Dark

CRWV20271217C160
CRWV Dec 17 2027 160.00 Call (CRWV271217C00160000)
option OPRA

EOD

Aug 13, 2026

26.72-5.915%(-1.68)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.8500	32.9000	26.7200	26.7200	-5.915%	6	823	0.000%
2026-08-12	29.0300	29.0300	28.4000	28.4000	+45.566%	18	822	-5.915%
2026-08-11	19.8700	19.8700	19.5100	19.5100	-5.976%	4	814	+36.955%
2026-08-10	20.7500	20.7500	20.7500	20.7500	-2.123%	1	814	+28.771%
2026-08-06	21.1100	21.2000	21.1100	21.2000	+10.705%	2	814	+26.038%
2026-08-03	19.0000	19.1500	19.0000	19.1500	+23.948%	2	814	+39.530%
2026-07-30	14.7500	15.4500	14.7500	15.4500	+54.500%	11	814	+72.945%
2026-07-29	10.0000	10.0000	10.0000	10.0000	-19.679%	4	813	+167.200%
2026-07-28	11.9500	12.5000	11.9500	12.4500	-11.071%	12	817	+114.618%
2026-07-17	14.0000	14.0000	14.0000	14.0000	-19.401%	10	823	+90.857%
2026-07-14	17.3700	17.3700	17.3700	17.3700	-23.982%	1	813	+53.828%
2026-07-09	22.8500	22.8500	22.8500	22.8500	+8.758%	1	814	+16.937%
2026-07-08	21.1500	21.1500	21.0000	21.0100	+13.261%	48	813	+27.178%
2026-07-07	18.8000	18.8000	18.5500	18.5500	-7.250%	5	766	+44.043%
2026-07-06	20.0000	20.0000	20.0000	20.0000	+8.696%	1	767	+33.600%
2026-07-02	18.5000	18.5000	18.3500	18.4000	-12.381%	6	761	+45.217%
2026-07-01	21.3000	21.3000	20.5000	21.0000	-28.693%	3	761	+27.238%
2026-06-24	29.1000	29.4500	28.6400	29.4500	-7.390%	44	758	-9.270%
2026-06-23	31.4500	31.8000	31.4500	31.8000	-2.514%	3	740	-15.975%
2026-06-22	32.6200	32.6200	32.6200	32.6200	-13.475%	1	740	-18.087%
2026-06-18	37.7000	37.7000	37.7000	37.7000	+16.000%	1	739	-29.125%
2026-06-15	32.5000	32.5000	32.5000	32.5000	+32.653%	1	739	-17.785%
2026-06-11	24.5000	24.5000	24.5000	24.5000	-16.239%	1	740	+9.061%
2026-06-08	28.3400	29.2500	28.1600	29.2500	-10.413%	3	740	-8.650%
2026-06-04	32.1200	32.6500	32.0700	32.6500	-7.768%	30	740	-18.162%
2026-06-03	35.4000	35.4000	35.4000	35.4000	-10.831%	10	728	-24.520%
2026-06-02	39.7000	39.7000	39.7000	39.7000	-9.526%	2	738	-32.695%
2026-06-01	40.1000	43.8800	40.1000	43.8800	+47.248%	2	738	-39.107%
2026-05-29	31.7000	31.7000	29.8000	29.8000	-6.348%	16	738	-10.336%
2026-05-28	31.4000	31.8200	31.4000	31.8200	+22.857%	2	753	-16.028%
2026-05-19	25.9000	25.9000	25.9000	25.9000	-2.996%	5	753	+3.166%
2026-05-18	26.7000	26.7000	26.7000	26.7000	-15.049%	1	753	+0.075%
2026-05-15	31.4300	31.4300	31.4300	31.4300	-8.367%	1	753	-14.986%
2026-05-14	34.3000	34.3000	34.3000	34.3000	-0.146%	1	753	-22.099%
2026-05-11	34.3500	34.3500	34.3500	34.3500	+2.721%	8	752	-22.213%
