Dark

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

EOD

Aug 12, 2026

25.44+38.261%(+7.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	26.1400	26.1400	25.0000	25.4400	+38.261%	6	394	0.000%
2026-08-11	18.4000	18.4000	18.4000	18.4000	-5.689%	1	394	+38.261%
2026-08-10	19.5100	19.5100	19.5100	19.5100	+101.550%	1	394	+30.395%
2026-07-29	9.6800	9.6800	9.6800	9.6800	-38.305%	3	394	+162.810%
2026-07-24	15.6900	15.6900	15.6900	15.6900	+8.207%	1	394	+62.141%
2026-07-20	14.6000	14.6000	14.5000	14.5000	+5.072%	4	394	+75.448%
2026-07-17	14.4800	14.4800	13.8000	13.8000	-38.033%	2	392	+84.348%
2026-07-09	22.2700	22.2700	22.2700	22.2700	+15.990%	1	391	+14.234%
2026-07-01	20.1900	20.1900	19.2000	19.2000	-9.732%	8	391	+32.500%
2026-06-29	21.4400	21.4400	21.2700	21.2700	-22.002%	3	389	+19.605%
2026-06-25	27.2800	27.3300	26.4000	27.2700	-11.776%	39	389	-6.711%
2026-06-23	30.9100	30.9100	30.9100	30.9100	-5.589%	2	356	-17.697%
2026-06-22	32.7500	32.7500	32.7400	32.7400	-8.547%	2	354	-22.297%
2026-06-18	35.8000	35.8000	35.8000	35.8000	-3.112%	1	354	-28.939%
2026-06-16	36.9500	36.9500	36.9500	36.9500	+19.579%	4	354	-31.150%
2026-06-15	30.3000	30.9000	30.3000	30.9000	+34.348%	3	350	-17.670%
2026-06-11	23.0000	23.0000	23.0000	23.0000	-8.074%	1	351	+10.609%
2026-06-10	25.8500	25.8500	25.0200	25.0200	-17.697%	20	352	+1.679%
2026-06-04	30.4000	30.4000	30.4000	30.4000	-18.847%	1	352	-16.316%
2026-06-02	37.4600	37.4600	37.4600	37.4600	-13.726%	1	353	-32.088%
2026-06-01	44.0000	44.0000	43.4200	43.4200	+57.891%	4	352	-41.409%
2026-05-27	27.5000	27.5000	27.5000	27.5000	-8.180%	1	348	-7.491%
2026-05-26	29.9500	29.9500	29.9500	29.9500	+4.867%	1	347	-15.058%
2026-05-22	28.4000	28.6800	28.4000	28.5600	+0.563%	24	356	-10.924%
2026-05-21	28.4000	28.4000	28.4000	28.4000	+7.657%	1	357	-10.423%
2026-05-20	25.8700	26.8000	25.8700	26.3800	-2.296%	105	357	-3.563%
2026-05-12	27.0000	27.0000	27.0000	27.0000	-13.517%	3	322	-5.778%
2026-05-08	31.2600	31.2600	31.1500	31.2200	-23.292%	19	319	-18.514%
2026-05-07	40.7000	40.7000	40.7000	40.7000	-12.717%	1	309	-37.494%
2026-05-06	46.5000	46.6300	46.5000	46.6300	+13.207%	2	308	-45.443%
2026-05-05	41.0000	41.2000	41.0000	41.1900	+2.107%	30	309	-38.237%
2026-05-04	41.0000	41.0000	40.3400	40.3400	+14.440%	2	309	-36.936%
2026-05-01	35.2500	35.2500	35.2500	35.2500	+14.634%	1	309	-27.830%
2026-04-24	30.7500	30.7500	30.7500	30.7500	-12.890%	1	309	-17.268%
2026-04-23	35.5000	35.5000	35.3000	35.3000	-2.216%	2	308	-27.932%
2026-04-22	36.1700	36.4500	36.1000	36.1000	+17.590%	25	307	-29.529%
