Dark

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

EOD

Oct 1, 2026

18.00+1.408%(+0.25)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0000	18.0000	17.0000	18.0000	+1.408%	30	288	0.000%
2026-09-30	17.9500	18.0000	17.4000	17.7500	+2.011%	31	298	+1.408%
2026-09-29	17.4000	17.4000	17.4000	17.4000	-5.435%	1	307	+3.448%
2026-09-25	18.4000	18.4000	18.4000	18.4000	-6.930%	1	307	-2.174%
2026-09-24	19.7700	19.7700	19.7700	19.7700	+25.524%	1	307	-8.953%
2026-09-18	15.7500	15.7500	15.7500	15.7500	+2.339%	2	307	+14.286%
2026-09-17	15.3900	15.3900	15.3900	15.3900	-27.576%	1	305	+16.959%
2026-09-04	21.2500	21.2500	21.2500	21.2500	+31.660%	1	304	-15.294%
2026-09-02	16.1400	16.1400	16.1400	16.1400	-11.948%	1	304	+11.524%
2026-08-31	18.3300	18.3300	18.3300	18.3300	-10.716%	1	304	-1.800%
2026-08-27	20.7000	20.7000	20.5300	20.5300	+0.146%	2	304	-12.323%
2026-08-24	20.3200	20.5000	20.2900	20.5000	-8.686%	22	303	-12.195%
2026-08-20	22.4700	22.4700	22.1500	22.4500	-5.949%	3	287	-19.822%
2026-08-19	22.7400	24.6000	22.7400	23.8700	-13.010%	3	288	-24.592%
2026-08-18	27.4800	27.4800	27.2300	27.4400	-20.877%	28	288	-34.402%
2026-08-13	35.1000	35.1000	34.6800	34.6800	-0.914%	2	290	-48.097%
2026-08-12	35.0000	35.0000	35.0000	35.0000	+28.346%	1	289	-48.571%
2026-08-05	27.2700	27.2700	27.2700	27.2700	+20.397%	1	289	-33.993%
2026-08-03	22.0000	22.7500	22.0000	22.6500	+32.070%	4	289	-20.530%
2026-07-31	17.1500	17.1500	17.1500	17.1500	-5.769%	3	287	+4.956%
2026-07-30	18.2000	18.2000	18.2000	18.2000	+20.530%	22	284	-1.099%
2026-07-28	14.8500	15.1000	14.4500	15.1000	-18.642%	9	262	+19.205%
2026-07-20	19.3500	19.4500	18.5000	18.5600	-0.054%	26	261	-3.017%
2026-07-16	18.5700	18.5700	18.5700	18.5700	+0.108%	1	258	-3.069%
2026-07-15	20.7000	20.7000	18.5500	18.5500	-10.169%	5	258	-2.965%
2026-07-14	21.2700	21.2700	20.6500	20.6500	-10.295%	3	255	-12.833%
2026-07-13	23.0200	23.0200	23.0200	23.0200	+2.539%	3	252	-21.807%
2026-07-07	22.4500	22.4500	22.4500	22.4500	+2.887%	4	249	-19.822%
2026-07-02	21.8200	21.8200	21.8200	21.8200	-11.803%	1	248	-17.507%
2026-07-01	26.3000	26.3000	24.7400	24.7400	-17.862%	8	248	-27.243%
2026-06-26	29.1000	30.1200	29.1000	30.1200	-7.862%	6	245	-40.239%
2026-06-25	32.8000	32.8000	32.6900	32.6900	-8.942%	2	250	-44.937%
2026-06-24	35.9000	35.9000	35.9000	35.9000	-2.046%	2	249	-49.861%
2026-06-23	36.6500	36.6500	36.6500	36.6500	-6.266%	1	249	-50.887%
2026-06-22	39.1000	39.1000	39.1000	39.1000	-11.136%	1	249	-53.964%
2026-06-16	44.0000	44.0000	44.0000	44.0000	+14.733%	2	248	-59.091%
2026-06-15	37.9200	38.5000	37.9200	38.3500	+29.125%	5	250	-53.064%
2026-06-11	29.7000	29.7000	29.7000	29.7000	-21.698%	1	249	-39.394%
2026-06-04	37.7200	37.9300	37.7200	37.9300	-6.852%	42	248	-52.544%
2026-06-03	44.5000	44.5000	40.7200	40.7200	-12.052%	5	229	-55.796%
2026-06-02	49.7500	49.7500	46.3000	46.3000	-8.408%	3	228	-61.123%
