Dark

CRWV20271217C170
CRWV Dec 17 2027 170.00 Call (CRWV271217C00170000)
option OPRA

EOD

Sep 29, 2026

12.40-1.195%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.4000	12.4000	12.4000	12.4000	-1.195%	4	612	0.000%
2026-09-28	12.5500	12.5500	12.5500	12.5500	-0.869%	12	612	-1.195%
2026-09-25	12.6300	12.6600	12.6300	12.6600	-5.169%	5	612	-2.054%
2026-09-24	13.1800	13.8600	12.7000	13.3500	+4.706%	372	612	-7.116%
2026-09-22	12.7500	12.7500	12.7500	12.7500	-3.263%	2	438	-2.745%
2026-09-21	12.0000	13.1800	12.0000	13.1800	+24.929%	4	438	-5.918%
2026-09-18	10.9000	10.9000	10.5500	10.5500	-4.525%	4	440	+17.536%
2026-09-17	11.0200	11.2400	11.0200	11.0500	-18.750%	14	439	+12.217%
2026-09-16	13.7000	13.7000	13.6000	13.6000	+7.510%	39	429	-8.824%
2026-09-15	12.6500	12.6500	12.6500	12.6500	-23.380%	1	402	-1.976%
2026-09-10	16.5100	16.5100	16.5100	16.5100	-27.746%	6	402	-24.894%
2026-09-08	22.8500	22.8500	22.8500	22.8500	+71.805%	1	399	-45.733%
2026-09-04	12.7000	13.4000	12.7000	13.3000	+9.917%	6	394	-6.767%
2026-09-03	10.8000	12.1000	10.8000	12.1000	+12.558%	3	394	+2.479%
2026-09-02	10.7500	10.7500	10.7500	10.7500	-26.920%	1	394	+15.349%
2026-08-28	14.7100	14.7100	14.7100	14.7100	+1.309%	3	394	-15.704%
2026-08-24	14.5200	14.5200	14.5200	14.5200	-20.132%	2	394	-14.601%
2026-08-19	17.6100	18.1800	17.6100	18.1800	-25.400%	17	394	-31.793%
2026-08-14	24.3800	24.3800	24.3700	24.3700	-4.206%	16	394	-49.118%
2026-08-12	26.1400	26.1400	25.0000	25.4400	+38.261%	6	394	-51.258%
2026-08-11	18.4000	18.4000	18.4000	18.4000	-5.689%	1	394	-32.609%
2026-08-10	19.5100	19.5100	19.5100	19.5100	+101.550%	1	394	-36.443%
2026-07-29	9.6800	9.6800	9.6800	9.6800	-38.305%	3	394	+28.099%
2026-07-24	15.6900	15.6900	15.6900	15.6900	+8.207%	1	394	-20.969%
2026-07-20	14.6000	14.6000	14.5000	14.5000	+5.072%	4	394	-14.483%
2026-07-17	14.4800	14.4800	13.8000	13.8000	-38.033%	2	392	-10.145%
2026-07-09	22.2700	22.2700	22.2700	22.2700	+15.990%	1	391	-44.320%
2026-07-01	20.1900	20.1900	19.2000	19.2000	-9.732%	8	391	-35.417%
2026-06-29	21.4400	21.4400	21.2700	21.2700	-22.002%	3	389	-41.702%
2026-06-25	27.2800	27.3300	26.4000	27.2700	-11.776%	39	389	-54.529%
2026-06-23	30.9100	30.9100	30.9100	30.9100	-5.589%	2	356	-59.884%
2026-06-22	32.7500	32.7500	32.7400	32.7400	-8.547%	2	354	-62.126%
2026-06-18	35.8000	35.8000	35.8000	35.8000	-3.112%	1	354	-65.363%
2026-06-16	36.9500	36.9500	36.9500	36.9500	+19.579%	4	354	-66.441%
2026-06-15	30.3000	30.9000	30.3000	30.9000	+34.348%	3	350	-59.871%
2026-06-11	23.0000	23.0000	23.0000	23.0000	-8.074%	1	351	-46.087%
2026-06-10	25.8500	25.8500	25.0200	25.0200	-17.697%	20	352	-50.440%
2026-06-04	30.4000	30.4000	30.4000	30.4000	-18.847%	1	352	-59.211%
2026-06-02	37.4600	37.4600	37.4600	37.4600	-13.726%	1	353	-66.898%
2026-06-01	44.0000	44.0000	43.4200	43.4200	+57.891%	4	352	-71.442%
2026-05-27	27.5000	27.5000	27.5000	27.5000	-8.180%	1	348	-54.909%
2026-05-26	29.9500	29.9500	29.9500	29.9500	+4.867%	1	347	-58.598%
