Dark

CRWV20271217C165
CRWV Dec 17 2027 165.00 Call (CRWV271217C00165000)
option OPRA

EOD

Aug 13, 2026

26.50+0.952%(+0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.5000	26.5000	26.5000	26.5000	+0.952%	7	364	0.000%
2026-08-12	27.8000	27.8000	26.2500	26.2500	+59.091%	4	371	+0.952%
2026-08-03	16.5000	16.5000	16.5000	16.5000	+24.528%	1	371	+60.606%
2026-07-31	15.0000	15.0000	13.2500	13.2500	-11.667%	3	372	+100.000%
2026-07-30	14.3500	15.0000	14.1500	15.0000	-2.597%	5	374	+76.667%
2026-07-20	15.5000	15.5000	15.4000	15.4000	+8.070%	14	371	+72.078%
2026-07-16	14.2500	14.2500	14.2500	14.2500	-27.848%	1	371	+85.965%
2026-07-01	20.5800	20.5800	19.7500	19.7500	-12.804%	2	372	+34.177%
2026-06-29	22.6500	22.6500	22.6500	22.6500	-17.396%	1	372	+16.998%
2026-06-24	27.5000	27.5000	27.4200	27.4200	-27.422%	2	372	-3.355%
2026-06-18	37.7800	37.7800	37.7800	37.7800	+3.820%	1	372	-29.857%
2026-06-16	36.5100	36.5100	36.3900	36.3900	+20.218%	2	372	-27.178%
2026-05-22	30.2700	30.2700	30.2700	30.2700	+17.874%	1	373	-12.455%
2026-05-18	25.6000	25.7200	25.6000	25.6800	-2.911%	3	373	+3.193%
2026-05-12	26.9800	26.9800	26.4500	26.4500	-35.092%	4	374	+0.189%
2026-05-07	40.8000	40.8000	40.7500	40.7500	-3.914%	2	375	-34.969%
2026-05-05	42.3000	42.6100	42.3000	42.4100	+7.367%	480	375	-37.515%
2026-05-04	39.5000	39.5000	39.5000	39.5000	+6.040%	1	141	-32.911%
2026-05-01	37.2500	37.2500	37.2500	37.2500	+30.702%	4	136	-28.859%
2026-04-28	28.5000	28.5000	28.5000	28.5000	+1.243%	1	136	-7.018%
2026-04-27	28.1500	28.1500	28.1500	28.1500	-23.401%	7	136	-5.861%
2026-04-23	36.8500	36.8500	36.7500	36.7500	+11.027%	2	129	-27.891%
2026-04-20	31.6000	33.1000	31.6000	33.1000	-2.733%	17	128	-19.940%
2026-04-15	34.6200	34.6200	34.0300	34.0300	+3.750%	2	122	-22.128%
2026-04-13	32.7900	33.0500	32.7500	32.8000	+60.784%	16	121	-19.207%
2026-04-09	22.0500	22.0500	19.3000	20.4000	+4.884%	33	115	+29.902%
2026-03-26	19.4500	19.4500	19.4500	19.4500	-5.122%	1	94	+36.247%
2026-03-17	20.5000	20.5000	20.5000	20.5000	-6.818%	10	94	+29.268%
2026-03-16	22.0000	22.0000	22.0000	22.0000	+13.227%	10	94	+20.455%
2026-03-11	19.2300	19.4300	19.2300	19.4300	+16.557%	20	94	+36.387%
2026-03-09	16.6700	16.6700	16.6700	16.6700	-10.376%	20	94	+58.968%
2026-03-06	18.6500	18.6500	18.6000	18.6000	-41.784%	2	75	+42.473%
2026-02-24	31.9500	31.9500	31.9500	31.9500	+6.964%	1	74	-17.058%
2026-02-23	29.8700	29.8700	29.8700	29.8700	+17.229%	1	74	-11.282%
2026-02-03	25.4800	25.4800	25.4800	25.4800	-13.773%	1	74	+4.003%
2026-01-30	28.1500	29.5500	28.1500	29.5500	-20.735%	2	74	-10.321%
2026-01-27	33.2900	37.9900	33.2900	37.2800	+19.105%	33	75	-28.916%
2026-01-15	31.4000	31.4000	31.3000	31.3000	+64.304%	2	84	-15.335%
2026-01-09	19.0500	19.0500	19.0500	19.0500	+22.903%	31	83	+39.108%
