Dark

CRWV20271217C175
CRWV Dec 17 2027 175.00 Call (CRWV271217C00175000)
option OPRA

EOD

Aug 13, 2026

25.20+3.448%(+0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.2000	25.2000	25.2000	25.2000	+3.448%	1	314	0.000%
2026-08-12	24.8500	24.8500	24.3600	24.3600	+75.884%	36	314	+3.448%
2026-08-03	12.2000	13.8500	12.2000	13.8500	+9.921%	4	280	+81.949%
2026-07-31	12.6000	12.6000	12.6000	12.6000	-4.545%	2	280	+100.000%
2026-07-30	13.5000	13.6000	13.2000	13.2000	+46.667%	8	280	+90.909%
2026-07-29	9.0000	9.0000	9.0000	9.0000	-52.000%	1	278	+180.000%
2026-07-22	18.7500	18.7500	18.7500	18.7500	+54.321%	5	278	+34.400%
2026-07-17	12.1500	12.1500	12.1500	12.1500	-34.853%	5	278	+107.407%
2026-07-06	18.1500	18.6500	18.1500	18.6500	-40.282%	3	278	+35.121%
2026-06-22	31.2300	31.2300	31.2300	31.2300	-14.038%	1	279	-19.308%
2026-06-17	36.3300	36.3300	36.3300	36.3300	+4.970%	40	239	-30.636%
2026-06-16	34.4600	34.6100	34.4600	34.6100	+16.847%	2	239	-27.189%
2026-06-15	29.6200	29.6200	29.6200	29.6200	+31.120%	10	240	-14.922%
2026-06-11	22.5900	22.5900	22.5900	22.5900	-7.190%	1	250	+11.554%
2026-06-09	27.8000	27.8000	24.3400	24.3400	-17.881%	2	250	+3.533%
2026-06-04	29.6400	29.6400	29.6400	29.6400	-26.761%	1	249	-14.980%
2026-06-01	39.3000	40.4700	39.3000	40.4700	+45.996%	36	248	-37.732%
2026-05-22	27.6400	27.7200	27.6400	27.7200	+7.986%	2	255	-9.091%
2026-05-20	25.6800	26.2500	25.5800	25.6700	+5.291%	428	255	-1.831%
2026-05-18	24.7500	25.0300	24.3800	24.3800	-17.968%	3	193	+3.363%
2026-05-13	29.5900	29.9000	29.5900	29.7200	+13.478%	328	193	-15.209%
2026-05-12	26.1100	26.1900	26.1000	26.1900	-23.399%	16	188	-3.780%
2026-05-11	34.1900	34.1900	34.1900	34.1900	-25.512%	1	188	-26.294%
2026-05-06	43.8000	45.9000	43.8000	45.9000	+14.635%	23	188	-45.098%
2026-05-05	40.4500	40.4500	39.6500	40.0400	+1.035%	263	199	-37.063%
2026-05-04	39.6300	39.6300	39.6300	39.6300	+39.248%	1	119	-36.412%
2026-04-27	27.2000	28.5500	27.2000	28.4600	-2.701%	3	119	-11.455%
2026-04-20	29.5000	29.6000	29.2500	29.2500	-8.879%	26	119	-13.846%
2026-04-16	32.2500	32.2500	32.0500	32.1000	-5.421%	3	116	-21.495%
2026-04-15	33.9400	33.9400	33.9400	33.9400	+10.915%	5	117	-25.751%
2026-04-13	30.7100	31.0100	30.5300	30.6000	+22.990%	123	117	-17.647%
2026-04-10	24.8600	24.8800	24.8600	24.8800	+45.924%	4	73	+1.286%
2026-04-09	17.1500	17.1500	17.0500	17.0500	-14.408%	11	71	+47.801%
2026-04-08	20.0000	20.0000	19.9200	19.9200	+45.934%	2	62	+26.506%
2026-03-31	13.6000	13.6500	13.6000	13.6500	-28.158%	20	61	+84.615%
2026-03-12	18.0000	19.3500	18.0000	19.0000	+19.122%	40	60	+32.632%
2026-03-10	15.9500	15.9500	15.9500	15.9500	+1.917%	2	52	+57.994%
2026-03-09	15.6500	15.6500	15.6500	15.6500	+0.968%	1	51	+61.022%
2026-03-03	15.5000	15.5000	15.5000	15.5000	-28.571%	1	51	+62.581%
2026-02-27	21.7000	21.7000	21.7000	21.7000	-26.065%	10	52	+16.129%