2026-05-08	33.8700	33.8700	33.4400	33.4400	-26.939%	46	760	-20.096%
2026-05-07	45.7700	45.7700	45.7700	45.7700	-7.442%	3	754	-41.621%
2026-05-06	49.1900	49.4500	49.1900	49.4500	+12.642%	2	754	-45.966%
2026-05-05	44.2300	44.2300	43.8400	43.9000	-1.126%	62	754	-39.134%
2026-05-04	44.0000	44.4100	43.9500	44.4000	+24.719%	21	725	-39.820%
2026-04-30	35.6000	35.6000	35.6000	35.6000	+1.860%	20	723	-24.944%
2026-04-29	34.9500	34.9500	34.9500	34.9500	+12.597%	10	743	-23.548%
2026-04-28	31.0500	31.0700	31.0100	31.0400	-4.785%	26	733	-13.918%
2026-04-27	30.2100	32.6000	30.2100	32.6000	+6.432%	2	721	-18.037%
2026-04-24	30.6300	30.6300	30.6300	30.6300	-14.274%	1	720	-12.765%
2026-04-23	38.6300	38.6300	35.7300	35.7300	-8.267%	19	721	-25.217%
2026-04-22	36.3000	39.7000	36.3000	38.9500	+16.652%	21	736	-31.399%
2026-04-21	33.3900	33.3900	33.3900	33.3900	-3.077%	3	728	-19.976%
2026-04-20	35.2600	35.2600	33.0000	34.4500	-1.991%	8	728	-22.438%
2026-04-17	35.1100	35.1500	35.1100	35.1500	+2.928%	2	728	-23.983%
2026-04-16	37.2300	37.2300	34.1500	34.1500	-8.051%	5	730	-21.757%
2026-04-15	36.7300	39.0000	36.4000	37.1400	-0.215%	19	735	-28.056%
2026-04-14	36.3200	38.2500	35.2500	37.2200	+8.672%	25	732	-28.211%
2026-04-13	31.7400	34.2500	31.7200	34.2500	+20.599%	16	732	-21.985%
2026-04-10	24.0800	28.5000	23.6500	28.4000	+30.275%	80	733	-5.915%
2026-04-09	20.5500	21.8000	18.1200	21.8000	-0.864%	10	739	+22.569%
2026-04-08	22.3600	22.6900	21.8000	21.9900	+9.950%	16	739	+21.510%
2026-04-07	18.0000	20.0000	18.0000	20.0000	+9.290%	5	739	+33.600%
2026-04-06	18.4800	18.7200	17.8500	18.3000	+1.441%	11	738	+46.011%
2026-04-02	17.4500	18.6000	17.4500	18.0400	+5.682%	26	735	+48.115%
2026-04-01	17.8600	17.9600	17.0700	17.0700	+3.769%	70	735	+56.532%
2026-03-31	15.5300	16.6900	15.5300	16.4500	+18.773%	22	734	+62.432%
2026-03-30	13.7000	13.8500	13.3200	13.8500	-15.959%	22	727	+92.924%
2026-03-27	16.4700	16.4800	16.4700	16.4800	-21.561%	2	727	+62.136%
2026-03-26	21.6300	22.3200	21.0100	21.0100	-4.108%	82	727	+27.178%
2026-03-25	21.6600	22.4000	21.6000	21.9100	+10.211%	89	729	+21.953%
2026-03-24	20.4700	20.4700	19.7800	19.8800	+1.688%	36	731	+34.406%
2026-03-23	19.3000	19.5500	19.2600	19.5500	+1.086%	13	734	+36.675%
2026-03-20	19.6400	20.0000	19.3400	19.3400	-1.327%	21	735	+38.159%
2026-03-19	19.5400	19.6000	19.3000	19.6000	-8.625%	25	726	+36.327%
2026-03-18	21.4500	21.4500	21.4500	21.4500	+0.421%	1	748	+24.569%
2026-03-17	21.8000	21.8000	21.3600	21.3600	-4.215%	4	748	+25.094%