2025-12-31	16.5500	16.5500	15.5000	15.5000	-13.165%	13	71	+70.968%
2025-12-30	17.8500	17.8500	17.8500	17.8500	-6.934%	7	71	+48.459%
2025-12-26	19.2200	19.2200	19.1800	19.1800	-9.100%	3	64	+38.165%
2025-12-24	21.1000	21.1000	21.1000	21.1000	+42.857%	7	60	+25.592%
2025-12-18	14.7700	14.7700	14.7700	14.7700	-5.502%	1	60	+79.418%
2025-12-16	15.8500	15.8500	15.6300	15.6300	-14.121%	12	60	+69.546%
2025-12-15	18.2000	18.2000	18.2000	18.2000	-27.054%	1	60	+45.604%
2025-12-11	23.5000	24.9500	23.5000	24.9500	-5.849%	2	61	+6.212%
2025-12-10	26.5000	26.5000	26.5000	26.5000	+14.719%	1	61	0.000%
2025-12-08	23.1000	23.1000	23.1000	23.1000	-3.509%	2	61	+14.719%
2025-12-04	23.9400	23.9400	23.9400	23.9400	+22.769%	5	59	+10.693%
2025-11-26	19.5000	19.5000	19.5000	19.5000	-4.365%	5	59	+35.897%
2025-11-21	20.3900	20.3900	20.3900	20.3900	-10.492%	1	59	+29.966%
2025-11-18	21.1500	22.7800	21.1000	22.7800	+6.948%	5	58	+16.330%
2025-11-17	21.8000	21.8000	20.6000	21.3000	-10.692%	13	60	+24.413%
2025-11-14	23.8500	23.8500	23.8500	23.8500	+5.438%	4	59	+11.111%
2025-11-13	24.4200	24.4200	22.6200	22.6200	-15.911%	5	55	+17.153%
2025-11-12	27.0600	27.0600	26.9000	26.9000	-5.315%	11	57	-1.487%
2025-11-11	29.8900	29.8900	28.4100	28.4100	-33.231%	11	63	-6.723%
2025-11-05	42.5500	42.5500	42.5500	42.5500	-6.791%	1	59	-37.720%
2025-11-04	45.9800	45.9800	45.6500	45.6500	-15.790%	3	60	-41.950%
2025-10-20	54.2100	54.2100	54.2100	54.2100	-6.534%	5	60	-51.116%
2025-10-17	58.0000	58.0000	58.0000	58.0000	-6.452%	1	61	-54.310%
2025-10-16	62.0000	62.0000	62.0000	62.0000	+6.529%	1	61	-57.258%
2025-10-15	58.2000	58.2000	58.2000	58.2000	+0.849%	2	61	-54.467%
2025-10-13	57.7100	57.7100	57.7100	57.7100	-3.801%	2	63	-54.081%
2025-10-10	59.9900	59.9900	59.9900	59.9900	+1.592%	1	61	-55.826%
2025-10-09	59.0500	59.0500	59.0500	59.0500	0.000%	1	61	-55.123%
2025-10-08	59.1500	59.1500	59.0500	59.0500	+13.776%	2	62	-55.123%
2025-10-07	51.8000	51.9000	51.8000	51.9000	-10.901%	2	61	-48.940%
2025-10-06	58.3500	58.3500	58.2500	58.2500	+0.657%	2	61	-54.506%
2025-10-03	57.8700	57.8700	57.8700	57.8700	+10.502%	1	61	-54.208%
2025-09-25	52.3700	52.3700	52.3700	52.3700	-4.868%	1	61	-49.399%
2025-09-22	50.1200	55.0500	50.1200	55.0500	+25.973%	3	60	-51.862%
2025-09-16	43.7000	43.7000	43.7000	43.7000	+24.857%	45	62	-39.359%
2025-09-12	35.0000	35.0000	35.0000	35.0000	-11.572%	30	82	-24.286%
2025-09-10	45.4500	46.1000	39.5800	39.5800	+23.688%	9	112	-33.047%
2025-09-09	32.0000	32.0000	32.0000	32.0000	+14.286%	3	111	-17.188%
2025-09-08	28.0000	28.0000	28.0000	28.0000	+2.377%	7	111	-5.357%
2025-09-02	29.1000	29.1000	27.3500	27.3500	-22.521%	13	104	-3.108%
2025-08-28	35.3000	35.3000	35.3000	35.3000	+29.541%	10	101	-24.929%
2025-08-22	27.2500	27.2500	27.2500	27.2500	-4.386%	1	96	-2.752%
