Dark

CRWV20271217C155
CRWV Dec 17 2027 155.00 Call (CRWV271217C00155000)
option OPRA

EOD

Aug 12, 2026

29.66+48.300%(+9.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	32.1000	32.4000	29.2000	29.6600	+48.300%	4	275	0.000%
2026-08-11	20.0000	20.0000	20.0000	20.0000	-9.091%	1	274	+48.300%
2026-08-10	22.0000	22.0000	22.0000	22.0000	+14.583%	1	275	+34.818%
2026-08-03	19.7500	19.7500	19.2000	19.2000	+19.626%	4	275	+54.479%
2026-07-30	15.7200	16.0500	14.5500	16.0500	+48.611%	51	273	+84.798%
2026-07-29	10.8000	10.8000	10.8000	10.8000	-10.000%	1	259	+174.630%
2026-07-28	13.5700	13.5700	12.0000	12.0000	-26.063%	3	258	+147.167%
2026-07-24	16.2300	16.2300	16.2300	16.2300	-1.337%	1	257	+82.748%
2026-07-20	18.5000	18.5000	16.4500	16.4500	+3.006%	42	258	+80.304%
2026-07-17	16.3400	16.3400	15.9700	15.9700	+6.467%	6	248	+85.723%
2026-07-16	15.3000	15.3000	14.9500	15.0000	-9.366%	41	244	+97.733%
2026-07-15	16.5500	16.5500	16.5500	16.5500	-12.895%	1	226	+79.215%
2026-07-02	19.3000	19.3500	19.0000	19.0000	-12.037%	103	174	+56.105%
2026-07-01	21.6000	21.6000	21.6000	21.6000	-7.017%	1	174	+37.315%
2026-06-29	23.2300	23.2300	23.2300	23.2300	-41.925%	2	173	+27.680%
2026-06-16	40.0000	40.0000	40.0000	40.0000	+18.343%	2	173	-25.850%
2026-06-15	33.8000	33.8000	33.8000	33.8000	+33.861%	1	173	-12.249%
2026-06-11	25.2500	25.2500	25.2500	25.2500	-24.806%	2	173	+17.465%
2026-06-04	33.1400	33.5800	33.1000	33.5800	+34.052%	20	173	-11.674%
2026-05-19	25.0000	25.0500	25.0000	25.0500	-20.803%	4	165	+18.403%
2026-05-15	32.6000	32.6000	31.6300	31.6300	-11.152%	2	162	-6.228%
2026-05-08	36.0800	36.0800	35.6000	35.6000	-30.169%	2	161	-16.685%
2026-05-06	48.7900	50.9800	48.7900	50.9800	+14.691%	125	161	-41.820%
2026-05-05	44.4500	44.4500	44.4500	44.4500	+43.110%	2	152	-33.273%
2026-04-27	31.0600	31.0600	31.0600	31.0600	-22.175%	10	153	-4.507%
2026-04-22	39.9100	39.9100	39.9100	39.9100	+1.682%	1	150	-25.683%
2026-04-21	39.2500	39.2500	39.2500	39.2500	+12.143%	1	150	-24.433%
2026-04-20	34.5000	35.0000	34.5000	35.0000	-6.292%	4	150	-15.257%
2026-04-16	37.3500	37.3500	37.3500	37.3500	-3.538%	1	146	-20.589%
2026-04-15	38.7200	38.7200	38.7200	38.7200	+1.229%	1	145	-23.399%
2026-04-14	39.5000	39.5000	38.2500	38.2500	+10.135%	36	144	-22.458%
2026-04-13	34.7400	34.7400	34.7300	34.7300	+36.250%	3	174	-14.598%
2026-04-10	24.0300	25.4900	24.0300	25.4900	+22.254%	42	177	+16.359%
2026-04-09	20.8500	20.8500	20.8500	20.8500	-9.584%	1	150	+42.254%
2026-04-08	23.3600	23.4500	23.0600	23.0600	+20.104%	4	151	+28.621%
