Dark

CRWV20271217C135
CRWV Dec 17 2027 135.00 Call (CRWV271217C00135000)
option OPRA

EOD

Aug 13, 2026

34.68-0.914%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.1000	35.1000	34.6800	34.6800	-0.914%	2	290	0.000%
2026-08-12	35.0000	35.0000	35.0000	35.0000	+28.346%	1	289	-0.914%
2026-08-05	27.2700	27.2700	27.2700	27.2700	+20.397%	1	289	+27.173%
2026-08-03	22.0000	22.7500	22.0000	22.6500	+32.070%	4	289	+53.113%
2026-07-31	17.1500	17.1500	17.1500	17.1500	-5.769%	3	287	+102.216%
2026-07-30	18.2000	18.2000	18.2000	18.2000	+20.530%	22	284	+90.549%
2026-07-28	14.8500	15.1000	14.4500	15.1000	-18.642%	9	262	+129.669%
2026-07-20	19.3500	19.4500	18.5000	18.5600	-0.054%	26	261	+86.853%
2026-07-16	18.5700	18.5700	18.5700	18.5700	+0.108%	1	258	+86.753%
2026-07-15	20.7000	20.7000	18.5500	18.5500	-10.169%	5	258	+86.954%
2026-07-14	21.2700	21.2700	20.6500	20.6500	-10.295%	3	255	+67.942%
2026-07-13	23.0200	23.0200	23.0200	23.0200	+2.539%	3	252	+50.652%
2026-07-07	22.4500	22.4500	22.4500	22.4500	+2.887%	4	249	+54.477%
2026-07-02	21.8200	21.8200	21.8200	21.8200	-11.803%	1	248	+58.937%
2026-07-01	26.3000	26.3000	24.7400	24.7400	-17.862%	8	248	+40.178%
2026-06-26	29.1000	30.1200	29.1000	30.1200	-7.862%	6	245	+15.139%
2026-06-25	32.8000	32.8000	32.6900	32.6900	-8.942%	2	250	+6.087%
2026-06-24	35.9000	35.9000	35.9000	35.9000	-2.046%	2	249	-3.398%
2026-06-23	36.6500	36.6500	36.6500	36.6500	-6.266%	1	249	-5.375%
2026-06-22	39.1000	39.1000	39.1000	39.1000	-11.136%	1	249	-11.304%
2026-06-16	44.0000	44.0000	44.0000	44.0000	+14.733%	2	248	-21.182%
2026-06-15	37.9200	38.5000	37.9200	38.3500	+29.125%	5	250	-9.570%
2026-06-11	29.7000	29.7000	29.7000	29.7000	-21.698%	1	249	+16.768%
2026-06-04	37.7200	37.9300	37.7200	37.9300	-6.852%	42	248	-8.568%
2026-06-03	44.5000	44.5000	40.7200	40.7200	-12.052%	5	229	-14.833%
2026-06-02	49.7500	49.7500	46.3000	46.3000	-8.408%	3	228	-25.097%
2026-06-01	50.0700	52.0700	49.9500	50.5500	+40.612%	9	226	-31.395%
2026-05-29	35.9500	35.9500	35.9500	35.9500	+0.559%	1	222	-3.533%
2026-05-22	36.8500	36.8500	35.5000	35.7500	+6.908%	25	210	-2.993%
2026-05-20	33.4400	33.4400	33.4400	33.4400	+12.517%	1	210	+3.708%
2026-05-19	29.0000	29.7200	29.0000	29.7200	-17.444%	4	209	+16.689%
2026-05-15	36.5000	36.5500	36.0000	36.0000	-11.133%	4	209	-3.667%
2026-05-14	42.3000	42.4200	40.5100	40.5100	-1.195%	3	210	-14.392%
2026-05-11	41.0000	41.0000	41.0000	41.0000	-1.442%	3	208	-15.415%
2026-05-08	41.6000	41.6000	41.6000	41.6000	-22.068%	2	208	-16.635%
2026-05-07	53.6800	53.6800	53.3800	53.3800	-7.487%	2	208	-35.032%
2026-05-06	52.6000	57.7000	52.6000	57.7000	+18.359%	7	208	-39.896%
2026-05-04	51.0000	51.0000	48.7500	48.7500	+11.940%	3	206	-28.862%