2026-05-22	28.4000	28.6800	28.4000	28.5600	+0.563%	24	356	-56.583%
2026-05-21	28.4000	28.4000	28.4000	28.4000	+7.657%	1	357	-56.338%
2026-05-20	25.8700	26.8000	25.8700	26.3800	-2.296%	105	357	-52.995%
2026-05-12	27.0000	27.0000	27.0000	27.0000	-13.517%	3	322	-54.074%
2026-05-08	31.2600	31.2600	31.1500	31.2200	-23.292%	19	319	-60.282%
2026-05-07	40.7000	40.7000	40.7000	40.7000	-12.717%	1	309	-69.533%
2026-05-06	46.5000	46.6300	46.5000	46.6300	+13.207%	2	308	-73.408%
2026-05-05	41.0000	41.2000	41.0000	41.1900	+2.107%	30	309	-69.896%
2026-05-04	41.0000	41.0000	40.3400	40.3400	+14.440%	2	309	-69.261%
2026-05-01	35.2500	35.2500	35.2500	35.2500	+14.634%	1	309	-64.823%
2026-04-24	30.7500	30.7500	30.7500	30.7500	-12.890%	1	309	-59.675%
2026-04-23	35.5000	35.5000	35.3000	35.3000	-2.216%	2	308	-64.873%
2026-04-22	36.1700	36.4500	36.1000	36.1000	+17.590%	25	307	-65.651%
2026-04-20	30.5500	30.7000	30.5500	30.7000	-11.731%	4	297	-59.609%
2026-04-15	34.2800	34.7800	34.2800	34.7800	+0.346%	119	296	-64.347%
2026-04-14	34.0000	34.6600	34.0000	34.6600	+9.857%	5	339	-64.224%
2026-04-13	30.1100	31.5500	30.0300	31.5500	+59.747%	93	335	-60.697%
2026-04-09	21.0500	21.3500	18.2900	19.7500	-3.423%	98	312	-37.215%
2026-04-08	19.5000	20.6000	19.5000	20.4500	+18.140%	14	275	-39.364%
2026-04-02	17.2900	17.3100	17.2900	17.3100	+43.295%	119	164	-28.365%
2026-03-30	12.0800	12.0800	12.0800	12.0800	-40.493%	1	164	+2.649%
2026-02-27	20.3000	20.3000	20.3000	20.3000	-34.219%	1	165	-38.916%
2026-02-26	30.8600	30.8600	30.8600	30.8600	-9.898%	1	164	-59.819%
2026-01-28	34.2500	34.2500	34.2500	34.2500	+14.167%	10	163	-63.796%
2026-01-15	30.0000	30.0000	30.0000	30.0000	+54.639%	1	163	-58.667%
2026-01-09	19.4000	19.4000	19.4000	19.4000	+2.105%	11	163	-36.082%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+16.923%	1	163	-34.737%
2025-12-31	16.2500	16.2500	16.2500	16.2500	-8.964%	20	162	-23.692%
2025-12-29	17.7500	17.8500	17.7500	17.8500	-17.361%	2	162	-30.532%
2025-12-23	21.6000	21.6000	21.6000	21.6000	-10.262%	1	162	-42.593%
2025-12-22	24.0700	24.0700	24.0700	24.0700	+60.467%	5	157	-48.484%
2025-12-18	15.0000	15.0000	15.0000	15.0000	+9.971%	4	157	-17.333%
2025-12-17	15.0600	15.0600	13.6400	13.6400	-4.948%	2	161	-9.091%
2025-12-16	14.3500	14.3500	14.3500	14.3500	-14.583%	1	162	-13.589%
2025-12-15	16.8500	16.8500	16.8000	16.8000	-15.152%	2	163	-26.190%
2025-12-12	23.7000	23.7000	19.8000	19.8000	-10.407%	12	163	-37.374%
2025-12-11	22.1000	22.1000	22.1000	22.1000	-7.917%	1	153	-43.891%
2025-12-08	22.5000	24.1500	22.5000	24.0000	-3.614%	43	152	-48.333%
2025-12-04	24.9000	24.9000	24.9000	24.9000	+17.176%	8	148	-50.201%
2025-11-26	21.2500	21.2500	21.2500	21.2500	+19.584%	2	140	-41.647%
2025-11-25	17.7700	17.7700	17.7700	17.7700	-21.890%	1	140	-30.219%
2025-11-18	21.0000	22.8000	21.0000	22.7500	+11.794%	5	140	-45.495%
2025-11-17	20.6500	20.6500	20.3500	20.3500	-12.698%	2	140	-39.066%