2026-04-02	19.1500	19.2000	19.1500	19.2000	+23.077%	40	150	+54.479%
2026-03-31	15.6000	15.6000	15.6000	15.6000	+9.705%	2	150	+90.128%
2026-03-30	16.5000	16.5000	14.2200	14.2200	-37.958%	10	151	+108.579%
2026-03-25	22.9400	22.9400	22.9200	22.9200	+10.034%	10	159	+29.407%
2026-03-24	20.8300	20.8300	20.8300	20.8300	-2.572%	1	150	+42.391%
2026-03-23	21.3800	21.3800	21.3800	21.3800	+1.810%	1	149	+38.728%
2026-03-13	21.0000	21.0000	21.0000	21.0000	+14.130%	1	148	+41.238%
2026-03-09	18.5500	18.5500	18.4000	18.4000	-13.412%	2	147	+61.196%
2026-03-04	21.2500	21.2500	21.2500	21.2500	+3.005%	1	148	+39.576%
2026-03-02	20.6300	20.6300	20.6300	20.6300	-10.886%	1	147	+43.771%
2026-02-27	23.1500	23.1500	23.1500	23.1500	-31.590%	1	146	+28.121%
2026-02-13	33.9000	33.9000	33.8400	33.8400	+32.706%	2	146	-12.352%
2026-02-06	25.5000	25.5000	25.5000	25.5000	+20.283%	1	146	+16.314%
2026-02-05	22.5200	22.5200	21.2000	21.2000	-28.595%	3	145	+39.906%
2026-01-30	29.6900	29.6900	29.6900	29.6900	-9.976%	10	146	-0.101%
2026-01-29	35.9200	35.9200	32.9800	32.9800	-8.261%	2	146	-10.067%
2026-01-28	35.9500	35.9500	35.9500	35.9500	-10.639%	2	145	-17.497%
2026-01-27	40.2300	40.2300	40.2300	40.2300	+16.609%	1	147	-26.274%
2026-01-16	34.5000	34.5000	34.5000	34.5000	+33.462%	30	148	-14.029%
2026-01-14	25.8500	25.8500	25.8500	25.8500	-6.679%	1	148	+14.739%
2026-01-12	27.7000	27.7000	27.7000	27.7000	+58.286%	1	147	+7.076%
2025-12-31	17.5000	17.5000	17.0400	17.5000	-10.486%	4	145	+69.486%
2025-12-29	19.5500	19.5500	19.5500	19.5500	-11.658%	10	145	+51.714%
2025-12-23	22.1300	22.1300	22.1300	22.1300	+34.939%	3	142	+34.026%
2025-12-18	16.3500	16.4000	16.3500	16.4000	-10.383%	2	139	+80.854%
2025-12-15	18.5000	18.5000	18.3000	18.3000	-28.794%	2	140	+62.077%
2025-12-12	25.7000	25.7000	25.7000	25.7000	-12.347%	1	140	+15.409%
2025-12-09	29.0900	29.3200	29.0900	29.3200	+19.673%	2	140	+1.160%
2025-12-08	24.5000	24.5000	24.5000	24.5000	+14.433%	6	141	+21.061%
2025-12-01	21.4100	21.4100	21.4100	21.4100	-1.109%	2	143	+38.533%
2025-11-24	21.6500	21.6500	21.6500	21.6500	-17.018%	1	143	+36.998%
2025-11-20	26.0900	26.0900	26.0900	26.0900	+11.401%	10	144	+13.683%
2025-11-18	22.4500	23.4200	22.4500	23.4200	+2.137%	6	149	+26.644%
2025-11-17	22.6300	22.9300	22.6300	22.9300	-4.018%	3	154	+29.350%
2025-11-13	24.9000	24.9500	23.8900	23.8900	-21.155%	4	156	+24.152%
2025-11-12	30.3000	30.3000	30.3000	30.3000	+1.000%	1	154	-2.112%
2025-11-11	34.5500	34.5500	30.0000	30.0000	-29.907%	4	154	-1.133%
