Dark

CRWV20271217C140
CRWV Dec 17 2027 140.00 Call (CRWV271217C00140000)
option OPRA

EOD

Jun 29, 2026

26.88-17.165%(-5.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	28.2100	28.2100	26.8800	26.8800	-17.165%	5	467	0.000%
2026-06-25	33.0800	33.0800	32.2400	32.4500	-3.566%	4	467	-17.165%
2026-06-24	33.6500	33.6500	33.6500	33.6500	-6.267%	1	466	-20.119%
2026-06-23	35.9000	35.9000	35.9000	35.9000	-15.190%	1	466	-25.125%
2026-06-22	41.6300	42.3300	41.6300	42.3300	+1.171%	19	465	-36.499%
2026-06-18	43.8300	43.8300	41.5800	41.8400	-7.434%	10	469	-35.755%
2026-06-17	44.6500	45.2000	44.6500	45.2000	+3.741%	10	469	-40.531%
2026-06-16	42.7800	43.6200	42.4100	43.5700	+16.966%	50	469	-38.306%
2026-06-15	37.2500	37.2500	37.2500	37.2500	+32.233%	1	478	-27.839%
2026-06-11	28.1700	28.1700	28.1700	28.1700	-8.390%	3	478	-4.579%
2026-06-09	32.8700	32.8700	30.7500	30.7500	-4.503%	3	478	-12.585%
2026-06-08	31.5000	32.2000	31.4600	32.2000	-32.749%	8	478	-16.522%
2026-06-02	51.8800	51.8800	47.8800	47.8800	-3.584%	3	475	-43.860%
2026-06-01	49.6600	49.6600	49.6600	49.6600	+34.836%	6	474	-45.872%
2026-05-26	36.3300	36.8300	36.3300	36.8300	+6.692%	2	474	-27.016%
2026-05-22	34.8000	34.8400	34.5200	34.5200	+7.472%	3	474	-22.132%
2026-05-20	32.0500	32.4500	31.7300	32.1200	+14.714%	107	474	-16.314%
2026-05-19	28.0000	28.0000	28.0000	28.0000	-12.253%	1	437	-4.000%
2026-05-18	32.4600	32.4600	31.9100	31.9100	-8.933%	3	437	-15.763%
2026-05-15	35.0400	35.0400	35.0400	35.0400	-6.585%	1	437	-23.288%
2026-05-14	37.5100	37.5100	37.5100	37.5100	+16.130%	2	436	-28.339%
2026-05-12	33.3800	33.3800	32.3000	32.3000	-24.971%	2	436	-16.780%
2026-05-11	42.1100	43.0500	42.1100	43.0500	+9.962%	3	436	-37.561%
2026-05-08	40.3400	40.3400	38.2000	39.1500	-24.201%	10	435	-31.341%
2026-05-07	51.9200	51.9200	51.6500	51.6500	-8.031%	2	433	-47.957%
2026-05-06	54.7600	56.1600	54.7500	56.1600	+13.915%	7	431	-52.137%
2026-05-05	47.6500	49.3000	47.6500	49.3000	-0.364%	5	432	-45.477%
2026-05-04	49.2300	49.4800	49.2300	49.4800	+15.016%	3	433	-45.675%
2026-05-01	43.2500	43.2500	43.0200	43.0200	+8.582%	4	436	-37.517%
2026-04-30	39.6200	39.6200	39.6200	39.6200	+11.953%	2	436	-32.155%
2026-04-28	35.3900	35.3900	35.3900	35.3900	+0.597%	1	436	-24.046%
2026-04-27	35.1800	35.1800	35.1800	35.1800	-2.629%	1	436	-23.593%
2026-04-24	41.0500	41.0500	36.1300	36.1300	-10.900%	8	437	-25.602%
2026-04-23	43.2300	44.4700	40.5500	40.5500	-6.351%	9	434	-33.711%
