Dark

CRWV20271217C145
CRWV Dec 17 2027 145.00 Call (CRWV271217C00145000)
option OPRA

EOD

Aug 13, 2026

30.63+1.256%(+0.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.6800	30.6800	30.6300	30.6300	+1.256%	4	323	0.000%
2026-08-12	30.7500	30.7500	30.2500	30.2500	+34.624%	2	323	+1.256%
2026-08-06	22.4700	22.4700	22.4700	22.4700	-9.028%	1	325	+36.315%
2026-08-04	24.7000	24.7000	24.7000	24.7000	+24.121%	1	324	+24.008%
2026-08-03	19.4800	19.9000	19.4800	19.9000	+24.220%	6	324	+53.920%
2026-07-31	16.0200	16.0200	16.0200	16.0200	-3.378%	1	324	+91.199%
2026-07-30	16.5500	16.5800	16.5500	16.5800	-5.257%	2	324	+84.741%
2026-07-24	17.5000	17.5000	17.5000	17.5000	+19.699%	1	323	+75.029%
2026-07-17	14.6200	14.6200	14.6200	14.6200	-21.818%	1	323	+109.508%
2026-07-15	18.0400	18.7000	18.0400	18.7000	-9.662%	6	322	+63.797%
2026-07-02	20.8000	20.8500	20.7000	20.7000	-24.727%	28	311	+47.971%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-18.155%	1	311	+11.382%
2026-06-24	33.6000	33.6000	33.6000	33.6000	-7.945%	1	312	-8.839%
2026-06-22	36.5000	36.5000	36.5000	36.5000	-13.095%	1	312	-16.082%
2026-06-18	42.0000	42.0000	42.0000	42.0000	+2.264%	10	320	-27.071%
2026-06-17	42.2500	42.2500	41.0700	41.0700	-1.274%	2	320	-25.420%
2026-06-16	41.2600	42.1100	41.1600	41.6000	+18.857%	4	320	-26.370%
2026-06-15	35.0000	35.0000	35.0000	35.0000	-26.594%	2	320	-12.486%
2026-06-01	47.9200	47.9200	47.6800	47.6800	+30.594%	2	318	-35.759%
2026-05-28	36.5100	36.5100	36.5100	36.5100	+18.003%	1	317	-16.105%
2026-05-20	31.1300	31.7100	30.9400	30.9400	-12.525%	429	317	-1.002%
2026-05-13	35.3700	35.3700	35.3700	35.3700	-4.224%	1	295	-13.401%
2026-05-08	36.9300	36.9300	36.9300	36.9300	-31.951%	100	294	-17.059%
2026-05-06	51.6900	54.2700	51.6900	54.2700	+62.924%	206	294	-43.560%
2026-04-27	33.3100	33.3100	33.3100	33.3100	-8.110%	10	354	-8.046%
2026-04-24	38.9900	40.5000	36.2500	36.2500	-7.242%	4	354	-15.503%
2026-04-23	41.7000	43.2900	39.0100	39.0800	+9.652%	4	354	-21.622%
2026-04-20	35.6800	35.6800	35.6400	35.6400	-10.227%	6	353	-14.057%
2026-04-16	39.7000	39.7000	39.7000	39.7000	-4.978%	1	351	-22.846%
2026-04-14	41.7800	41.7800	41.7800	41.7800	+12.706%	1	350	-26.687%
2026-04-13	35.8600	37.7700	35.8600	37.0700	+23.361%	64	349	-17.373%
2026-04-10	29.6000	30.0500	29.5700	30.0500	+18.307%	15	320	+1.930%
2026-04-09	25.5500	25.5500	25.4000	25.4000	+0.754%	10	320	+20.591%
2026-04-08	24.9200	25.2100	24.9200	25.2100	+26.050%	9	319	+21.499%
2026-04-02	20.0000	20.0000	20.0000	20.0000	-18.666%	1	317	+53.150%