2026-03-16	20.9000	22.3000	20.9000	22.3000	+8.622%	3	749	+19.821%
2026-03-13	21.0800	21.6800	20.5300	20.5300	+0.440%	9	749	+30.151%
2026-03-12	20.3800	20.9000	20.3800	20.4400	-4.173%	4	753	+30.724%
2026-03-11	21.3200	21.3300	21.3200	21.3300	+17.976%	20	754	+25.270%
2026-03-10	18.0300	18.0800	18.0300	18.0800	+5.979%	2	754	+47.788%
2026-03-09	17.0600	17.0600	17.0600	17.0600	-7.081%	1	755	+56.624%
2026-03-06	19.0500	19.0500	18.3600	18.3600	-4.722%	14	755	+45.534%
2026-03-05	19.2700	19.2700	19.2700	19.2700	+12.035%	2	755	+38.661%
2026-03-03	17.6400	17.9500	17.2000	17.2000	-22.453%	12	755	+55.349%
2026-02-27	23.4400	23.4400	22.1800	22.1800	-24.864%	17	765	+20.469%
2026-02-23	29.5200	29.5200	29.5200	29.5200	+8.291%	5	780	-9.485%
2026-02-20	26.4500	27.2600	26.4500	27.2600	-13.185%	20	775	-1.981%
2026-02-18	32.3000	32.3000	31.4000	31.4000	-3.385%	20	775	-14.904%
2026-02-12	32.5000	32.5000	32.5000	32.5000	+2.978%	10	765	-17.785%
2026-02-10	31.5600	31.5600	31.5600	31.5600	+20.504%	1	765	-15.336%
2026-02-03	26.1000	26.4000	25.5500	26.1900	-17.041%	4	764	+2.024%
2026-01-29	31.5700	31.5700	31.5700	31.5700	-17.008%	10	767	-15.363%
2026-01-27	38.0400	38.0400	38.0400	38.0400	+22.315%	1	757	-29.758%
2026-01-26	36.7500	36.7500	31.1000	31.1000	+5.603%	37	756	-14.084%
2026-01-22	29.4500	29.4500	29.4500	29.4500	+9.074%	5	756	-9.270%
2026-01-21	27.8000	28.3000	25.8800	27.0000	-13.738%	35	751	-1.037%
2026-01-16	31.3000	31.3000	31.3000	31.3000	+57.445%	10	726	-14.633%
2026-01-07	19.8800	19.8800	19.8800	19.8800	-6.226%	1	726	+34.406%
2026-01-02	21.2000	21.2000	21.2000	21.2000	+26.416%	1	726	+26.038%
2025-12-31	17.3000	17.3000	16.7700	16.7700	-7.705%	170	715	+59.332%
2025-12-30	18.5400	18.5400	18.0000	18.1700	-2.886%	13	715	+47.056%
2025-12-29	19.0000	19.1000	18.7100	18.7100	-5.980%	10	713	+42.811%
2025-12-26	20.0500	20.7500	19.9000	19.9000	-6.922%	8	712	+34.271%
2025-12-24	21.3800	21.3800	21.3800	21.3800	-7.043%	10	717	+24.977%
2025-12-23	23.0000	23.0000	23.0000	23.0000	-0.043%	1	717	+16.174%
2025-12-19	23.0100	23.0100	23.0100	23.0100	+64.946%	1	717	+16.123%
2025-12-17	16.1200	16.1200	13.9500	13.9500	-12.209%	5	717	+91.541%
2025-12-16	15.8900	15.8900	15.8900	15.8900	-17.023%	2	718	+68.156%
2025-12-15	19.1500	19.1500	19.1500	19.1500	-10.806%	2	716	+39.530%
2025-12-12	21.4700	21.4700	21.4700	21.4700	-9.790%	2	716	+24.453%
2025-12-08	23.8000	23.8100	23.8000	23.8000	-17.304%	268	715	+12.269%
2025-12-05	28.7800	28.7800	28.7800	28.7800	+34.360%	1	451	-7.158%
2025-11-28	21.4200	21.4200	21.4200	21.4200	+0.093%	1	451	+24.743%