2026-05-01	44.8500	44.8500	43.5000	43.5500	+7.002%	6	205	-20.367%
2026-04-30	40.7500	40.7500	40.7000	40.7000	+8.620%	2	205	-14.791%
2026-04-29	37.4700	37.4700	37.4700	37.4700	+1.325%	9	204	-7.446%
2026-04-28	36.0000	37.0700	36.0000	36.9800	-2.350%	27	204	-6.220%
2026-04-24	42.6000	42.6000	37.8700	37.8700	-16.988%	6	199	-8.424%
2026-04-23	45.6200	45.6200	45.6200	45.6200	-1.850%	1	198	-23.981%
2026-04-22	46.4800	46.4800	46.4800	46.4800	+17.820%	10	197	-25.387%
2026-04-20	39.4500	39.4500	39.4500	39.4500	-7.242%	1	187	-12.091%
2026-04-17	42.6000	42.6300	42.5300	42.5300	+0.071%	12	187	-18.458%
2026-04-16	42.5000	42.5000	42.5000	42.5000	+1.263%	2	187	-18.400%
2026-04-15	41.9700	41.9700	41.9700	41.9700	-5.452%	10	187	-17.370%
2026-04-14	44.5500	44.5500	44.3900	44.3900	+8.506%	2	188	-21.874%
2026-04-13	38.5500	40.9100	38.5500	40.9100	+21.756%	2	188	-15.229%
2026-04-10	33.4500	33.6000	33.4500	33.6000	+26.649%	13	188	+3.214%
2026-04-09	26.3500	26.6500	26.3500	26.5300	-3.034%	3	189	+30.720%
2026-04-08	26.7100	27.3600	26.7100	27.3600	+25.505%	8	187	+26.754%
2026-04-02	21.4500	21.8000	21.4500	21.8000	+11.680%	2	188	+59.083%
2026-03-31	19.5200	19.5200	19.5200	19.5200	+9.050%	1	188	+77.664%
2026-03-30	17.9000	17.9000	17.9000	17.9000	-28.400%	1	189	+93.743%
2026-03-23	24.0000	25.0600	24.0000	25.0000	+4.954%	122	189	+38.720%
2026-03-20	23.1200	23.8200	23.1200	23.8200	+1.882%	5	135	+45.592%
2026-03-19	23.3700	23.5500	23.3700	23.3800	+11.016%	29	138	+48.332%
2026-03-10	21.0600	21.0600	21.0600	21.0600	+2.732%	1	161	+64.672%
2026-03-03	20.5000	20.5000	20.5000	20.5000	-13.392%	5	160	+69.171%
2026-03-02	23.6700	23.6700	23.6700	23.6700	-4.748%	1	160	+46.515%
2026-02-27	26.3800	26.3800	24.8500	24.8500	-33.733%	3	160	+39.557%
2026-02-26	37.5000	37.5000	37.5000	37.5000	+9.170%	5	160	-7.520%
2026-02-11	36.5800	36.5800	34.3500	34.3500	+8.223%	2	160	+0.961%
2026-02-06	31.7400	31.7400	31.7400	31.7400	-7.057%	1	160	+9.263%
2026-01-30	33.4500	34.1500	33.4500	34.1500	-17.172%	2	161	+1.552%
2026-01-28	41.2300	41.2300	41.2300	41.2300	-8.235%	1	160	-15.886%
2026-01-27	44.9300	44.9300	44.9300	44.9300	+6.671%	1	159	-22.813%
2026-01-26	41.7400	42.1200	41.7400	42.1200	+17.457%	2	158	-17.664%
2026-01-22	35.8600	35.8600	35.8600	35.8600	-3.602%	1	160	-3.291%
2026-01-15	36.4600	37.2000	36.2400	37.2000	+15.960%	4	161	-6.774%
2026-01-14	32.0800	32.0800	32.0800	32.0800	+3.118%	1	164	+8.105%
2026-01-13	31.1100	31.1100	31.1100	31.1100	+24.440%	3	165	+11.475%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+10.668%	2	167	+38.720%
2026-01-06	23.5000	23.5000	22.5900	22.5900	-11.028%	2	167	+53.519%
2026-01-02	25.3900	25.3900	25.3900	25.3900	+26.950%	2	169	+36.589%