2026-02-13	29.6000	29.6000	29.3500	29.3500	+17.400%	2	61	-14.140%
2026-02-06	25.0000	25.0000	25.0000	25.0000	+2.881%	10	61	+0.800%
2026-02-03	24.3000	24.3000	24.3000	24.3000	-21.613%	10	62	+3.704%
2026-01-27	31.0000	31.0000	31.0000	31.0000	+64.894%	1	72	-18.710%
2026-01-09	18.7800	18.8000	18.7800	18.8000	-11.237%	11	71	+34.043%
2025-12-19	21.1500	21.1800	21.1500	21.1800	+46.069%	2	71	+18.980%
2025-12-16	14.5300	14.5300	14.4800	14.5000	-32.808%	15	71	+73.793%
2025-12-01	21.5800	21.5800	21.5800	21.5800	+13.460%	5	64	+16.775%
2025-11-25	19.0300	19.0300	19.0200	19.0200	-13.545%	2	62	+32.492%
2025-11-14	22.0000	22.0000	22.0000	22.0000	-0.901%	5	62	+14.545%
2025-11-13	22.2000	22.2000	22.2000	22.2000	-18.232%	3	62	+13.514%
2025-11-12	27.4500	27.4500	27.1500	27.1500	+3.626%	2	62	-7.182%
2025-11-11	27.6500	28.1000	26.2000	26.2000	-25.884%	6	62	-3.817%
2025-11-07	35.3500	35.3500	35.3500	35.3500	-5.481%	2	62	-28.713%
2025-11-06	37.4000	37.4000	37.4000	37.4000	-10.118%	4	62	-32.620%
2025-11-04	43.7500	43.7500	41.6100	41.6100	-24.959%	3	62	-39.438%
2025-10-29	55.4500	55.4500	55.4500	55.4500	-2.377%	4	63	-54.554%
2025-10-28	56.8000	56.8000	56.8000	56.8000	+9.126%	10	63	-55.634%
2025-10-24	52.3000	52.3000	52.0500	52.0500	+18.430%	2	54	-51.585%
2025-10-22	46.0000	46.6500	43.9500	43.9500	-7.668%	8	54	-42.662%
2025-10-21	47.3500	47.6000	47.3500	47.6000	-4.990%	2	54	-47.059%
2025-10-20	49.8000	50.1000	49.8000	50.1000	-9.648%	3	53	-49.701%
2025-10-17	55.4500	55.4500	55.4500	55.4500	-3.481%	1	53	-54.554%
2025-10-13	57.6500	57.6500	57.4500	57.4500	-8.665%	2	53	-56.136%
2025-10-10	62.9000	62.9000	62.9000	62.9000	+11.426%	1	52	-59.936%
2025-10-09	57.0000	57.0000	56.4500	56.4500	+14.387%	2	52	-55.359%
2025-10-07	49.1500	49.5000	49.1500	49.3500	-7.411%	14	57	-48.936%
2025-10-01	53.3000	53.3000	53.3000	53.3000	-6.606%	1	57	-52.720%
2025-09-30	57.0700	57.0700	57.0700	57.0700	+18.501%	1	57	-55.844%
2025-09-29	48.1600	48.1600	48.1600	48.1600	+8.959%	1	56	-47.674%
2025-09-26	44.2000	44.2000	44.2000	44.2000	-8.108%	2	56	-42.986%
2025-09-25	48.1000	48.1000	48.1000	48.1000	+0.649%	1	56	-47.609%
2025-09-22	47.7900	47.7900	47.7900	47.7900	+0.084%	1	57	-47.269%
2025-09-19	47.7500	47.7500	47.7500	47.7500	+39.213%	1	56	-47.225%
2025-09-12	35.5000	35.5000	34.3000	34.3000	-11.598%	5	56	-26.531%
2025-09-11	38.8000	38.8000	38.8000	38.8000	+46.194%	1	59	-35.052%
2025-09-08	26.5400	26.5400	26.5400	26.5400	+20.145%	1	60	-5.049%
2025-09-04	22.3100	22.3100	22.0900	22.0900	-14.047%	20	59	+14.079%
2025-09-02	25.7000	25.7000	25.7000	25.7000	-23.398%	2	63	-1.946%
2025-08-28	33.3000	33.5500	33.3000	33.5500	+17.103%	2	63	-24.888%
2025-08-27	28.6500	28.6500	28.6500	28.6500	+7.910%	1	63	-12.042%
2025-08-26	26.6000	27.1500	26.5500	26.5500	-7.940%	4	58	-5.085%
2025-08-22	28.4800	28.8400	28.4800	28.8400	+15.499%	20	58	-12.621%
2025-08-20	24.9700	24.9700	24.9700	24.9700	-7.689%	1	47	+0.921%