2026-03-25	24.9700	25.0000	23.9000	24.5900	+6.404%	155	317	+24.563%
2026-03-23	22.9700	23.1100	22.8300	23.1100	+6.596%	211	360	+32.540%
2026-03-19	21.6800	21.6800	21.6800	21.6800	-10.413%	1	212	+41.282%
2026-03-18	24.3000	24.3000	24.2000	24.2000	+5.217%	2	212	+26.570%
2026-03-13	23.0000	23.0000	23.0000	23.0000	+22.995%	2	212	+33.174%
2026-03-09	18.8500	18.8500	18.7000	18.7000	-3.109%	2	214	+63.797%
2026-03-06	20.9000	20.9000	19.3000	19.3000	+0.626%	3	214	+58.705%
2026-03-03	19.1800	19.1800	19.1800	19.1800	-34.112%	2	215	+59.698%
2026-02-20	29.1100	29.1100	29.1100	29.1100	-16.230%	2	215	+5.222%
2026-02-18	34.7500	34.7500	34.7500	34.7500	+43.004%	3	214	-11.856%
2026-02-05	24.3000	24.3000	24.3000	24.3000	-15.625%	3	214	+26.049%
2026-02-02	28.9500	28.9500	28.8000	28.8000	-4.000%	2	211	+6.354%
2026-01-23	30.0000	30.0000	30.0000	30.0000	-13.295%	3	210	+2.100%
2026-01-22	34.6000	34.6000	34.6000	34.6000	-3.487%	1	210	-11.474%
2026-01-16	33.5500	35.8500	33.4000	35.8500	+43.572%	21	220	-14.561%
2026-01-12	24.9700	24.9700	24.9700	24.9700	+22.103%	1	220	+22.667%
2026-01-02	20.4500	20.4500	20.4500	20.4500	+15.995%	1	221	+49.780%
2025-12-31	18.6600	18.6600	17.6300	17.6300	-39.726%	3	219	+73.738%
2025-12-11	29.2500	29.2500	29.2500	29.2500	+4.278%	15	219	+4.718%
2025-12-10	28.0500	28.0500	28.0500	28.0500	+1.447%	2	219	+9.198%
2025-12-04	27.5000	27.6500	27.5000	27.6500	+19.749%	2	217	+10.778%
2025-11-25	23.0900	23.0900	23.0900	23.0900	+2.851%	1	217	+32.655%
2025-11-24	22.4500	22.4500	22.4500	22.4500	+2.982%	1	218	+36.437%
2025-11-20	29.3000	29.3000	21.8000	21.8000	-11.202%	26	219	+40.505%
2025-11-18	23.6400	24.8000	23.6400	24.5500	+3.586%	17	219	+24.766%
2025-11-17	25.2500	25.2500	23.3500	23.7000	+0.211%	6	214	+29.241%
2025-11-14	23.6500	23.6500	23.6500	23.6500	-8.155%	2	211	+29.514%
2025-11-13	26.8300	26.8300	25.7500	25.7500	-17.069%	3	211	+18.951%
2025-11-12	30.2500	31.0500	30.2500	31.0500	-2.266%	5	211	-1.353%
2025-11-11	33.2500	33.2500	31.7700	31.7700	-27.795%	6	208	-3.588%
2025-11-10	45.0000	45.0000	44.0000	44.0000	+7.448%	3	211	-30.386%
2025-11-07	39.7800	40.9500	39.7100	40.9500	-12.724%	3	210	-25.201%
2025-11-05	46.4600	46.9400	46.1900	46.9200	-4.343%	114	209	-34.719%
2025-11-04	48.8500	49.2000	48.8500	49.0500	-17.103%	4	209	-37.554%
2025-10-30	62.2700	62.2700	59.1700	59.1700	-7.111%	54	207	-48.234%
2025-10-29	62.0000	63.7500	62.0000	63.7000	+0.791%	5	187	-51.915%
2025-10-27	63.3000	63.3000	63.2000	63.2000	+8.275%	2	186	-51.535%