2026-04-22	41.5600	44.8900	41.5600	43.3000	+4.087%	6	434	-37.921%
2026-04-21	41.6000	41.6000	41.6000	41.6000	+4.575%	1	434	-35.385%
2026-04-20	40.2200	40.3000	39.7800	39.7800	-2.044%	5	434	-32.428%
2026-04-17	41.3300	41.4200	40.6100	40.6100	-8.742%	6	436	-33.809%
2026-04-16	42.6500	44.5000	40.7900	44.5000	+6.256%	5	437	-39.596%
2026-04-15	41.8800	41.8800	41.8800	41.8800	-1.851%	1	442	-35.817%
2026-04-14	41.7500	43.5000	41.7500	42.6700	+9.130%	3	443	-37.005%
2026-04-13	39.3500	39.3500	39.1000	39.1000	+20.679%	3	446	-31.253%
2026-04-10	29.2100	35.0500	29.2100	32.4000	+22.495%	37	447	-17.037%
2026-04-09	21.1800	26.4500	21.1800	26.4500	+3.320%	2	465	+1.626%
2026-04-08	25.8900	26.3500	25.6000	25.6000	+19.682%	12	466	+5.000%
2026-04-07	21.3900	21.3900	21.3900	21.3900	+0.423%	1	468	+25.666%
2026-04-06	21.5200	21.8800	20.6000	21.3000	-0.930%	8	468	+26.197%
2026-04-02	20.9300	22.1000	20.9300	21.5000	+7.125%	88	418	+25.023%
2026-04-01	20.8900	20.8900	20.0700	20.0700	+4.260%	69	418	+33.931%
2026-03-31	18.0100	19.2500	17.8500	19.2500	+22.846%	17	364	+39.636%
2026-03-30	15.6800	15.6800	15.6700	15.6700	-15.480%	8	357	+71.538%
2026-03-27	19.9500	19.9500	18.5400	18.5400	-24.419%	2	352	+44.984%
2026-03-26	25.3100	25.5200	24.5100	24.5300	-3.615%	82	352	+9.580%
2026-03-25	24.9100	25.7800	24.9100	25.4500	+10.269%	89	389	+5.619%
2026-03-24	23.7600	23.7600	22.4700	23.0800	+1.719%	36	370	+16.464%
2026-03-23	22.2000	22.6900	22.1300	22.6900	+0.487%	13	370	+18.466%
2026-03-20	23.2300	23.5000	22.5800	22.5800	-2.714%	17	371	+19.043%
2026-03-19	23.1700	23.2100	23.1700	23.2100	-4.051%	3	373	+15.812%
2026-03-18	23.3000	24.1900	23.3000	24.1900	-0.371%	2	375	+11.120%
2026-03-17	24.7000	24.9700	24.2800	24.2800	-6.543%	5	376	+10.708%
2026-03-16	23.9500	25.9800	23.9500	25.9800	+9.343%	3	377	+3.464%
2026-03-13	24.3100	24.9400	23.7600	23.7600	-0.252%	8	377	+13.131%
2026-03-12	23.9200	23.9700	23.7300	23.8200	-1.326%	4	381	+12.846%
2026-03-11	24.1600	24.1600	24.1400	24.1400	+15.117%	20	381	+11.350%
2026-03-10	20.9500	20.9700	20.9500	20.9700	+9.219%	2	371	+28.183%
2026-03-09	19.2000	19.2000	19.2000	19.2000	-3.759%	1	372	+40.000%
2026-03-06	20.0000	22.5200	19.9500	19.9500	-10.658%	14	374	+34.737%
2026-03-05	22.3300	22.3300	22.3300	22.3300	-1.151%	2	377	+20.376%
2026-02-27	24.2900	24.2900	22.2800	22.5900	-39.274%	11	377	+18.991%
2026-02-26	37.9000	37.9000	37.1800	37.2000	+1.032%	81	380	-27.742%
2026-02-24	36.8200	36.8200	36.8200	36.8200	+11.949%	1	385	-26.996%