2025-08-19	28.0800	28.0800	27.0500	27.0500	-11.311%	11	47	-6.839%
2025-08-15	25.0000	31.3000	25.0000	30.5000	+7.130%	7	50	-17.377%
2025-08-14	36.0000	36.0000	28.4700	28.4700	-23.775%	7	49	-11.486%
2025-08-13	43.3300	44.0000	37.3500	37.3500	-19.677%	9	48	-32.530%
2025-08-11	46.5000	46.5000	46.5000	46.5000	+10.190%	1	57	-45.806%
2025-08-08	42.2000	42.2000	42.2000	42.2000	+18.207%	1	57	-40.284%
2025-08-05	34.5000	36.0000	34.5000	35.7000	+19.000%	6	56	-29.412%
2025-08-04	30.0000	30.0000	30.0000	30.0000	-1.316%	10	50	-16.000%
2025-08-01	29.3000	30.4000	29.3000	30.4000	+1.333%	5	60	-17.105%
2025-07-31	30.0000	30.0000	30.0000	30.0000	+12.994%	1	56	-16.000%
2025-07-30	26.5500	26.5500	26.5500	26.5500	-22.482%	1	57	-5.085%
2025-07-29	30.0000	34.2500	30.0000	34.2500	+13.977%	8	57	-26.423%
2025-07-28	31.4600	32.0000	30.0500	30.0500	-6.094%	3	59	-16.140%
2025-07-25	32.3700	32.3700	32.0000	32.0000	-8.571%	3	58	-21.250%
2025-07-22	35.0000	35.0000	35.0000	35.0000	-3.581%	1	59	-28.000%
2025-07-17	36.3000	36.3000	36.3000	36.3000	-0.412%	3	59	-30.579%
2025-07-15	36.4500	36.4500	36.4500	36.4500	+10.121%	3	59	-30.864%
2025-07-14	33.1000	33.1000	33.1000	33.1000	-0.211%	1	56	-23.867%
2025-07-11	30.4300	33.1700	30.4300	33.1700	-7.139%	2	56	-24.028%
2025-07-10	35.7200	35.7200	35.7200	35.7200	-0.778%	3	57	-29.451%
2025-07-09	36.0000	36.0000	36.0000	36.0000	-8.210%	1	57	-30.000%
2025-07-07	39.2200	39.2200	39.2200	39.2200	-0.356%	3	58	-35.747%
2025-07-01	39.3600	39.3600	39.3600	39.3600	-3.126%	2	58	-35.976%
2025-06-27	39.5000	40.6300	39.5000	40.6300	+5.450%	3	60	-37.977%
2025-06-26	35.5000	38.5300	35.5000	38.5300	+1.395%	7	62	-34.596%
2025-06-25	40.5500	40.5500	38.0000	38.0000	-15.556%	11	62	-33.684%
2025-06-24	43.1000	45.3000	43.0000	45.0000	+5.634%	11	73	-44.000%
2025-06-23	44.4400	47.0000	38.5000	42.6000	-9.362%	11	64	-40.845%
2025-06-20	44.2600	47.0000	43.2500	47.0000	+18.597%	8	59	-46.383%
2025-06-18	37.5000	42.0100	37.5000	39.6300	-0.900%	6	57	-36.412%
2025-06-17	43.5900	43.5900	39.5000	39.9900	+21.072%	16	57	-36.984%
2025-06-16	33.0000	33.0300	33.0000	33.0300	-2.853%	2	44	-23.706%
2025-06-13	34.0000	34.0000	34.0000	34.0000	+1.493%	2	44	-25.882%
2025-06-12	33.0000	33.5000	33.0000	33.5000	-4.286%	50	44	-24.776%
2025-06-11	37.7500	37.7500	35.0000	35.0000	-22.652%	12	73	-28.000%
2025-06-09	44.0000	45.5000	44.0000	45.2500	+13.125%	21	73	-44.309%
2025-06-06	40.0000	40.0000	40.0000	40.0000	+7.817%	2	53	-37.000%
2025-06-05	40.5000	40.5000	37.1000	37.1000	-14.556%	51	52	-32.075%
2025-06-04	43.4200	43.4200	43.4200	43.4200	0.000%	1	1	-41.962%

.dark-mode .fMDpzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMDpzg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C175CRWV Dec 17 2027 175.00 Call (CRWV271217C00175000)option OPRA

CRWV20271217C175
CRWV Dec 17 2027 175.00 Call (CRWV271217C00175000)
option OPRA