2025-08-21	28.5000	28.5000	28.5000	28.5000	+6.343%	6	96	-7.018%
2025-08-20	28.0000	28.0000	26.8000	26.8000	-6.685%	6	99	-1.119%
2025-08-19	28.8000	28.8000	28.7200	28.7200	-13.363%	2	93	-7.730%
2025-08-18	33.1500	33.1500	33.1500	33.1500	-0.121%	5	93	-20.060%
2025-08-15	29.9000	33.7000	29.9000	33.1900	+9.394%	50	88	-20.157%
2025-08-14	30.3400	30.3400	30.3400	30.3400	-27.242%	5	51	-12.657%
2025-08-13	44.0000	44.0000	41.7000	41.7000	-20.115%	4	51	-36.451%
2025-08-12	52.2000	52.2000	52.2000	52.2000	+6.531%	10	51	-49.234%
2025-08-11	48.5000	49.0000	48.5000	49.0000	+21.377%	3	41	-45.918%
2025-08-08	44.0000	44.0000	40.3700	40.3700	+2.203%	2	41	-34.357%
2025-08-07	39.5000	39.5000	39.5000	39.5000	+21.538%	1	40	-32.911%
2025-08-01	32.5000	32.5000	32.5000	32.5000	-15.716%	2	39	-18.462%
2025-07-31	38.5600	38.5600	38.5600	38.5600	+20.500%	1	37	-31.276%
2025-07-30	32.0000	32.0000	32.0000	32.0000	-3.030%	2	36	-17.188%
2025-07-28	33.0000	33.0000	33.0000	33.0000	-5.444%	2	34	-19.697%
2025-07-23	34.9000	34.9000	34.9000	34.9000	+5.406%	10	32	-24.069%
2025-07-18	33.1100	33.1100	33.1100	33.1100	-16.177%	1	27	-19.964%
2025-07-17	39.5000	39.5000	39.5000	39.5000	-1.250%	2	28	-32.911%
2025-07-16	40.0000	40.0000	40.0000	40.0000	+20.482%	5	28	-33.750%
2025-07-14	34.4000	34.4000	33.2000	33.2000	-5.949%	2	24	-20.181%
2025-07-08	35.3000	35.3000	35.3000	35.3000	-11.860%	6	23	-24.929%
2025-07-07	40.0500	40.0500	40.0500	40.0500	+9.877%	1	29	-33.833%
2025-07-02	36.4500	36.4500	36.4500	36.4500	-14.154%	5	28	-27.298%
2025-07-01	42.4600	42.4600	42.4600	42.4600	+0.283%	5	33	-37.588%
2025-06-27	42.4000	42.4000	42.3400	42.3400	+8.564%	7	28	-37.411%
2025-06-26	41.0000	42.5000	39.0000	39.0000	-6.137%	18	21	-32.051%
2025-06-25	46.8300	46.8300	41.5500	41.5500	-9.674%	7	20	-36.221%
2025-06-24	46.0000	46.0000	46.0000	46.0000	+3.371%	1	18	-42.391%
2025-06-23	44.5000	44.5000	44.5000	44.5000	+0.022%	1	18	-40.449%
2025-06-18	44.4900	44.4900	44.4900	44.4900	+11.925%	1	19	-40.436%
2025-06-17	39.7500	39.7500	39.7500	39.7500	+11.189%	2	19	-33.333%
2025-06-16	35.7500	35.7500	35.7500	35.7500	-4.667%	1	21	-25.874%
2025-06-11	37.5000	37.5000	37.5000	37.5000	-19.006%	1	21	-29.333%
2025-06-09	47.0000	49.5000	46.3000	46.3000	+9.069%	10	21	-42.765%
2025-06-06	42.4500	42.4500	42.4500	42.4500	+10.691%	4	14	-37.574%
2025-06-05	48.9500	48.9500	38.3500	38.3500	-21.253%	16	12	-30.900%
2025-06-04	45.9600	50.2500	45.9600	48.7000	+22.980%	11	8	-45.585%
2025-06-02	38.8000	39.6000	38.8000	39.6000	0.000%	2	0	-33.081%

.dark-mode .qnt0KN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnt0KN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C165CRWV Dec 17 2027 165.00 Call (CRWV271217C00165000)option OPRA

CRWV20271217C165
CRWV Dec 17 2027 165.00 Call (CRWV271217C00165000)
option OPRA