2025-12-31	20.9000	20.9000	20.0000	20.0000	-5.660%	8	176	+73.400%
2025-12-30	21.2000	21.2000	21.2000	21.2000	-2.930%	5	176	+63.585%
2025-12-29	21.8400	21.8400	21.8400	21.8400	-12.988%	5	181	+58.791%
2025-12-26	25.1000	25.1000	25.1000	25.1000	0.000%	2	181	+38.167%
2025-12-24	25.2900	25.2900	25.1000	25.1000	+8.941%	2	185	+38.167%
2025-12-19	23.0400	23.0400	23.0400	23.0400	+24.878%	4	185	+50.521%
2025-12-18	18.4500	18.4500	18.4500	18.4500	+6.647%	2	189	+87.967%
2025-12-17	17.3000	17.3000	17.3000	17.3000	-10.455%	5	189	+100.462%
2025-12-16	20.1500	20.1500	19.0000	19.3200	-9.930%	4	194	+79.503%
2025-12-15	21.9000	22.1400	21.4500	21.4500	-13.088%	5	195	+61.678%
2025-12-12	25.4400	25.4400	24.6800	24.6800	-21.049%	18	195	+40.519%
2025-12-11	27.8400	31.2600	27.8400	31.2600	-1.636%	3	194	+10.940%
2025-12-10	30.4000	31.7800	30.0500	31.7800	-1.212%	5	195	+9.125%
2025-12-04	32.1700	32.1700	32.1700	32.1700	+24.690%	1	195	+7.802%
2025-12-03	25.8000	25.8000	25.8000	25.8000	+3.200%	1	195	+34.419%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+13.636%	2	193	+38.720%
2025-11-21	22.0000	22.0000	22.0000	22.0000	-13.556%	1	193	+57.636%
2025-11-20	29.5000	29.5000	25.4500	25.4500	-2.677%	2	193	+36.267%
2025-11-18	25.5500	26.1500	25.5500	26.1500	-0.153%	3	194	+32.620%
2025-11-13	30.0400	30.0400	26.1900	26.1900	-13.278%	9	195	+32.417%
2025-11-12	34.2000	34.5500	30.2000	30.2000	-7.955%	22	189	+14.834%
2025-11-11	36.7000	37.0600	32.6000	32.8100	-25.432%	27	192	+5.699%
2025-11-10	46.4000	46.4000	44.0000	44.0000	+7.317%	15	176	-21.182%
2025-11-07	41.0000	41.0000	41.0000	41.0000	-12.017%	10	177	-15.415%
2025-11-06	45.4300	46.6000	44.1000	46.6000	-5.092%	3	176	-25.579%
2025-11-05	49.7900	49.8900	48.8900	49.1000	-6.441%	5	176	-29.369%
2025-11-04	52.4800	52.4800	52.4800	52.4800	-20.183%	1	176	-33.918%
2025-10-31	65.6500	65.7500	65.6500	65.7500	-2.027%	2	175	-47.255%
2025-10-29	67.1100	67.1100	67.1100	67.1100	-0.769%	1	175	-48.324%
2025-10-28	67.6300	67.6300	67.6300	67.6300	+3.648%	1	176	-48.721%
2025-10-27	65.8500	65.9500	65.2500	65.2500	+6.011%	7	175	-46.851%
2025-10-24	63.1400	63.1400	61.5100	61.5500	+9.325%	21	175	-43.656%
2025-10-23	56.3500	56.3500	56.3000	56.3000	+11.002%	2	160	-38.401%
2025-10-22	55.7500	55.7500	50.7200	50.7200	-13.002%	5	160	-31.625%
2025-10-21	58.3000	58.3000	58.3000	58.3000	-2.148%	5	158	-40.515%
2025-10-20	63.8000	63.8000	59.5800	59.5800	-9.727%	8	156	-41.793%
2025-10-17	64.1000	66.0000	62.0900	66.0000	-8.460%	12	154	-47.455%
2025-10-16	73.0000	73.0000	67.5500	72.1000	+12.656%	3	147	-51.900%
2025-10-14	63.0000	64.0000	62.5000	64.0000	-7.714%	5	148	-45.813%
2025-10-13	68.9100	69.3500	68.9100	69.3500	+1.197%	2	144	-49.993%
2025-10-10	76.9000	76.9000	67.2000	68.5300	-0.609%	9	143	-49.394%