2026-06-01	50.0700	52.0700	49.9500	50.5500	+40.612%	9	226	-64.392%
2026-05-29	35.9500	35.9500	35.9500	35.9500	+0.559%	1	222	-49.930%
2026-05-22	36.8500	36.8500	35.5000	35.7500	+6.908%	25	210	-49.650%
2026-05-20	33.4400	33.4400	33.4400	33.4400	+12.517%	1	210	-46.172%
2026-05-19	29.0000	29.7200	29.0000	29.7200	-17.444%	4	209	-39.435%
2026-05-15	36.5000	36.5500	36.0000	36.0000	-11.133%	4	209	-50.000%
2026-05-14	42.3000	42.4200	40.5100	40.5100	-1.195%	3	210	-55.567%
2026-05-11	41.0000	41.0000	41.0000	41.0000	-1.442%	3	208	-56.098%
2026-05-08	41.6000	41.6000	41.6000	41.6000	-22.068%	2	208	-56.731%
2026-05-07	53.6800	53.6800	53.3800	53.3800	-7.487%	2	208	-66.280%
2026-05-06	52.6000	57.7000	52.6000	57.7000	+18.359%	7	208	-68.804%
2026-05-04	51.0000	51.0000	48.7500	48.7500	+11.940%	3	206	-63.077%
2026-05-01	44.8500	44.8500	43.5000	43.5500	+7.002%	6	205	-58.668%
2026-04-30	40.7500	40.7500	40.7000	40.7000	+8.620%	2	205	-55.774%
2026-04-29	37.4700	37.4700	37.4700	37.4700	+1.325%	9	204	-51.962%
2026-04-28	36.0000	37.0700	36.0000	36.9800	-2.350%	27	204	-51.325%
2026-04-24	42.6000	42.6000	37.8700	37.8700	-16.988%	6	199	-52.469%
2026-04-23	45.6200	45.6200	45.6200	45.6200	-1.850%	1	198	-60.544%
2026-04-22	46.4800	46.4800	46.4800	46.4800	+17.820%	10	197	-61.274%
2026-04-20	39.4500	39.4500	39.4500	39.4500	-7.242%	1	187	-54.373%
2026-04-17	42.6000	42.6300	42.5300	42.5300	+0.071%	12	187	-57.677%
2026-04-16	42.5000	42.5000	42.5000	42.5000	+1.263%	2	187	-57.647%
2026-04-15	41.9700	41.9700	41.9700	41.9700	-5.452%	10	187	-57.112%
2026-04-14	44.5500	44.5500	44.3900	44.3900	+8.506%	2	188	-59.450%
2026-04-13	38.5500	40.9100	38.5500	40.9100	+21.756%	2	188	-56.001%
2026-04-10	33.4500	33.6000	33.4500	33.6000	+26.649%	13	188	-46.429%
2026-04-09	26.3500	26.6500	26.3500	26.5300	-3.034%	3	189	-32.152%
2026-04-08	26.7100	27.3600	26.7100	27.3600	+25.505%	8	187	-34.211%
2026-04-02	21.4500	21.8000	21.4500	21.8000	+11.680%	2	188	-17.431%
2026-03-31	19.5200	19.5200	19.5200	19.5200	+9.050%	1	188	-7.787%
2026-03-30	17.9000	17.9000	17.9000	17.9000	-28.400%	1	189	+0.559%
2026-03-23	24.0000	25.0600	24.0000	25.0000	+4.954%	122	189	-28.000%
2026-03-20	23.1200	23.8200	23.1200	23.8200	+1.882%	5	135	-24.433%
2026-03-19	23.3700	23.5500	23.3700	23.3800	+11.016%	29	138	-23.011%
2026-03-10	21.0600	21.0600	21.0600	21.0600	+2.732%	1	161	-14.530%
2026-03-03	20.5000	20.5000	20.5000	20.5000	-13.392%	5	160	-12.195%
2026-03-02	23.6700	23.6700	23.6700	23.6700	-4.748%	1	160	-23.954%
2026-02-27	26.3800	26.3800	24.8500	24.8500	-33.733%	3	160	-27.565%
2026-02-26	37.5000	37.5000	37.5000	37.5000	+9.170%	5	160	-52.000%
2026-02-11	36.5800	36.5800	34.3500	34.3500	+8.223%	2	160	-47.598%
2026-02-06	31.7400	31.7400	31.7400	31.7400	-7.057%	1	160	-43.289%
2026-01-30	33.4500	34.1500	33.4500	34.1500	-17.172%	2	161	-47.291%
2026-01-28	41.2300	41.2300	41.2300	41.2300	-8.235%	1	160	-56.342%