2025-10-24	58.1400	58.3700	58.0600	58.3700	+15.470%	14	186	-47.524%
2025-10-22	53.2100	53.2100	50.5500	50.5500	-4.533%	3	187	-39.407%
2025-10-21	52.9500	52.9500	52.9500	52.9500	-11.455%	1	186	-42.153%
2025-10-20	60.0000	60.0000	59.3500	59.8000	+0.758%	5	185	-48.779%
2025-10-17	62.8000	62.8000	59.1000	59.3500	-11.484%	7	182	-48.391%
2025-10-16	66.0000	68.1500	66.0000	67.0500	+4.766%	4	183	-54.318%
2025-10-15	66.0000	68.0000	64.0000	64.0000	+6.667%	6	182	-52.141%
2025-10-14	58.5000	60.0000	58.5000	60.0000	-4.913%	3	185	-48.950%
2025-10-13	63.0000	63.1000	63.0000	63.1000	-7.883%	3	186	-51.458%
2025-10-10	74.2900	74.2900	68.5000	68.5000	+5.759%	5	183	-55.285%
2025-10-09	64.3900	64.7700	64.3900	64.7700	+1.920%	101	183	-52.710%
2025-10-08	63.5500	63.5500	63.5500	63.5500	+13.889%	1	83	-51.802%
2025-10-07	61.0000	61.0000	55.8000	55.8000	-11.848%	23	92	-45.108%
2025-10-06	65.0000	65.0000	63.3000	63.3000	+4.715%	3	92	-51.611%
2025-10-03	60.4500	60.4500	60.4500	60.4500	-2.184%	20	94	-49.330%
2025-10-02	62.1500	62.1500	61.8000	61.8000	-6.632%	5	82	-50.437%
2025-09-30	66.0400	66.1900	64.2400	66.1900	+17.839%	16	83	-53.724%
2025-09-25	56.7600	56.7600	56.1700	56.1700	-7.264%	6	81	-45.469%
2025-09-23	60.6000	60.6000	60.5700	60.5700	+1.628%	3	84	-49.430%
2025-09-22	53.5700	59.6000	53.5700	59.6000	+11.610%	7	84	-48.607%
2025-09-19	56.3000	56.3000	53.4000	53.4000	+22.787%	2	82	-42.640%
2025-09-11	44.1000	45.2600	43.4900	43.4900	-8.171%	9	83	-29.570%
2025-09-10	47.6100	47.7000	47.3600	47.3600	+47.954%	7	84	-35.325%
2025-09-08	32.0100	32.0100	32.0100	32.0100	+12.711%	3	82	-4.311%
2025-09-05	26.3000	28.4000	26.3000	28.4000	+5.459%	24	82	+7.852%
2025-09-04	26.9600	26.9900	26.1600	26.9300	-10.083%	5	73	+13.739%
2025-09-03	30.0000	30.0500	29.9000	29.9500	-1.964%	10	70	+2.270%
2025-09-02	30.8000	30.8000	30.5500	30.5500	-20.546%	13	74	+0.262%
2025-08-28	38.4500	38.4500	38.4500	38.4500	+28.768%	3	67	-20.338%
2025-08-25	29.8600	29.8600	29.8600	29.8600	-2.098%	3	70	+2.579%
2025-08-21	30.5000	30.5000	30.5000	30.5000	-6.154%	1	70	+0.426%
2025-08-19	31.2900	32.5000	31.2900	32.5000	-6.609%	2	69	-5.754%
2025-08-15	34.8000	34.8000	34.8000	34.8000	-5.946%	3	68	-11.983%
2025-08-14	40.7500	40.7500	37.0000	37.0000	-17.337%	2	65	-17.216%
2025-08-13	45.5000	45.5000	44.7300	44.7600	-24.136%	3	63	-31.568%
2025-08-12	54.0000	59.0000	54.0000	59.0000	+5.357%	13	62	-48.085%
2025-08-11	56.0000	56.0000	56.0000	56.0000	+23.348%	3	53	-45.304%
2025-08-08	49.0500	49.0500	45.4000	45.4000	+3.653%	2	56	-32.533%