2025-11-06	41.5000	42.8000	41.5000	42.8000	-4.251%	3	152	-30.701%
2025-11-05	44.7000	44.7000	44.7000	44.7000	-25.063%	1	151	-33.647%
2025-10-30	59.7000	59.7000	59.6500	59.6500	-3.557%	2	150	-50.277%
2025-10-28	61.3500	61.8500	61.3500	61.8500	+9.663%	3	149	-52.045%
2025-10-24	56.4000	56.4000	56.4000	56.4000	+11.573%	2	150	-47.411%
2025-10-22	51.0000	51.4000	46.5000	50.5500	-0.882%	11	150	-41.325%
2025-10-21	51.0000	51.0000	51.0000	51.0000	-7.692%	1	152	-41.843%
2025-10-20	56.7200	56.7200	55.2500	55.2500	-7.917%	2	152	-46.317%
2025-10-17	62.6500	62.6500	60.0000	60.0000	-6.250%	2	152	-50.567%
2025-10-16	65.3000	65.3000	63.0000	64.0000	+5.090%	3	150	-53.656%
2025-10-15	62.7800	62.7800	60.9000	60.9000	-6.710%	4	149	-51.297%
2025-10-10	65.2800	65.2800	65.2800	65.2800	+1.053%	1	148	-54.565%
2025-10-09	61.4700	64.6000	61.4700	64.6000	+10.901%	110	147	-54.087%
2025-10-08	58.4900	58.4900	58.2500	58.2500	-3.159%	10	95	-49.082%
2025-10-06	60.2000	60.2700	60.1500	60.1500	+3.138%	35	86	-50.690%
2025-10-03	59.7000	59.7000	58.3200	58.3200	-6.238%	35	86	-49.143%
2025-09-30	60.4000	62.2000	60.4000	62.2000	+7.241%	3	64	-52.315%
2025-09-25	58.0000	58.0000	58.0000	58.0000	+7.407%	2	64	-48.862%
2025-09-23	54.0000	54.0000	54.0000	54.0000	-5.263%	1	65	-45.074%
2025-09-22	57.0000	57.0000	57.0000	57.0000	+40.429%	2	66	-47.965%
2025-09-11	43.8700	43.8700	40.5900	40.5900	-10.536%	73	68	-26.928%
2025-09-10	45.0000	45.3700	45.0000	45.3700	+78.763%	6	40	-34.626%
2025-09-05	25.3800	25.3800	25.3800	25.3800	-7.372%	1	45	+16.864%
2025-09-03	27.4000	27.4000	27.3000	27.4000	-5.517%	10	44	+8.248%
2025-09-02	29.0000	29.0000	29.0000	29.0000	+0.346%	2	51	+2.276%
2025-08-25	28.9000	28.9000	28.9000	28.9000	+4.144%	1	51	+2.630%
2025-08-22	28.9000	28.9000	27.7500	27.7500	+0.909%	5	52	+6.883%
2025-08-20	27.5000	27.5000	27.5000	27.5000	-12.698%	9	47	+7.855%
2025-08-19	31.5000	31.5000	31.5000	31.5000	-11.641%	1	38	-5.841%
2025-08-18	35.6500	35.6500	35.6500	35.6500	+1.857%	2	37	-16.802%
2025-08-14	35.0000	35.0000	35.0000	35.0000	-31.534%	5	35	-15.257%
2025-08-11	51.1200	51.1200	51.1200	51.1200	+12.599%	1	30	-41.980%
2025-08-08	45.0000	46.9000	43.7000	45.4000	+35.887%	5	30	-34.670%
2025-08-01	34.5000	34.5000	33.4100	33.4100	-18.113%	22	33	-11.224%
2025-07-31	36.5000	40.8000	36.5000	40.8000	+36.000%	11	47	-27.304%
2025-07-30	30.1000	30.1000	30.0000	30.0000	-11.635%	11	37	-1.133%
2025-07-29	33.5000	34.0000	32.5500	33.9500	-2.861%	8	35	-12.636%