2026-01-27	44.9300	44.9300	44.9300	44.9300	+6.671%	1	159	-59.938%
2026-01-26	41.7400	42.1200	41.7400	42.1200	+17.457%	2	158	-57.265%
2026-01-22	35.8600	35.8600	35.8600	35.8600	-3.602%	1	160	-49.805%
2026-01-15	36.4600	37.2000	36.2400	37.2000	+15.960%	4	161	-51.613%
2026-01-14	32.0800	32.0800	32.0800	32.0800	+3.118%	1	164	-43.890%
2026-01-13	31.1100	31.1100	31.1100	31.1100	+24.440%	3	165	-42.141%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+10.668%	2	167	-28.000%
2026-01-06	23.5000	23.5000	22.5900	22.5900	-11.028%	2	167	-20.319%
2026-01-02	25.3900	25.3900	25.3900	25.3900	+26.950%	2	169	-29.106%
2025-12-31	20.9000	20.9000	20.0000	20.0000	-5.660%	8	176	-10.000%
2025-12-30	21.2000	21.2000	21.2000	21.2000	-2.930%	5	176	-15.094%
2025-12-29	21.8400	21.8400	21.8400	21.8400	-12.988%	5	181	-17.582%
2025-12-26	25.1000	25.1000	25.1000	25.1000	0.000%	2	181	-28.287%
2025-12-24	25.2900	25.2900	25.1000	25.1000	+8.941%	2	185	-28.287%
2025-12-19	23.0400	23.0400	23.0400	23.0400	+24.878%	4	185	-21.875%
2025-12-18	18.4500	18.4500	18.4500	18.4500	+6.647%	2	189	-2.439%
2025-12-17	17.3000	17.3000	17.3000	17.3000	-10.455%	5	189	+4.046%
2025-12-16	20.1500	20.1500	19.0000	19.3200	-9.930%	4	194	-6.832%
2025-12-15	21.9000	22.1400	21.4500	21.4500	-13.088%	5	195	-16.084%
2025-12-12	25.4400	25.4400	24.6800	24.6800	-21.049%	18	195	-27.066%
2025-12-11	27.8400	31.2600	27.8400	31.2600	-1.636%	3	194	-42.418%
2025-12-10	30.4000	31.7800	30.0500	31.7800	-1.212%	5	195	-43.361%
2025-12-04	32.1700	32.1700	32.1700	32.1700	+24.690%	1	195	-44.047%
2025-12-03	25.8000	25.8000	25.8000	25.8000	+3.200%	1	195	-30.233%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+13.636%	2	193	-28.000%
2025-11-21	22.0000	22.0000	22.0000	22.0000	-13.556%	1	193	-18.182%
2025-11-20	29.5000	29.5000	25.4500	25.4500	-2.677%	2	193	-29.273%
2025-11-18	25.5500	26.1500	25.5500	26.1500	-0.153%	3	194	-31.166%
2025-11-13	30.0400	30.0400	26.1900	26.1900	-13.278%	9	195	-31.271%
2025-11-12	34.2000	34.5500	30.2000	30.2000	-7.955%	22	189	-40.397%
2025-11-11	36.7000	37.0600	32.6000	32.8100	-25.432%	27	192	-45.139%
2025-11-10	46.4000	46.4000	44.0000	44.0000	+7.317%	15	176	-59.091%
2025-11-07	41.0000	41.0000	41.0000	41.0000	-12.017%	10	177	-56.098%
2025-11-06	45.4300	46.6000	44.1000	46.6000	-5.092%	3	176	-61.373%
2025-11-05	49.7900	49.8900	48.8900	49.1000	-6.441%	5	176	-63.340%
2025-11-04	52.4800	52.4800	52.4800	52.4800	-20.183%	1	176	-65.701%
2025-10-31	65.6500	65.7500	65.6500	65.7500	-2.027%	2	175	-72.624%
2025-10-29	67.1100	67.1100	67.1100	67.1100	-0.769%	1	175	-73.178%
2025-10-28	67.6300	67.6300	67.6300	67.6300	+3.648%	1	176	-73.385%
2025-10-27	65.8500	65.9500	65.2500	65.2500	+6.011%	7	175	-72.414%
2025-10-24	63.1400	63.1400	61.5100	61.5500	+9.325%	21	175	-70.755%
2025-10-23	56.3500	56.3500	56.3000	56.3000	+11.002%	2	160	-68.028%
