-06-02	47.0000	47.0000	47.0000	47.0000	+20.513%	1	33	-34.638%
2025-05-30	39.0000	39.0000	39.0000	39.0000	-6.024%	10	33	-21.231%
2025-05-29	48.9500	49.0000	40.3000	41.5000	-9.783%	16	32	-25.976%
2025-05-28	48.0500	48.4000	45.4800	46.0000	-7.108%	24	22	-33.217%
2025-05-27	42.3000	50.2800	42.3000	49.5200	+1.061%	5	5	-37.964%
2025-05-22	46.1200	49.0000	46.1200	49.0000	0.000%	2	2	-37.306%

.dark-mode .pv8J9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pv8J9q{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C130CRWV Dec 17 2027 130.00 Call (CRWV271217C00130000)option OPRA

CRWV20271217C130
CRWV Dec 17 2027 130.00 Call (CRWV271217C00130000)
option OPRA