2025-11-24	21.4000	21.4000	21.4000	21.4000	-3.255%	1	452	+24.860%
2025-11-20	22.5000	22.5000	21.5500	22.1200	+0.317%	31	453	+20.796%
2025-11-18	22.0500	22.0500	22.0500	22.0500	+3.037%	2	453	+21.179%
2025-11-17	22.8300	22.8300	21.4000	21.4000	-8.936%	4	455	+24.860%
2025-11-13	24.2700	24.2700	23.5000	23.5000	-12.801%	2	457	+13.702%
2025-11-12	28.9700	28.9700	26.9500	26.9500	-8.644%	25	458	-0.853%
2025-11-11	32.0000	32.0000	29.3300	29.5000	-24.955%	68	463	-9.424%
2025-11-10	38.7000	40.0000	38.7000	39.3100	+3.176%	5	514	-32.027%
2025-11-07	37.9500	38.1000	37.9500	38.1000	-14.151%	2	518	-29.869%
2025-11-05	44.3800	44.3800	44.3800	44.3800	-1.596%	1	518	-39.793%
2025-11-04	46.0000	46.8000	45.0000	45.1000	-14.095%	30	517	-40.754%
2025-11-03	55.0000	55.0000	52.5000	52.5000	-8.759%	41	520	-49.105%
2025-10-31	57.6000	60.1000	57.5400	57.5400	-1.219%	5	520	-53.563%
2025-10-30	58.3500	58.3500	58.2500	58.2500	-2.510%	2	516	-54.129%
2025-10-29	58.8000	59.7500	58.8000	59.7500	+3.249%	6	516	-55.280%
2025-10-28	58.0000	58.0000	57.0000	57.8700	+1.224%	4	517	-53.828%
2025-10-27	57.1700	57.1700	57.1700	57.1700	+2.510%	1	515	-53.262%
2025-10-24	55.8000	55.8000	55.7700	55.7700	+10.217%	5	515	-52.089%
2025-10-23	50.3000	50.6000	50.3000	50.6000	+3.455%	4	513	-47.194%
2025-10-22	46.6700	48.9100	46.6700	48.9100	-5.942%	6	516	-45.369%
2025-10-21	50.0000	52.0000	50.0000	52.0000	-10.345%	5	511	-48.615%
2025-10-20	60.0000	60.0000	58.0000	58.0000	+1.151%	22	511	-53.931%
2025-10-17	57.3400	57.3400	57.3400	57.3400	-11.920%	5	521	-53.401%
2025-10-16	65.1000	65.1000	65.1000	65.1000	+7.657%	7	516	-58.955%
2025-10-15	59.0000	60.7600	58.5700	60.4700	+2.059%	16	516	-55.813%
2025-10-14	58.9000	59.2500	58.9000	59.2500	-3.186%	2	523	-54.903%
2025-10-13	61.2000	61.2000	61.2000	61.2000	+2.256%	4	523	-56.340%
2025-10-10	65.6700	65.6700	59.8500	59.8500	-6.029%	17	519	-55.355%
2025-10-09	63.6900	63.6900	63.6900	63.6900	+7.876%	5	511	-58.047%
2025-10-08	59.0400	59.0400	59.0400	59.0400	+12.436%	2	516	-54.743%
2025-10-07	51.6000	52.5100	51.6000	52.5100	-11.000%	23	529	-49.114%
2025-10-06	59.1500	59.1500	58.9000	59.0000	+8.516%	7	529	-54.712%
2025-10-03	59.0000	59.0000	54.1000	54.3700	-6.901%	171	523	-50.855%
2025-10-02	58.4000	58.4000	58.4000	58.4000	+4.342%	1	394	-54.247%
2025-10-01	55.9700	55.9700	55.9700	55.9700	-4.975%	3	394	-52.260%
2025-09-30	60.1400	60.1400	58.9000	58.9000	+18.273%	2	396	-54.635%
2025-09-26	49.8000	49.8000	49.8000	49.8000	-10.399%	1	397	-46.345%