2026-02-17	32.8900	32.8900	32.8900	32.8900	-9.643%	5	385	-18.273%
2026-02-12	36.4000	36.4000	36.4000	36.4000	+50.227%	1	385	-26.154%
2026-02-05	24.8000	24.8000	24.2300	24.2300	-21.331%	6	386	+10.937%
2026-02-04	27.6500	30.8000	27.6500	30.8000	-0.996%	2	392	-12.727%
2026-02-02	31.1100	31.1100	31.1100	31.1100	-4.600%	2	392	-13.597%
2026-01-30	33.7500	33.7500	32.6100	32.6100	-9.618%	5	392	-17.571%
2026-01-29	38.0700	38.0700	35.9700	36.0800	-12.000%	5	389	-25.499%
2026-01-28	41.9500	42.9500	41.0000	41.0000	-4.384%	12	391	-34.439%
2026-01-27	40.7800	42.8800	40.7800	42.8800	+14.714%	3	400	-37.313%
2026-01-26	37.3800	37.3800	37.3800	37.3800	+16.813%	1	400	-28.090%
2026-01-23	31.5000	32.7500	31.5000	32.0000	0.000%	3	399	-16.000%
2026-01-22	33.0000	33.0000	32.0000	32.0000	+7.203%	3	396	-16.000%
2026-01-21	32.2000	32.2000	29.0000	29.8500	-12.847%	5	397	-9.950%
2026-01-20	33.7500	34.2500	33.7500	34.2500	+0.499%	9	395	-21.518%
2026-01-15	34.0800	34.0800	34.0800	34.0800	+6.168%	2	386	-21.127%
2026-01-14	32.1000	32.1000	32.1000	32.1000	+35.101%	1	388	-16.262%
2026-01-08	23.7600	23.7600	23.7600	23.7600	+9.544%	1	388	+13.131%
2026-01-06	21.6900	21.6900	21.6900	21.6900	-13.031%	6	389	+23.928%
2026-01-05	24.9400	24.9400	24.9400	24.9400	+2.634%	1	396	+7.779%
2026-01-02	24.4100	25.7900	24.3000	24.3000	+29.393%	14	396	+10.617%
2025-12-31	20.0500	21.0000	18.7800	18.7800	-8.791%	6	401	+43.131%
2025-12-30	21.5000	21.5000	20.5900	20.5900	-4.233%	78	401	+30.549%
2025-12-29	20.3600	21.6400	20.3600	21.5000	-3.153%	11	400	+25.023%
2025-12-26	22.2000	22.2000	22.2000	22.2000	-9.939%	1	399	+21.081%
2025-12-24	24.6500	24.6500	24.6500	24.6500	-13.265%	1	400	+9.047%
2025-12-22	28.4200	28.4200	28.4200	28.4200	+6.045%	1	400	-5.419%
2025-12-19	25.8100	26.8000	25.8100	26.8000	+63.914%	4	399	+0.299%
2025-12-17	16.3500	16.3500	16.3500	16.3500	-17.549%	2	400	+64.404%
2025-12-16	19.8300	19.8300	19.8300	19.8300	-9.245%	1	400	+35.552%
2025-12-15	21.8500	21.8500	21.8500	21.8500	-24.263%	1	401	+23.021%
2025-12-11	28.8500	28.8500	28.8500	28.8500	-3.833%	1	402	-6.828%
2025-12-10	29.0500	30.0000	29.0500	30.0000	-6.250%	12	402	-10.400%
2025-12-09	32.0000	32.0000	32.0000	32.0000	+18.827%	10	402	-16.000%
2025-12-04	26.9300	26.9300	26.9300	26.9300	+7.334%	1	392	-0.186%
2025-12-03	25.0900	25.0900	25.0900	25.0900	+15.622%	1	392	+7.134%
2025-11-25	22.4300	22.4300	21.7000	21.7000	-9.432%	15	392	+23.871%