2025-11-14	23.3100	23.3100	23.3100	23.3100	+6.829%	1	140	-46.804%
2025-11-13	21.8200	21.8200	21.8200	21.8200	-40.867%	2	139	-43.171%
2025-11-10	36.9000	36.9000	36.9000	36.9000	+0.875%	1	141	-66.396%
2025-11-07	36.6000	36.6000	36.5800	36.5800	-2.453%	2	142	-66.102%
2025-11-06	41.5200	41.5200	37.5000	37.5000	-12.137%	6	144	-66.933%
2025-11-04	45.0500	45.0500	42.6800	42.6800	-22.751%	2	139	-70.947%
2025-10-31	54.8800	55.2500	54.8200	55.2500	-2.039%	5	139	-77.557%
2025-10-28	56.4000	56.4000	56.4000	56.4000	+2.732%	1	137	-78.014%
2025-10-27	55.0000	55.0000	54.9000	54.9000	+3.487%	2	135	-77.413%
2025-10-24	52.8500	53.0500	52.8500	53.0500	+22.235%	2	135	-76.626%
2025-10-22	43.4000	43.4000	43.4000	43.4000	-15.068%	10	134	-71.429%
2025-10-20	53.1500	53.1500	51.1000	51.1000	-9.701%	6	134	-75.734%
2025-10-17	56.7500	56.7500	56.5500	56.5900	-12.059%	6	139	-78.088%
2025-10-16	64.3500	64.3500	64.3500	64.3500	+9.160%	1	143	-80.730%
2025-10-10	58.9500	58.9500	58.9500	58.9500	+2.078%	2	143	-78.965%
2025-10-09	57.7500	57.7500	57.7500	57.7500	+1.494%	5	143	-78.528%
2025-10-08	56.9000	56.9000	56.9000	56.9000	+13.121%	1	143	-78.207%
2025-10-07	55.8400	55.8400	50.3000	50.3000	-9.857%	21	135	-75.348%
2025-10-06	57.4500	57.4500	55.7500	55.8000	+2.762%	3	135	-77.778%
2025-10-03	54.3000	54.3000	54.3000	54.3000	-3.036%	1	135	-77.164%
2025-10-02	56.0000	56.0000	56.0000	56.0000	+4.128%	15	134	-77.857%
2025-10-01	53.7800	53.7800	53.7800	53.7800	-3.964%	5	128	-76.943%
2025-09-30	56.0000	56.0000	56.0000	56.0000	+19.149%	1	128	-77.857%
2025-09-29	47.0000	47.0000	47.0000	47.0000	-0.948%	1	128	-73.617%
2025-09-26	47.4500	47.4500	47.4500	47.4500	-13.047%	10	128	-73.867%
2025-09-25	54.5700	54.5700	54.5700	54.5700	+5.287%	5	138	-77.277%
2025-09-24	51.0000	51.8300	51.0000	51.8300	+9.740%	11	136	-76.076%
2025-09-19	46.5500	47.2300	46.5500	47.2300	+12.132%	12	128	-73.746%
2025-09-15	42.6500	42.6500	42.1200	42.1200	+29.800%	6	128	-70.560%
2025-09-12	32.4000	32.4500	32.4000	32.4500	-18.056%	2	122	-61.787%
2025-09-10	41.5000	42.5300	38.6700	39.6000	+27.086%	32	122	-68.687%
2025-09-09	31.7000	31.7000	31.1600	31.1600	+37.269%	3	131	-60.205%
2025-09-05	22.7000	22.7000	22.7000	22.7000	-0.439%	1	131	-45.374%
2025-09-04	24.2000	24.2000	22.8000	22.8000	-13.962%	10	130	-45.614%
2025-09-02	28.7000	28.7000	26.1500	26.5000	-17.523%	55	132	-53.208%
2025-08-28	32.1300	32.1300	32.1300	32.1300	+23.103%	1	108	-61.407%
2025-08-26	26.1000	26.1000	26.1000	26.1000	-9.375%	10	109	-52.490%
2025-08-22	28.8000	28.8000	28.8000	28.8000	+0.174%	1	99	-56.944%
2025-08-21	28.7500	28.7500	28.7500	28.7500	+8.491%	5	99	-56.870%
2025-08-20	26.5500	26.5500	25.2000	26.5000	-5.526%	11	101	-53.208%
2025-08-19	28.6300	28.6300	27.6800	28.0500	-8.423%	38	100	-55.793%
2025-08-18	30.6300	30.6300	30.6300	30.6300	-3.770%	3	65	-59.517%
2025-08-15	31.0500	31.8300	31.0500	31.8300	+6.455%	12	65	-61.043%
2025-08-14	32.5500	32.5500	29.5500	29.9000	-25.250%	7	55	-58.528%