2025-09-25	53.5000	59.0000	53.5000	55.5800	+2.376%	21	397	-51.925%
2025-09-22	46.5200	58.0000	46.5200	54.2900	+4.807%	62	387	-50.783%
2025-09-19	52.5000	52.5000	50.0000	51.8000	+15.316%	20	356	-48.417%
2025-09-16	44.5500	44.9200	44.5500	44.9200	-3.605%	7	356	-40.516%
2025-09-15	45.6900	46.6000	45.6900	46.6000	+22.632%	6	351	-42.661%
2025-09-11	40.8600	43.0400	37.1500	38.0000	-13.636%	43	346	-29.684%
2025-09-10	43.6700	44.0000	43.5400	44.0000	+40.575%	8	347	-39.273%
2025-09-09	31.3000	31.3000	31.3000	31.3000	+23.960%	1	344	-14.633%
2025-09-04	26.0000	26.0000	24.5400	25.2500	-8.845%	17	344	+5.822%
2025-09-03	27.7000	27.7000	27.7000	27.7000	-1.773%	1	332	-3.538%
2025-09-02	29.5000	29.5000	28.2000	28.2000	-15.821%	3	333	-5.248%
2025-08-29	34.9000	34.9000	31.5000	33.5000	-1.471%	4	332	-20.239%
2025-08-28	34.0000	34.0000	34.0000	34.0000	+18.881%	1	332	-21.412%
2025-08-26	28.6000	28.6000	28.6000	28.6000	-2.389%	2	331	-6.573%
2025-08-22	29.3000	29.3000	29.3000	29.3000	+2.807%	1	331	-8.805%
2025-08-21	29.0000	29.0000	28.5000	28.5000	-0.870%	6	332	-6.246%
2025-08-20	27.3000	28.7500	26.9000	28.7500	-6.443%	21	329	-7.061%
2025-08-19	29.3500	30.7300	29.3500	30.7300	-6.879%	3	328	-13.049%
2025-08-18	33.4200	34.2300	33.0000	33.0000	+0.794%	4	328	-19.030%
2025-08-15	26.2500	32.7400	26.2500	32.7400	-1.028%	34	326	-18.387%
2025-08-14	37.4000	37.4000	33.0800	33.0800	-15.763%	42	324	-19.226%
2025-08-13	45.1300	47.5000	39.2700	39.2700	-29.875%	62	314	-31.958%
2025-08-12	47.7500	57.0000	47.7500	56.0000	+11.710%	32	323	-52.286%
2025-08-11	48.5000	50.7300	46.5500	50.1300	+9.886%	7	316	-46.699%
2025-08-08	43.5300	45.6200	43.5300	45.6200	+11.268%	17	314	-41.429%
2025-08-07	39.5000	41.0000	39.5000	41.0000	+13.889%	41	318	-34.829%
2025-08-05	36.2000	36.2000	35.5200	36.0000	+5.665%	7	281	-25.778%
2025-08-04	32.5200	34.0700	32.5200	34.0700	+5.807%	11	282	-21.573%
2025-08-01	36.4500	36.4500	31.0000	32.2000	-17.436%	6	275	-17.019%
2025-07-31	36.5000	39.0000	36.5000	39.0000	+30.000%	12	275	-31.487%
2025-07-30	29.1400	30.0000	29.1400	30.0000	-7.975%	2	282	-10.933%
2025-07-28	32.6000	32.6000	32.6000	32.6000	-6.777%	1	281	-18.037%
2025-07-25	33.0000	34.9700	33.0000	34.9700	-5.486%	8	282	-23.592%
2025-07-21	37.0000	37.0000	37.0000	37.0000	+11.446%	1	274	-27.784%
2025-07-18	34.1700	34.7500	33.0000	33.2000	-10.295%	45	275	-19.518%
2025-07-17	37.0100	37.0100	37.0100	37.0100	-5.707%	1	314	-27.803%
2025-07-15	38.7000	40.0000	38.7000	39.2500	+12.143%	5	313	-31.924%
2025-07-14	34.6000	35.0000	34.6000	35.0000	+2.941%	2	312	-23.657%