2025-08-07	44.2500	44.2500	43.8000	43.8000	+22.689%	3	58	-30.068%
2025-08-05	35.7000	35.7000	35.7000	35.7000	+19.000%	1	59	-14.202%
2025-07-30	30.0000	30.0000	30.0000	30.0000	-11.765%	1	60	+2.100%
2025-07-29	34.0000	34.0000	34.0000	34.0000	-5.556%	4	61	-9.912%
2025-07-28	36.0000	36.0000	36.0000	36.0000	-0.717%	1	57	-14.917%
2025-07-25	36.2600	36.2600	36.2600	36.2600	+0.722%	1	57	-15.527%
2025-07-24	36.0000	36.0000	36.0000	36.0000	-16.064%	1	58	-14.917%
2025-07-21	42.8900	42.8900	42.8900	42.8900	+13.107%	2	58	-28.585%
2025-07-18	37.0300	39.3300	36.2500	37.9200	-0.915%	14	58	-19.225%
2025-07-17	41.7000	41.7000	38.2700	38.2700	-18.574%	8	49	-19.963%
2025-07-16	47.0000	47.0000	47.0000	47.0000	+6.818%	1	49	-34.830%
2025-07-15	42.0000	44.0000	41.5000	44.0000	+8.776%	18	48	-30.386%
2025-07-14	38.0000	40.4500	38.0000	40.4500	+8.912%	2	34	-24.277%
2025-07-11	36.5000	37.1400	36.5000	37.1400	-5.255%	8	34	-17.528%
2025-07-10	38.0700	40.0000	38.0700	39.2000	-2.970%	18	38	-21.862%
2025-07-09	40.4000	40.4000	40.4000	40.4000	-16.373%	1	47	-24.183%
2025-06-30	46.5000	48.3100	46.5000	48.3100	+3.337%	4	48	-36.597%
2025-06-26	46.7500	46.7500	46.7500	46.7500	+3.889%	1	50	-34.481%
2025-06-25	45.0000	45.0000	45.0000	45.0000	-15.730%	1	51	-31.933%
2025-06-24	53.4000	53.4000	53.4000	53.4000	+11.599%	1	50	-42.640%
2025-06-23	52.8500	52.8500	47.8500	47.8500	-0.312%	2	49	-35.987%
2025-06-20	48.0000	48.0000	48.0000	48.0000	+4.280%	4	49	-36.188%
2025-06-18	45.8200	46.0300	45.8200	46.0300	+5.211%	3	53	-33.456%
2025-06-17	42.0000	43.7500	42.0000	43.7500	+9.375%	2	53	-29.989%
2025-06-16	41.0000	41.0000	39.7000	40.0000	+0.125%	3	54	-23.425%
2025-06-12	40.5000	40.5000	39.9500	39.9500	+3.632%	4	51	-23.329%
2025-06-11	46.7500	46.7500	38.5500	38.5500	-25.218%	20	47	-20.545%
2025-06-09	51.5000	51.5500	51.5000	51.5500	+11.846%	2	29	-40.582%
2025-06-06	49.2000	49.2000	44.0000	46.0900	+6.566%	126	31	-33.543%
2025-06-05	48.8400	48.8400	41.2500	43.2500	-18.886%	79	68	-29.179%
2025-06-04	53.3200	53.3200	53.3200	53.3200	+0.604%	1	8	-42.554%
2025-06-03	54.0100	54.0100	53.0000	53.0000	+32.500%	2	8	-42.208%
2025-05-28	40.0000	40.0000	40.0000	40.0000	+5.125%	5	6	-23.425%
2025-05-22	38.0500	38.0500	38.0500	38.0500	0.000%	1	1	-19.501%

.dark-mode .GQ6ZyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQ6ZyH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C145CRWV Dec 17 2027 145.00 Call (CRWV271217C00145000)option OPRA

CRWV20271217C145
CRWV Dec 17 2027 145.00 Call (CRWV271217C00145000)
option OPRA