2026-04-20	30.5500	30.7000	30.5500	30.7000	-11.731%	4	297	-17.134%
2026-04-15	34.2800	34.7800	34.2800	34.7800	+0.346%	119	296	-26.855%
2026-04-14	34.0000	34.6600	34.0000	34.6600	+9.857%	5	339	-26.601%
2026-04-13	30.1100	31.5500	30.0300	31.5500	+59.747%	93	335	-19.366%
2026-04-09	21.0500	21.3500	18.2900	19.7500	-3.423%	98	312	+28.810%
2026-04-08	19.5000	20.6000	19.5000	20.4500	+18.140%	14	275	+24.401%
2026-04-02	17.2900	17.3100	17.2900	17.3100	+43.295%	119	164	+46.967%
2026-03-30	12.0800	12.0800	12.0800	12.0800	-40.493%	1	164	+110.596%
2026-02-27	20.3000	20.3000	20.3000	20.3000	-34.219%	1	165	+25.320%
2026-02-26	30.8600	30.8600	30.8600	30.8600	-9.898%	1	164	-17.563%
2026-01-28	34.2500	34.2500	34.2500	34.2500	+14.167%	10	163	-25.723%
2026-01-15	30.0000	30.0000	30.0000	30.0000	+54.639%	1	163	-15.200%
2026-01-09	19.4000	19.4000	19.4000	19.4000	+2.105%	11	163	+31.134%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+16.923%	1	163	+33.895%
2025-12-31	16.2500	16.2500	16.2500	16.2500	-8.964%	20	162	+56.554%
2025-12-29	17.7500	17.8500	17.7500	17.8500	-17.361%	2	162	+42.521%
2025-12-23	21.6000	21.6000	21.6000	21.6000	-10.262%	1	162	+17.778%
2025-12-22	24.0700	24.0700	24.0700	24.0700	+60.467%	5	157	+5.692%
2025-12-18	15.0000	15.0000	15.0000	15.0000	+9.971%	4	157	+69.600%
2025-12-17	15.0600	15.0600	13.6400	13.6400	-4.948%	2	161	+86.510%
2025-12-16	14.3500	14.3500	14.3500	14.3500	-14.583%	1	162	+77.282%
2025-12-15	16.8500	16.8500	16.8000	16.8000	-15.152%	2	163	+51.429%
2025-12-12	23.7000	23.7000	19.8000	19.8000	-10.407%	12	163	+28.485%
2025-12-11	22.1000	22.1000	22.1000	22.1000	-7.917%	1	153	+15.113%
2025-12-08	22.5000	24.1500	22.5000	24.0000	-3.614%	43	152	+6.000%
2025-12-04	24.9000	24.9000	24.9000	24.9000	+17.176%	8	148	+2.169%
2025-11-26	21.2500	21.2500	21.2500	21.2500	+19.584%	2	140	+19.718%
2025-11-25	17.7700	17.7700	17.7700	17.7700	-21.890%	1	140	+43.163%
2025-11-18	21.0000	22.8000	21.0000	22.7500	+11.794%	5	140	+11.824%
2025-11-17	20.6500	20.6500	20.3500	20.3500	-12.698%	2	140	+25.012%
2025-11-14	23.3100	23.3100	23.3100	23.3100	+6.829%	1	140	+9.138%
2025-11-13	21.8200	21.8200	21.8200	21.8200	-40.867%	2	139	+16.590%
2025-11-10	36.9000	36.9000	36.9000	36.9000	+0.875%	1	141	-31.057%
2025-11-07	36.6000	36.6000	36.5800	36.5800	-2.453%	2	142	-30.454%
2025-11-06	41.5200	41.5200	37.5000	37.5000	-12.137%	6	144	-32.160%
2025-11-04	45.0500	45.0500	42.6800	42.6800	-22.751%	2	139	-40.394%
2025-10-31	54.8800	55.2500	54.8200	55.2500	-2.039%	5	139	-53.955%
2025-10-28	56.4000	56.4000	56.4000	56.4000	+2.732%	1	137	-54.894%