2025-10-09	67.2900	68.9500	67.2900	68.9500	+1.323%	3	146	-49.703%
2025-10-08	64.9000	68.1500	63.8500	68.0500	+15.066%	45	147	-49.037%
2025-10-07	65.5000	65.5000	59.1400	59.1400	-8.931%	5	146	-41.359%
2025-10-06	65.8000	66.2500	64.9400	64.9400	+2.236%	4	146	-46.597%
2025-10-03	67.2500	67.2500	63.5200	63.5200	-4.381%	5	148	-45.403%
2025-10-02	66.4300	66.4300	66.4300	66.4300	+4.450%	1	149	-47.795%
2025-10-01	64.0000	64.4700	63.6000	63.6000	-2.559%	3	150	-45.472%
2025-09-30	67.8500	68.5500	65.2700	65.2700	+14.509%	14	151	-46.867%
2025-09-29	55.4500	57.0000	55.4500	57.0000	+1.786%	31	151	-39.158%
2025-09-26	56.0000	56.0000	56.0000	56.0000	-15.087%	4	147	-38.071%
2025-09-25	63.3800	65.9500	63.3800	65.9500	+6.715%	4	147	-47.415%
2025-09-24	61.8000	61.8000	61.8000	61.8000	-0.882%	1	148	-43.883%
2025-09-23	63.5300	63.5300	62.3500	62.3500	-0.906%	2	148	-44.379%
2025-09-22	54.5000	64.0000	54.5000	62.9200	+18.271%	4	149	-44.882%
2025-09-18	53.0500	53.2000	53.0500	53.2000	+2.703%	2	147	-34.812%
2025-09-16	51.1000	51.8000	51.1000	51.8000	-1.145%	2	148	-33.050%
2025-09-15	51.6800	52.4000	51.6800	52.4000	+17.305%	4	146	-33.817%
2025-09-12	44.6000	44.6700	44.6000	44.6700	-7.897%	2	147	-22.364%
2025-09-11	48.5000	48.5000	48.5000	48.5000	-3.617%	4	146	-28.495%
2025-09-10	48.0000	52.1300	47.9500	50.3200	+31.384%	10	142	-31.081%
2025-09-09	38.3200	38.3200	38.3000	38.3000	+13.381%	2	146	-9.452%
2025-09-08	33.5500	34.1300	33.4700	33.7800	+16.684%	6	147	+2.664%
2025-09-05	27.7500	28.9500	27.7500	28.9500	-2.852%	3	151	+19.793%
2025-09-04	30.2500	30.5100	29.8000	29.8000	-7.425%	6	153	+16.376%
2025-09-03	32.5000	32.5000	32.1900	32.1900	-1.258%	2	151	+7.735%
2025-09-02	34.9400	34.9400	32.6000	32.6000	-15.675%	10	149	+6.380%
2025-08-29	36.7300	39.3100	35.9500	38.6600	-2.742%	45	103	-10.295%
2025-08-28	39.9800	39.9800	39.7500	39.7500	+15.318%	4	103	-12.755%
2025-08-22	34.4700	34.4700	34.4700	34.4700	+10.198%	1	99	+0.609%
2025-08-20	31.2800	31.2800	31.2800	31.2800	-8.000%	1	98	+10.870%
2025-08-19	33.3600	34.0000	32.4500	34.0000	-13.132%	4	98	+2.000%
2025-08-18	39.1400	39.1400	39.1400	39.1400	+0.359%	1	100	-11.395%
2025-08-15	39.0000	39.0000	39.0000	39.0000	+2.632%	1	99	-11.077%
2025-08-14	40.7500	40.7500	38.0000	38.0000	-15.556%	8	98	-8.737%
2025-08-13	52.0000	53.1900	45.0000	45.0000	-28.910%	34	95	-22.933%
2025-08-12	54.5000	63.3000	54.5000	63.3000	+12.035%	14	98	-45.213%
2025-08-11	56.5500	56.5500	56.5000	56.5000	+20.213%	3	84	-38.619%
2025-08-08	50.5300	50.5300	47.0000	47.0000	0.000%	19	81	-26.213%
2025-08-07	44.0000	47.0000	44.0000	47.0000	+27.544%	6	72	-26.213%
2025-08-01	36.8500	36.8500	36.8500	36.8500	-14.600%	4	67	-5.889%