2025-07-11	33.0000	34.5000	32.0000	34.0000	-7.809%	22	312	-21.412%
2025-07-10	36.0000	37.3500	35.0000	36.8800	-4.008%	106	317	-27.549%
2025-07-09	38.5000	38.5000	38.4200	38.4200	-0.208%	8	351	-30.453%
2025-07-08	40.5900	40.5900	35.7500	38.5000	-10.465%	18	345	-30.597%
2025-07-07	40.5000	44.0000	40.2000	43.0000	+2.332%	72	356	-37.860%
2025-07-03	42.0200	42.0200	42.0200	42.0200	+13.568%	2	293	-36.411%
2025-07-02	37.0000	37.0000	37.0000	37.0000	-9.202%	1	293	-27.784%
2025-07-01	42.0000	42.5000	39.9000	40.7500	-7.638%	32	294	-34.429%
2025-06-30	41.7700	46.2000	41.7700	44.1200	+3.205%	19	286	-39.438%
2025-06-27	42.9000	43.4000	42.5000	42.7500	+4.268%	16	285	-37.497%
2025-06-26	43.7500	43.7500	36.7500	41.0000	-2.381%	33	284	-34.829%
2025-06-25	44.0000	44.0000	41.0000	42.0000	-5.618%	12	285	-36.381%
2025-06-23	48.5000	48.5000	39.5000	44.5000	-12.745%	29	278	-39.955%
2025-06-20	49.1000	51.0000	49.1000	51.0000	+15.909%	68	276	-47.608%
2025-06-18	41.8800	44.0000	41.8800	44.0000	-0.249%	24	282	-39.273%
2025-06-17	38.0000	44.2000	38.0000	44.1100	+20.256%	11	282	-39.424%
2025-06-16	37.2500	37.2500	36.6800	36.6800	+4.650%	3	276	-27.154%
2025-06-13	37.0000	37.2500	35.0000	35.0500	-4.962%	22	276	-23.766%
2025-06-12	37.5000	41.5000	36.8800	36.8800	-5.436%	35	271	-27.549%
2025-06-11	41.0000	41.0000	39.0000	39.0000	-9.639%	3	278	-31.487%
2025-06-10	42.2000	43.7500	42.0000	43.1600	-6.174%	15	275	-38.091%
2025-06-09	46.0000	49.0000	44.5000	46.0000	+14.286%	100	263	-41.913%
2025-06-06	43.9000	43.9000	40.2500	40.2500	-0.740%	22	191	-33.615%
2025-06-05	45.0000	45.0000	38.7000	40.5500	-18.081%	54	191	-34.106%
2025-06-04	49.2500	53.0000	45.0000	49.5000	-5.534%	50	161	-46.020%
2025-06-03	44.7400	52.4000	44.6900	52.4000	+26.265%	21	131	-49.008%
2025-06-02	44.1000	44.1000	39.6800	41.5000	+12.162%	19	127	-35.614%
2025-05-30	35.6300	37.7500	35.6300	37.0000	-13.953%	54	112	-27.784%
2025-05-29	46.5000	46.5000	43.0000	43.0000	+6.173%	37	111	-37.860%
2025-05-28	44.6100	44.6100	40.5000	40.5000	-12.716%	14	96	-34.025%
2025-05-27	40.0000	46.4000	40.0000	46.4000	+30.337%	44	87	-42.414%
2025-05-23	34.5000	38.5000	34.5000	35.6000	+1.714%	124	34	-24.944%
2025-05-22	35.6500	42.6500	35.0000	35.0000	0.000%	45	34	-23.657%

.dark-mode .GyTsJk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GyTsJk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C160CRWV Dec 17 2027 160.00 Call (CRWV271217C00160000)option OPRA

CRWV20271217C160
CRWV Dec 17 2027 160.00 Call (CRWV271217C00160000)
option OPRA