2025-10-27	55.0000	55.0000	54.9000	54.9000	+3.487%	2	135	-53.661%
2025-10-24	52.8500	53.0500	52.8500	53.0500	+22.235%	2	135	-52.045%
2025-10-22	43.4000	43.4000	43.4000	43.4000	-15.068%	10	134	-41.382%
2025-10-20	53.1500	53.1500	51.1000	51.1000	-9.701%	6	134	-50.215%
2025-10-17	56.7500	56.7500	56.5500	56.5900	-12.059%	6	139	-55.045%
2025-10-16	64.3500	64.3500	64.3500	64.3500	+9.160%	1	143	-60.466%
2025-10-10	58.9500	58.9500	58.9500	58.9500	+2.078%	2	143	-56.845%
2025-10-09	57.7500	57.7500	57.7500	57.7500	+1.494%	5	143	-55.948%
2025-10-08	56.9000	56.9000	56.9000	56.9000	+13.121%	1	143	-55.290%
2025-10-07	55.8400	55.8400	50.3000	50.3000	-9.857%	21	135	-49.423%
2025-10-06	57.4500	57.4500	55.7500	55.8000	+2.762%	3	135	-54.409%
2025-10-03	54.3000	54.3000	54.3000	54.3000	-3.036%	1	135	-53.149%
2025-10-02	56.0000	56.0000	56.0000	56.0000	+4.128%	15	134	-54.571%
2025-10-01	53.7800	53.7800	53.7800	53.7800	-3.964%	5	128	-52.696%
2025-09-30	56.0000	56.0000	56.0000	56.0000	+19.149%	1	128	-54.571%
2025-09-29	47.0000	47.0000	47.0000	47.0000	-0.948%	1	128	-45.872%
2025-09-26	47.4500	47.4500	47.4500	47.4500	-13.047%	10	128	-46.386%
2025-09-25	54.5700	54.5700	54.5700	54.5700	+5.287%	5	138	-53.381%
2025-09-24	51.0000	51.8300	51.0000	51.8300	+9.740%	11	136	-50.916%
2025-09-19	46.5500	47.2300	46.5500	47.2300	+12.132%	12	128	-46.136%
2025-09-15	42.6500	42.6500	42.1200	42.1200	+29.800%	6	128	-39.601%
2025-09-12	32.4000	32.4500	32.4000	32.4500	-18.056%	2	122	-21.602%
2025-09-10	41.5000	42.5300	38.6700	39.6000	+27.086%	32	122	-35.758%
2025-09-09	31.7000	31.7000	31.1600	31.1600	+37.269%	3	131	-18.357%
2025-09-05	22.7000	22.7000	22.7000	22.7000	-0.439%	1	131	+12.070%
2025-09-04	24.2000	24.2000	22.8000	22.8000	-13.962%	10	130	+11.579%
2025-09-02	28.7000	28.7000	26.1500	26.5000	-17.523%	55	132	-4.000%
2025-08-28	32.1300	32.1300	32.1300	32.1300	+23.103%	1	108	-20.822%
2025-08-26	26.1000	26.1000	26.1000	26.1000	-9.375%	10	109	-2.529%
2025-08-22	28.8000	28.8000	28.8000	28.8000	+0.174%	1	99	-11.667%
2025-08-21	28.7500	28.7500	28.7500	28.7500	+8.491%	5	99	-11.513%
2025-08-20	26.5500	26.5500	25.2000	26.5000	-5.526%	11	101	-4.000%
2025-08-19	28.6300	28.6300	27.6800	28.0500	-8.423%	38	100	-9.305%
2025-08-18	30.6300	30.6300	30.6300	30.6300	-3.770%	3	65	-16.944%
2025-08-15	31.0500	31.8300	31.0500	31.8300	+6.455%	12	65	-20.075%
2025-08-14	32.5500	32.5500	29.5500	29.9000	-25.250%	7	55	-14.916%
2025-08-13	43.8500	45.5000	40.0000	40.0000	-3.335%	8	56	-36.400%
2025-08-08	41.3800	41.3800	41.3800	41.3800	+8.353%	1	56	-38.521%
2025-08-07	38.1900	38.1900	38.1900	38.1900	+9.741%	1	56	-33.386%