2025-11-24	23.9600	23.9600	23.9600	23.9600	+2.437%	1	390	+12.187%
2025-11-21	22.0000	23.3900	21.5000	23.3900	+4.187%	14	389	+14.921%
2025-11-20	30.1800	30.1800	22.4500	22.4500	-11.961%	30	383	+19.733%
2025-11-18	24.2000	26.0200	24.2000	25.5000	+5.111%	9	385	+5.412%
2025-11-17	25.6100	25.7600	24.2600	24.2600	-5.234%	4	391	+10.800%
2025-11-14	25.5500	25.6000	25.4100	25.6000	-3.396%	3	393	+5.000%
2025-11-13	27.5000	27.5000	26.5000	26.5000	-12.106%	3	392	+1.434%
2025-11-12	31.2400	31.2400	30.1500	30.1500	-10.027%	8	391	-10.846%
2025-11-11	33.9200	33.9200	32.9500	33.5100	-23.754%	7	384	-19.785%
2025-11-10	45.4500	45.4500	42.7500	43.9500	+8.814%	9	384	-38.840%
2025-11-07	40.5000	40.5000	40.3900	40.3900	-8.225%	76	388	-33.449%
2025-11-06	43.4800	44.3300	43.4800	44.0100	-7.542%	5	315	-38.923%
2025-11-05	51.1500	51.1500	47.6000	47.6000	-4.322%	48	317	-43.529%
2025-11-04	49.7500	49.7500	49.7500	49.7500	-13.478%	2	311	-45.970%
2025-11-03	57.5000	57.5000	57.5000	57.5000	-14.815%	1	309	-53.252%
2025-10-29	66.9100	67.5000	65.6000	67.5000	+1.504%	8	309	-60.178%
2025-10-28	66.0000	66.5000	66.0000	66.5000	+3.341%	41	308	-59.579%
2025-10-27	64.5000	64.5000	64.3500	64.3500	+8.608%	2	339	-58.228%
2025-10-24	59.4000	59.9600	59.2500	59.2500	+7.727%	4	339	-54.633%
2025-10-23	53.4500	55.0000	53.4500	55.0000	+2.003%	44	342	-51.127%
2025-10-22	53.9000	53.9200	49.2000	53.9200	-2.478%	9	301	-50.148%
2025-10-21	55.2900	55.2900	55.2900	55.2900	-4.376%	2	303	-51.384%
2025-10-20	63.4700	63.4700	57.8200	57.8200	-18.563%	4	305	-53.511%
2025-10-16	71.2900	71.2900	65.8000	71.0000	+8.979%	5	304	-62.141%
2025-10-15	65.4000	65.4000	65.1500	65.1500	-3.036%	10	304	-58.741%
2025-10-13	67.1900	67.1900	67.1900	67.1900	+0.284%	1	294	-59.994%
2025-10-10	71.7500	74.9500	67.0000	67.0000	-1.760%	18	294	-59.881%
2025-10-09	66.2700	68.2000	66.2700	68.2000	+2.402%	16	295	-60.587%
2025-10-08	60.4800	66.6000	60.4800	66.6000	+5.296%	15	302	-59.640%
2025-10-07	62.0000	63.2500	62.0000	63.2500	+0.397%	2	301	-57.502%
2025-10-06	64.3500	66.6000	63.0000	63.0000	+1.876%	4	301	-57.333%
2025-10-03	65.0000	65.0800	61.8400	61.8400	-3.087%	3	303	-56.533%
2025-10-02	65.8000	65.8000	63.3500	63.8100	+2.096%	14	304	-57.875%
2025-10-01	62.5000	62.5000	62.5000	62.5000	-2.344%	1	302	-56.992%
2025-09-30	63.5000	67.3400	63.5000	64.0000	+18.519%	15	302	-58.000%
2025-09-26	54.0000	54.0000	54.0000	54.0000	-16.923%	1	303	-50.222%
2025-09-25	65.0000	65.0000	65.0000	65.0000	+8.333%	1	303	-58.646%