2025-07-31	43.1500	43.1500	43.1500	43.1500	+28.423%	1	71	-19.629%
2025-07-30	34.0000	34.0000	33.6000	33.6000	-7.945%	2	72	+3.214%
2025-07-29	30.5000	36.5000	30.5000	36.5000	-1.351%	8	73	-4.986%
2025-07-28	37.0000	37.0000	37.0000	37.0000	-2.632%	1	73	-6.270%
2025-07-24	40.7700	40.7700	38.0000	38.0000	-13.636%	11	74	-8.737%
2025-07-22	43.0000	44.0000	42.2000	44.0000	+9.863%	5	75	-21.182%
2025-07-21	40.2100	40.2100	40.0500	40.0500	+4.026%	2	78	-13.408%
2025-07-18	42.5000	42.5000	37.7000	38.5000	-12.341%	12	78	-9.922%
2025-07-17	41.5000	43.9200	40.7000	43.9200	-8.500%	8	71	-21.038%
2025-07-16	47.1900	48.0000	47.1900	48.0000	+24.675%	3	67	-27.750%
2025-07-14	40.0000	40.6500	38.5000	38.5000	-1.535%	3	64	-9.922%
2025-07-11	36.0000	39.6500	36.0000	39.1000	-3.194%	5	61	-11.304%
2025-07-10	41.2400	41.2400	40.3900	40.3900	-5.631%	6	61	-14.137%
2025-07-08	44.0500	44.0500	42.8000	42.8000	-8.586%	2	55	-18.972%
2025-07-07	47.8700	47.8700	46.8200	46.8200	-1.411%	13	55	-25.929%
2025-07-03	47.4900	47.4900	47.4900	47.4900	+11.166%	1	55	-26.974%
2025-07-02	42.7200	42.7200	42.7200	42.7200	-12.816%	1	55	-18.820%
2025-06-30	47.0000	49.0000	47.0000	49.0000	-1.269%	4	55	-29.224%
2025-06-25	49.0000	49.6300	49.0000	49.6300	-0.641%	4	59	-30.123%
2025-06-23	49.9500	49.9500	49.9500	49.9500	-12.368%	1	61	-30.571%
2025-06-20	57.0000	57.0000	57.0000	57.0000	+20.000%	8	62	-39.158%
2025-06-18	47.3000	47.5000	47.3000	47.5000	-8.654%	10	62	-26.989%
2025-06-17	42.3000	52.0000	42.3000	52.0000	+23.810%	13	62	-33.308%
2025-06-16	40.4500	43.4400	37.0000	42.0000	+7.417%	6	75	-17.429%
2025-06-13	41.5000	41.5000	39.1000	39.1000	-11.136%	4	71	-11.304%
2025-06-12	44.0000	44.0000	44.0000	44.0000	-16.981%	1	71	-21.182%
2025-06-09	53.0000	53.0000	53.0000	53.0000	+8.718%	40	70	-34.566%
2025-06-06	48.5000	48.7500	48.5000	48.7500	+8.696%	6	71	-28.862%
2025-06-05	46.1500	46.1500	44.8500	44.8500	-21.316%	13	69	-22.676%
2025-06-04	57.0000	57.0000	57.0000	57.0000	+0.317%	1	56	-39.158%
2025-06-03	49.0400	56.8200	47.7000	56.8200	+43.848%	28	56	-38.965%
2025-05-30	39.5000	39.5000	39.5000	39.5000	-22.167%	2	31	-12.203%
2025-05-29	50.7500	50.7500	50.4800	50.7500	+11.538%	30	31	-31.665%
2025-05-28	50.0000	50.0000	44.1600	45.5000	-5.189%	5	7	-23.780%
2025-05-27	48.5000	48.5000	47.9900	47.9900	+23.845%	2	3	-27.735%
2025-05-23	38.7500	38.7500	38.7500	38.7500	-15.393%	2	1	-10.503%
2025-05-22	45.8000	45.8000	45.8000	45.8000	0.000%	1	1	-24.279%

.dark-mode .dNSlHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNSlHq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C135CRWV Dec 17 2027 135.00 Call (CRWV271217C00135000)option OPRA

CRWV20271217C135
CRWV Dec 17 2027 135.00 Call (CRWV271217C00135000)
option OPRA