2025-08-05	33.8000	34.8000	33.8000	34.8000	+15.807%	2	56	-26.897%
2025-08-01	30.0500	30.0500	30.0500	30.0500	+1.008%	1	56	-15.341%
2025-07-30	29.7500	29.7500	29.7500	29.7500	-4.032%	6	57	-14.487%
2025-07-29	31.0000	31.0000	31.0000	31.0000	+0.682%	1	58	-17.935%
2025-07-28	30.7900	30.7900	30.7900	30.7900	-3.328%	1	59	-17.376%
2025-07-25	31.8500	31.8500	31.8500	31.8500	-0.469%	1	59	-20.126%
2025-07-24	32.0000	32.0000	32.0000	32.0000	-11.111%	1	59	-20.500%
2025-07-23	36.0000	36.0000	36.0000	36.0000	+18.033%	10	59	-29.333%
2025-07-18	30.5000	30.5000	30.5000	30.5000	-11.389%	2	64	-16.590%
2025-07-17	33.6500	34.4200	33.6500	34.4200	-11.698%	2	64	-26.089%
2025-07-16	38.9800	38.9800	38.9800	38.9800	+14.077%	5	65	-34.736%
2025-07-14	34.1700	34.1700	34.1700	34.1700	+4.880%	2	63	-25.549%
2025-07-11	31.7500	32.5800	31.7500	32.5800	-4.176%	14	63	-21.915%
2025-07-10	34.0000	34.0000	34.0000	34.0000	-5.556%	5	64	-25.176%
2025-07-09	36.5000	36.5000	34.4000	36.0000	-0.332%	13	69	-29.333%
2025-07-08	36.1200	36.1200	36.1200	36.1200	-6.955%	2	60	-29.568%
2025-07-07	38.8200	38.8200	38.8200	38.8200	-5.317%	1	60	-34.467%
2025-07-03	37.5000	41.0000	37.5000	41.0000	+1.813%	2	60	-37.951%
2025-07-02	35.5100	40.2700	35.5100	40.2700	+3.256%	12	60	-36.826%
2025-07-01	39.0000	39.0000	39.0000	39.0000	-8.062%	3	70	-34.769%
2025-06-30	39.2700	43.4000	39.2700	42.4200	+10.699%	19	67	-40.028%
2025-06-27	41.7500	41.7500	38.3200	38.3200	-8.762%	2	53	-33.612%
2025-06-26	42.0000	42.0000	36.0000	42.0000	+4.478%	16	53	-39.429%
2025-06-25	45.0000	45.0000	40.0000	40.2000	-16.942%	27	52	-36.716%
2025-06-24	48.4000	48.4000	48.4000	48.4000	+11.213%	1	49	-47.438%
2025-06-23	45.7500	45.7500	43.2000	43.5200	-8.897%	12	49	-41.544%
2025-06-20	47.7700	48.0000	47.7700	47.7700	+18.038%	8	38	-46.745%
2025-06-18	43.0000	43.0000	40.4700	40.4700	-2.576%	3	34	-37.139%
2025-06-17	37.7200	41.5700	37.0000	41.5400	+15.743%	14	34	-38.758%
2025-06-16	33.3000	35.8900	33.3000	35.8900	-8.561%	10	28	-29.117%
2025-06-11	38.7500	39.6500	36.4600	39.2500	-18.229%	17	22	-35.185%
2025-06-09	46.0000	48.0000	46.0000	48.0000	+23.967%	2	21	-47.000%
2025-06-05	41.5000	42.0000	37.7500	38.7200	-14.995%	12	19	-34.298%
2025-06-04	46.7000	48.7500	45.5500	45.5500	-2.525%	15	19	-44.149%
2025-06-03	49.0000	49.0000	46.7300	46.7300	+21.883%	2	6	-45.560%
2025-06-02	38.3300	38.3400	38.3300	38.3400	-0.416%	5	5	-33.646%
2025-05-28	38.0000	38.5000	38.0000	38.5000	0.000%	2	2	-33.922%

.dark-mode .FCWld6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCWld6{ 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