2025-09-24	58.2300	60.0000	58.2300	60.0000	-1.607%	2	303	-55.200%
2025-09-23	60.9800	60.9800	60.9800	60.9800	+1.128%	10	301	-55.920%
2025-09-22	55.8700	63.5000	55.6600	60.3000	+10.480%	71	301	-55.423%
2025-09-19	56.1200	56.8500	54.2900	54.5800	+7.972%	9	312	-50.751%
2025-09-16	50.5500	50.5500	50.5500	50.5500	-1.173%	1	312	-46.825%
2025-09-15	51.1300	51.1500	50.3600	51.1500	+21.352%	7	313	-47.449%
2025-09-12	41.3300	42.1500	41.3300	42.1500	-7.159%	22	313	-36.228%
2025-09-11	46.8200	47.4500	45.4000	45.4000	-3.404%	89	292	-40.793%
2025-09-10	47.0300	52.1000	45.7000	47.0000	+30.556%	70	303	-42.809%
2025-09-09	37.0000	37.0000	36.0000	36.0000	+20.000%	2	273	-25.333%
2025-09-05	28.5300	30.0500	28.5300	30.0000	+4.712%	55	272	-10.400%
2025-09-04	29.6700	29.6700	28.2600	28.6500	-4.181%	4	264	-6.178%
2025-09-03	30.1000	30.3000	29.6000	29.9000	-5.079%	6	266	-10.100%
2025-09-02	32.6000	32.6000	31.5000	31.5000	-11.641%	14	265	-14.667%
2025-08-29	35.2500	35.6500	35.2500	35.6500	-12.836%	2	265	-24.600%
2025-08-28	39.1300	40.9000	39.1300	40.9000	+19.381%	2	265	-34.279%
2025-08-27	34.3000	34.3000	34.2100	34.2600	+10.695%	7	264	-21.541%
2025-08-26	32.5000	32.5000	30.9500	30.9500	-8.432%	42	269	-13.150%
2025-08-22	34.0000	34.0000	33.8000	33.8000	+5.956%	2	270	-20.473%
2025-08-21	33.4500	33.4500	31.9000	31.9000	-3.040%	2	271	-15.737%
2025-08-20	31.3000	32.9000	29.9500	32.9000	-3.235%	9	270	-18.298%
2025-08-19	34.8200	34.8200	32.5200	34.0000	-8.108%	34	268	-20.941%
2025-08-18	38.8000	38.8000	37.0000	37.0000	+2.210%	4	257	-27.351%
2025-08-15	33.0000	36.2000	33.0000	36.2000	+6.221%	72	255	-25.746%
2025-08-14	39.0000	39.0000	34.0300	34.0800	-22.983%	8	256	-21.127%
2025-08-13	53.0000	53.0300	44.2500	44.2500	-28.340%	45	253	-39.254%
2025-08-12	48.5500	61.9700	48.5500	61.7500	+12.682%	45	243	-56.470%
2025-08-11	51.7500	55.8600	51.7500	54.8000	+14.764%	17	236	-50.949%
2025-08-08	51.4700	51.4700	47.7500	47.7500	+24.026%	6	221	-43.707%
2025-08-06	38.5000	38.5000	38.5000	38.5000	-0.696%	1	223	-30.182%
2025-08-05	36.5200	38.7700	36.5200	38.7700	+9.211%	143	224	-30.668%
2025-08-04	35.5000	35.5000	35.5000	35.5000	-3.846%	10	364	-24.282%
2025-08-01	35.7000	36.9200	35.7000	36.9200	-12.095%	8	367	-27.194%
2025-07-31	43.8000	43.8000	42.0000	42.0000	+27.273%	2	369	-36.000%
2025-07-30	35.0000	35.0000	33.0000	33.0000	-4.899%	5	370	-18.545%
2025-07-29	36.0000	36.0000	34.7000	34.7000	-2.005%	2	365	-22.536%
2025-07-28	38.0000	38.0000	33.5000	35.4100	-4.297%	55	364	-24.089%