2025-08-13	43.8500	45.5000	40.0000	40.0000	-3.335%	8	56	-69.000%
2025-08-08	41.3800	41.3800	41.3800	41.3800	+8.353%	1	56	-70.034%
2025-08-07	38.1900	38.1900	38.1900	38.1900	+9.741%	1	56	-67.531%
2025-08-05	33.8000	34.8000	33.8000	34.8000	+15.807%	2	56	-64.368%
2025-08-01	30.0500	30.0500	30.0500	30.0500	+1.008%	1	56	-58.735%
2025-07-30	29.7500	29.7500	29.7500	29.7500	-4.032%	6	57	-58.319%
2025-07-29	31.0000	31.0000	31.0000	31.0000	+0.682%	1	58	-60.000%
2025-07-28	30.7900	30.7900	30.7900	30.7900	-3.328%	1	59	-59.727%
2025-07-25	31.8500	31.8500	31.8500	31.8500	-0.469%	1	59	-61.068%
2025-07-24	32.0000	32.0000	32.0000	32.0000	-11.111%	1	59	-61.250%
2025-07-23	36.0000	36.0000	36.0000	36.0000	+18.033%	10	59	-65.556%
2025-07-18	30.5000	30.5000	30.5000	30.5000	-11.389%	2	64	-59.344%
2025-07-17	33.6500	34.4200	33.6500	34.4200	-11.698%	2	64	-63.974%
2025-07-16	38.9800	38.9800	38.9800	38.9800	+14.077%	5	65	-68.189%
2025-07-14	34.1700	34.1700	34.1700	34.1700	+4.880%	2	63	-63.711%
2025-07-11	31.7500	32.5800	31.7500	32.5800	-4.176%	14	63	-61.940%
2025-07-10	34.0000	34.0000	34.0000	34.0000	-5.556%	5	64	-63.529%
2025-07-09	36.5000	36.5000	34.4000	36.0000	-0.332%	13	69	-65.556%
2025-07-08	36.1200	36.1200	36.1200	36.1200	-6.955%	2	60	-65.670%
2025-07-07	38.8200	38.8200	38.8200	38.8200	-5.317%	1	60	-68.058%
2025-07-03	37.5000	41.0000	37.5000	41.0000	+1.813%	2	60	-69.756%
2025-07-02	35.5100	40.2700	35.5100	40.2700	+3.256%	12	60	-69.208%
2025-07-01	39.0000	39.0000	39.0000	39.0000	-8.062%	3	70	-68.205%
2025-06-30	39.2700	43.4000	39.2700	42.4200	+10.699%	19	67	-70.769%
2025-06-27	41.7500	41.7500	38.3200	38.3200	-8.762%	2	53	-67.641%
2025-06-26	42.0000	42.0000	36.0000	42.0000	+4.478%	16	53	-70.476%
2025-06-25	45.0000	45.0000	40.0000	40.2000	-16.942%	27	52	-69.154%
2025-06-24	48.4000	48.4000	48.4000	48.4000	+11.213%	1	49	-74.380%
2025-06-23	45.7500	45.7500	43.2000	43.5200	-8.897%	12	49	-71.507%
2025-06-20	47.7700	48.0000	47.7700	47.7700	+18.038%	8	38	-74.042%
2025-06-18	43.0000	43.0000	40.4700	40.4700	-2.576%	3	34	-69.360%
2025-06-17	37.7200	41.5700	37.0000	41.5400	+15.743%	14	34	-70.149%
2025-06-16	33.3000	35.8900	33.3000	35.8900	-8.561%	10	28	-65.450%
2025-06-11	38.7500	39.6500	36.4600	39.2500	-18.229%	17	22	-68.408%
2025-06-09	46.0000	48.0000	46.0000	48.0000	+23.967%	2	21	-74.167%
2025-06-05	41.5000	42.0000	37.7500	38.7200	-14.995%	12	19	-67.975%
2025-06-04	46.7000	48.7500	45.5500	45.5500	-2.525%	15	19	-72.777%
2025-06-03	49.0000	49.0000	46.7300	46.7300	+21.883%	2	6	-73.465%
2025-06-02	38.3300	38.3400	38.3300	38.3400	-0.416%	5	5	-67.658%
2025-05-28	38.0000	38.5000	38.0000	38.5000	0.000%	2	2	-67.792%

.dark-mode .N5g0Cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5g0Cn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C170CRWV Dec 17 2027 170.00 Call (CRWV271217C00170000)option OPRA

CRWV20271217C170
CRWV Dec 17 2027 170.00 Call (CRWV271217C00170000)
option OPRA