2025-10-22	55.7500	55.7500	50.7200	50.7200	-13.002%	5	160	-64.511%
2025-10-21	58.3000	58.3000	58.3000	58.3000	-2.148%	5	158	-69.125%
2025-10-20	63.8000	63.8000	59.5800	59.5800	-9.727%	8	156	-69.789%
2025-10-17	64.1000	66.0000	62.0900	66.0000	-8.460%	12	154	-72.727%
2025-10-16	73.0000	73.0000	67.5500	72.1000	+12.656%	3	147	-75.035%
2025-10-14	63.0000	64.0000	62.5000	64.0000	-7.714%	5	148	-71.875%
2025-10-13	68.9100	69.3500	68.9100	69.3500	+1.197%	2	144	-74.045%
2025-10-10	76.9000	76.9000	67.2000	68.5300	-0.609%	9	143	-73.734%
2025-10-09	67.2900	68.9500	67.2900	68.9500	+1.323%	3	146	-73.894%
2025-10-08	64.9000	68.1500	63.8500	68.0500	+15.066%	45	147	-73.549%
2025-10-07	65.5000	65.5000	59.1400	59.1400	-8.931%	5	146	-69.564%
2025-10-06	65.8000	66.2500	64.9400	64.9400	+2.236%	4	146	-72.282%
2025-10-03	67.2500	67.2500	63.5200	63.5200	-4.381%	5	148	-71.662%
2025-10-02	66.4300	66.4300	66.4300	66.4300	+4.450%	1	149	-72.904%
2025-10-01	64.0000	64.4700	63.6000	63.6000	-2.559%	3	150	-71.698%
2025-09-30	67.8500	68.5500	65.2700	65.2700	+14.509%	14	151	-72.422%
2025-09-29	55.4500	57.0000	55.4500	57.0000	+1.786%	31	151	-68.421%
2025-09-26	56.0000	56.0000	56.0000	56.0000	-15.087%	4	147	-67.857%
2025-09-25	63.3800	65.9500	63.3800	65.9500	+6.715%	4	147	-72.707%
2025-09-24	61.8000	61.8000	61.8000	61.8000	-0.882%	1	148	-70.874%
2025-09-23	63.5300	63.5300	62.3500	62.3500	-0.906%	2	148	-71.131%
2025-09-22	54.5000	64.0000	54.5000	62.9200	+18.271%	4	149	-71.392%
2025-09-18	53.0500	53.2000	53.0500	53.2000	+2.703%	2	147	-66.165%
2025-09-16	51.1000	51.8000	51.1000	51.8000	-1.145%	2	148	-65.251%
2025-09-15	51.6800	52.4000	51.6800	52.4000	+17.305%	4	146	-65.649%
2025-09-12	44.6000	44.6700	44.6000	44.6700	-7.897%	2	147	-59.704%
2025-09-11	48.5000	48.5000	48.5000	48.5000	-3.617%	4	146	-62.887%
2025-09-10	48.0000	52.1300	47.9500	50.3200	+31.384%	10	142	-64.229%
2025-09-09	38.3200	38.3200	38.3000	38.3000	+13.381%	2	146	-53.003%
2025-09-08	33.5500	34.1300	33.4700	33.7800	+16.684%	6	147	-46.714%
2025-09-05	27.7500	28.9500	27.7500	28.9500	-2.852%	3	151	-37.824%
2025-09-04	30.2500	30.5100	29.8000	29.8000	-7.425%	6	153	-39.597%
2025-09-03	32.5000	32.5000	32.1900	32.1900	-1.258%	2	151	-44.082%
2025-09-02	34.9400	34.9400	32.6000	32.6000	-15.675%	10	149	-44.785%
2025-08-29	36.7300	39.3100	35.9500	38.6600	-2.742%	45	103	-53.440%
2025-08-28	39.9800	39.9800	39.7500	39.7500	+15.318%	4	103	-54.717%
2025-08-22	34.4700	34.4700	34.4700	34.4700	+10.198%	1	99	-47.781%
2025-08-20	31.2800	31.2800	31.2800	31.2800	-8.000%	1	98	-42.455%
2025-08-19	33.3600	34.0000	32.4500	34.0000	-13.132%	4	98	-47.059%
2025-08-18	39.1400	39.1400	39.1400	39.1400	+0.359%	1	100	-54.011%
2025-08-15	39.0000	39.0000	39.0000	39.0000	+2.632%	1	99	-53.846%
2025-08-14	40.7500	40.7500	38.0000	38.0000	-15.556%	8	98	-52.632%
2025-08-13	52.0000	53.1900	45.0000	45.0000	-28.910%	34	95	-60.000%