2025-07-25	37.1300	37.5000	37.0000	37.0000	-5.104%	117	337	-27.351%
2025-07-24	39.9600	39.9600	37.0000	38.9900	-6.048%	4	239	-31.059%
2025-07-23	39.5000	41.5000	39.5000	41.5000	-2.353%	35	241	-35.229%
2025-07-22	42.5000	42.5000	42.5000	42.5000	+3.659%	1	256	-36.753%
2025-07-21	38.3500	41.5200	38.3500	41.0000	+2.628%	13	256	-34.439%
2025-07-18	37.0600	39.9500	36.6300	39.9500	+7.827%	3	246	-32.716%
2025-07-17	43.2100	43.5500	37.0500	37.0500	-16.760%	7	247	-27.449%
2025-07-16	45.1700	45.7400	42.8000	44.5100	+3.512%	15	242	-39.609%
2025-07-15	41.1000	44.5000	41.1000	43.0000	+11.892%	37	228	-37.488%
2025-07-14	41.0000	41.0000	36.0000	38.4300	+3.585%	23	232	-30.055%
2025-07-11	37.0000	38.0000	36.5200	37.1000	-4.872%	112	224	-27.547%
2025-07-10	41.4400	41.4400	37.7500	39.0000	-22.772%	122	241	-31.077%
2025-06-30	46.0000	50.5000	46.0000	50.5000	+6.316%	11	141	-46.772%
2025-06-26	43.3000	47.5000	43.3000	47.5000	+3.261%	7	133	-43.411%
2025-06-25	49.1200	49.1500	46.0000	46.0000	-12.130%	21	128	-41.565%
2025-06-24	56.3000	56.3000	52.3500	52.3500	+0.867%	5	125	-48.653%
2025-06-23	52.1500	52.1500	46.0000	51.9000	-10.052%	26	125	-48.208%
2025-06-20	53.3500	57.7000	53.3500	57.7000	+26.120%	10	115	-53.414%
2025-06-17	41.3000	45.7500	41.3000	45.7500	+14.375%	16	114	-41.246%
2025-06-16	37.0000	42.0000	37.0000	40.0000	-0.498%	16	112	-32.800%
2025-06-13	40.0000	40.2000	40.0000	40.2000	-1.951%	6	97	-33.134%
2025-06-12	42.5300	42.5300	41.0000	41.0000	0.000%	5	96	-34.439%
2025-06-11	43.5300	45.0000	39.5000	41.0000	-10.870%	77	91	-34.439%
2025-06-10	47.5000	47.5000	46.0000	46.0000	-11.962%	8	119	-41.565%
2025-06-09	47.7500	52.2500	47.7500	52.2500	+6.633%	4	116	-48.555%
2025-06-06	49.0000	49.0000	49.0000	49.0000	+10.910%	2	118	-45.143%
2025-06-05	49.9500	49.9500	44.0000	44.1800	-15.848%	15	118	-39.158%
2025-06-04	55.5000	56.0000	48.0000	52.5000	-2.778%	108	113	-48.800%
2025-06-03	46.5100	56.0000	46.5100	54.0000	+21.622%	97	79	-50.222%
2025-05-29	44.4000	44.4000	44.4000	44.4000	+13.846%	1	7	-39.459%
2025-05-23	39.0000	39.0000	39.0000	39.0000	-9.302%	10	1	-31.077%
2025-05-22	43.0000	43.0000	43.0000	43.0000	0.000%	1	1	-37.488%

.dark-mode .s2jybQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2jybQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C140CRWV Dec 17 2027 140.00 Call (CRWV271217C00140000)option OPRA

CRWV20271217C140
CRWV Dec 17 2027 140.00 Call (CRWV271217C00140000)
option OPRA