2025-07-28	34.9500	34.9500	34.9500	34.9500	-6.225%	2	42	-15.136%
2025-07-24	37.2700	37.2700	37.2700	37.2700	-2.178%	10	42	-20.419%
2025-07-23	38.1000	38.1000	38.1000	38.1000	-1.270%	10	42	-22.152%
2025-07-21	38.5500	39.5100	38.5500	38.5900	+10.891%	7	42	-23.141%
2025-07-18	36.9700	36.9700	34.8000	34.8000	-5.100%	12	40	-14.770%
2025-07-17	36.6700	36.6700	36.6700	36.6700	-11.254%	5	52	-19.116%
2025-07-16	41.3200	41.3200	41.3200	41.3200	+10.275%	1	52	-28.219%
2025-07-14	36.0000	37.4700	36.0000	37.4700	+9.338%	5	52	-20.843%
2025-07-11	34.5000	35.2700	34.2700	34.2700	-4.938%	9	53	-13.452%
2025-07-10	39.1300	39.1300	36.0500	36.0500	-9.762%	6	53	-17.725%
2025-07-09	39.9500	39.9500	39.9500	39.9500	+0.757%	5	52	-25.757%
2025-07-08	42.0000	42.0000	38.0000	39.6500	-1.122%	5	47	-25.195%
2025-07-07	40.7500	40.7500	40.1000	40.1000	+0.754%	4	43	-26.035%
2025-07-03	40.5000	40.5000	39.8000	39.8000	-8.862%	6	43	-25.477%
2025-07-01	43.6700	43.6700	43.6700	43.6700	-0.750%	5	43	-32.082%
2025-06-30	44.0000	44.0000	44.0000	44.0000	+4.019%	3	38	-32.591%
2025-06-27	44.3000	44.3000	42.3000	42.3000	+0.714%	6	41	-29.882%
2025-06-26	40.5000	42.2500	40.5000	42.0000	-2.326%	7	45	-29.381%
2025-06-25	44.1000	44.3000	43.0000	43.0000	-14.257%	3	38	-31.023%
2025-06-24	50.1500	50.1500	50.1500	50.1500	+20.843%	1	37	-40.857%
2025-06-23	49.2500	49.2500	41.5000	41.5000	-2.992%	8	38	-28.530%
2025-06-18	45.0000	45.0000	42.0000	42.7800	-5.978%	16	56	-30.669%
2025-06-17	40.2400	45.5000	40.2200	45.5000	+19.016%	22	56	-34.813%
2025-06-16	38.5000	39.0000	38.2300	38.2300	-7.880%	17	56	-22.417%
2025-06-11	41.5000	41.5000	41.5000	41.5000	-6.742%	1	39	-28.530%
2025-06-10	45.0300	45.0300	42.5000	44.5000	-4.301%	13	38	-33.348%
2025-06-09	46.5000	46.5000	46.5000	46.5000	+4.612%	2	29	-36.215%
2025-06-06	44.4500	44.4500	44.4500	44.4500	+9.618%	4	27	-33.273%
2025-06-05	38.3700	44.5000	38.3700	40.5500	-18.916%	16	25	-26.856%
2025-06-04	50.2000	50.2000	46.5500	50.0100	-3.456%	24	24	-40.692%
2025-06-03	51.0000	51.8000	51.0000	51.8000	+39.247%	3	5	-42.741%
2025-05-30	37.0000	38.0000	37.0000	37.2000	+4.202%	6	6	-20.269%
2025-05-29	42.5000	42.5000	35.7000	35.7000	-15.000%	3	5	-16.919%
2025-05-22	42.9800	42.9800	42.0000	42.0000	0.000%	3	2	-29.381%

.dark-mode .Qqp5pT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qqp5pT{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C155CRWV Dec 17 2027 155.00 Call (CRWV271217C00155000)option OPRA

CRWV20271217C155
CRWV Dec 17 2027 155.00 Call (CRWV271217C00155000)
option OPRA