2025-08-12	54.5000	63.3000	54.5000	63.3000	+12.035%	14	98	-71.564%
2025-08-11	56.5500	56.5500	56.5000	56.5000	+20.213%	3	84	-68.142%
2025-08-08	50.5300	50.5300	47.0000	47.0000	0.000%	19	81	-61.702%
2025-08-07	44.0000	47.0000	44.0000	47.0000	+27.544%	6	72	-61.702%
2025-08-01	36.8500	36.8500	36.8500	36.8500	-14.600%	4	67	-51.153%
2025-07-31	43.1500	43.1500	43.1500	43.1500	+28.423%	1	71	-58.285%
2025-07-30	34.0000	34.0000	33.6000	33.6000	-7.945%	2	72	-46.429%
2025-07-29	30.5000	36.5000	30.5000	36.5000	-1.351%	8	73	-50.685%
2025-07-28	37.0000	37.0000	37.0000	37.0000	-2.632%	1	73	-51.351%
2025-07-24	40.7700	40.7700	38.0000	38.0000	-13.636%	11	74	-52.632%
2025-07-22	43.0000	44.0000	42.2000	44.0000	+9.863%	5	75	-59.091%
2025-07-21	40.2100	40.2100	40.0500	40.0500	+4.026%	2	78	-55.056%
2025-07-18	42.5000	42.5000	37.7000	38.5000	-12.341%	12	78	-53.247%
2025-07-17	41.5000	43.9200	40.7000	43.9200	-8.500%	8	71	-59.016%
2025-07-16	47.1900	48.0000	47.1900	48.0000	+24.675%	3	67	-62.500%
2025-07-14	40.0000	40.6500	38.5000	38.5000	-1.535%	3	64	-53.247%
2025-07-11	36.0000	39.6500	36.0000	39.1000	-3.194%	5	61	-53.964%
2025-07-10	41.2400	41.2400	40.3900	40.3900	-5.631%	6	61	-55.435%
2025-07-08	44.0500	44.0500	42.8000	42.8000	-8.586%	2	55	-57.944%
2025-07-07	47.8700	47.8700	46.8200	46.8200	-1.411%	13	55	-61.555%
2025-07-03	47.4900	47.4900	47.4900	47.4900	+11.166%	1	55	-62.097%
2025-07-02	42.7200	42.7200	42.7200	42.7200	-12.816%	1	55	-57.865%
2025-06-30	47.0000	49.0000	47.0000	49.0000	-1.269%	4	55	-63.265%
2025-06-25	49.0000	49.6300	49.0000	49.6300	-0.641%	4	59	-63.732%
2025-06-23	49.9500	49.9500	49.9500	49.9500	-12.368%	1	61	-63.964%
2025-06-20	57.0000	57.0000	57.0000	57.0000	+20.000%	8	62	-68.421%
2025-06-18	47.3000	47.5000	47.3000	47.5000	-8.654%	10	62	-62.105%
2025-06-17	42.3000	52.0000	42.3000	52.0000	+23.810%	13	62	-65.385%
2025-06-16	40.4500	43.4400	37.0000	42.0000	+7.417%	6	75	-57.143%
2025-06-13	41.5000	41.5000	39.1000	39.1000	-11.136%	4	71	-53.964%
2025-06-12	44.0000	44.0000	44.0000	44.0000	-16.981%	1	71	-59.091%
2025-06-09	53.0000	53.0000	53.0000	53.0000	+8.718%	40	70	-66.038%
2025-06-06	48.5000	48.7500	48.5000	48.7500	+8.696%	6	71	-63.077%
2025-06-05	46.1500	46.1500	44.8500	44.8500	-21.316%	13	69	-59.866%
2025-06-04	57.0000	57.0000	57.0000	57.0000	+0.317%	1	56	-68.421%
2025-06-03	49.0400	56.8200	47.7000	56.8200	+43.848%	28	56	-68.321%
2025-05-30	39.5000	39.5000	39.5000	39.5000	-22.167%	2	31	-54.430%
2025-05-29	50.7500	50.7500	50.4800	50.7500	+11.538%	30	31	-64.532%
2025-05-28	50.0000	50.0000	44.1600	45.5000	-5.189%	5	7	-60.440%
2025-05-27	48.5000	48.5000	47.9900	47.9900	+23.845%	2	3	-62.492%
2025-05-23	38.7500	38.7500	38.7500	38.7500	-15.393%	2	1	-53.548%
2025-05-22	45.8000	45.8000	45.8000	45.8000	0.000%	1	1	-60.699%

.dark-mode .DhP6K8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhP6K8{ 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