Dark

CRWV20271217C180
CRWV Dec 17 2027 180.00 Call (CRWV271217C00180000)
option OPRA

EOD

Jun 29, 2026

21.46-25.122%(-7.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.0000	22.0000	21.4600	21.4600	-25.122%	8	2,761	0.000%
2026-06-23	28.7000	28.7000	28.6600	28.6600	-11.132%	4	2,763	-25.122%
2026-06-22	30.5500	32.2500	28.4200	32.2500	-4.586%	5	2,763	-33.457%
2026-06-18	34.6700	34.6700	33.8000	33.8000	+2.892%	2	2,763	-36.509%
2026-06-16	33.0000	34.7500	32.8500	32.8500	+9.318%	6	2,763	-34.673%
2026-06-15	30.0500	30.0500	30.0500	30.0500	+11.918%	2	2,763	-28.586%
2026-06-12	26.8500	26.8500	26.8500	26.8500	+20.242%	1	2,763	-20.074%
2026-06-11	22.3800	22.3800	22.2000	22.3300	-3.040%	5	2,763	-3.896%
2026-06-10	23.0300	23.0300	23.0300	23.0300	-0.303%	1	2,764	-6.817%
2026-06-09	22.9900	23.1000	22.9900	23.1000	-13.645%	2	2,764	-7.100%
2026-06-08	26.7500	26.7500	26.7500	26.7500	+4.086%	3	2,764	-19.776%
2026-06-05	25.7000	25.7000	25.6500	25.7000	-9.825%	3	2,764	-16.498%
2026-06-04	28.5000	28.5000	28.5000	28.5000	-9.667%	1	2,764	-24.702%
2026-06-03	31.2200	31.5500	31.2200	31.5500	-19.985%	5	2,764	-31.981%
2026-06-01	40.4100	40.4100	39.4300	39.4300	+48.736%	3	2,765	-45.574%
2026-05-27	24.8500	26.6000	24.8500	26.5100	+13.339%	3	2,764	-19.049%
2026-05-18	24.2700	24.2700	23.3900	23.3900	-26.906%	8	2,764	-8.251%
2026-05-14	32.0000	32.0000	32.0000	32.0000	+34.285%	2	2,758	-32.938%
2026-05-12	23.8300	23.8300	23.8300	23.8300	-22.378%	1	2,759	-9.945%
2026-05-11	30.7000	30.7000	30.7000	30.7000	+2.333%	12	2,759	-30.098%
2026-05-08	29.4500	30.1900	28.9500	30.0000	-32.508%	75	2,771	-28.467%
2026-05-06	43.7800	44.4500	43.0000	44.4500	+13.220%	8	2,771	-51.721%
2026-05-05	37.6300	39.5000	37.6300	39.2600	+9.056%	56	2,768	-45.339%
2026-05-04	36.0000	36.0000	36.0000	36.0000	+15.385%	1	2,776	-40.389%
2026-04-29	31.2000	31.2000	31.2000	31.2000	+22.161%	3	2,776	-31.218%
2026-04-28	25.5400	25.5400	25.5400	25.5400	-14.867%	1	2,773	-15.975%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-12.023%	4	2,773	-28.467%
2026-04-22	33.7100	35.0000	33.7100	34.1000	+8.254%	11	2,777	-37.067%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-1.501%	1	2,769	-31.873%
2026-04-15	31.9800	31.9800	31.9800	31.9800	+8.702%	1	2,769	-32.896%
2026-04-13	28.0000	29.9100	28.0000	29.4200	+48.962%	5	2,770	-27.056%
2026-04-09	19.7500	19.7500	19.7500	19.7500	+3.947%	4	2,768	+8.658%
2026-04-08	19.0000	19.0000	19.0000	19.0000	+33.333%	1	2,768	+12.947%
2026-04-01	14.2500	14.2500	14.2500	14.2500	+1.641%	9	2,768	+50.596%
2026-03-31	14.0200	14.0200	14.0200	14.0200	+8.012%	5	2,759	+53.067%
2026-03-30	12.5400	12.9800	12.5400	12.9800	-6.551%	4	2,761	+65.331%
2026-03-27	14.0800	14.0800	13.8900	13.8900	-13.566%	3	2,762	+54.500%
2026-03-26	16.1000	16.1000	16.0700	16.0700	-16.606%	3	2,763	+33.541%
2026-03-25	19.3300	19.3300	19.2700	19.2700	+13.687%	2	2,766	+11.365%
2026-03-23	16.9500	16.9500	16.9500	16.9500	+0.593%	1	2,766	+26.608%
2026-03-19	17.7100	17.7100	16.8500	16.8500	-9.115%	5	2,767	+27.359%
2026-03-18	18.5400	18.5400	18.5400	18.5400	+1.924%	1	2,772	+15.750%
2026-03-17	18.1900	18.1900	18.1900	18.1900	+2.479%	2	2,773	+17.977%
2026-03-13	18.8000	18.8000	17.7500	17.7500	-3.270%	4	2,775	+20.901%
2026-03-12	17.7600	18.3500	17.7600	18.3500	-3.421%	3	2,775	+16.948%
2026-03-11	17.8400	19.0000	17.8400	19.0000	+18.454%	7	2,774	+12.947%
2026-03-10	16.0400	16.0400	16.0400	16.0400	+3.218%	1	2,767	+33.791%
2026-03-09	15.5400	15.5400	15.5400	15.5400	-12.451%	1	2,768	+38.095%
2026-03-06	17.7500	17.7500	17.7500	17.7500	-1.389%	1	2,769	+20.901%
2026-03-04	17.4000	18.0000	17.4000	18.0000	-16.279%	3	2,770	+19.222%
2026-02-27	20.0000	21.5000	20.0000	21.5000	-29.508%	3	2,767	-0.186%
2026-02-25	30.5000	30.5000	30.5000	30.5000	+8.118%	1	2,769	-29.639%
2026-02-24	28.2100	28.2100	28.2100	28.2100	+4.481%	1	2,769	-23.928%
2026-02-17	27.0000	27.0000	27.0000	27.0000	+3.846%	3	2,769	-20.519%
2026-02-11	26.0000	26.0000	26.0000	26.0000	-11.111%	1	2,766	-17.462%
2026-01-29	29.2500	29.2500	29.2500	29.2500	-4.067%	1	2,766	-26.632%
2026-01-27	30.4900	30.4900	30.4900	30.4900	+30.858%	1	2,766	-29.616%
2026-01-21	23.3000	23.3000	23.3000	23.3000	-13.704%	10	2,766	-7.897%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-7.216%	2	2,776	-20.519%
2026-01-16	29.1000	29.1000	29.1000	29.1000	+3.228%	10	2,767	-26.254%
2026-01-15	28.1900	28.1900	28.1900	28.1900	+19.957%	1	2,767	-23.874%
2026-01-14	23.5000	23.5000	23.5000	23.5000	+3.982%	10	2,768	-8.681%
2026-01-13	22.4500	22.6000	22.4500	22.6000	-3.171%	6	2,768	-5.044%
2026-01-12	21.6200	23.3400	21.6200	23.3400	+37.294%	8	2,772	-8.055%
2026-01-08	17.0000	17.0000	17.0000	17.0000	-12.596%	1	2,764	+26.235%
2026-01-05	19.4500	19.4600	19.4500	19.4500	+3.623%	5	2,765	+10.334%
2026-01-02	18.0000	18.7700	18.0000	18.7700	+25.133%	8	2,765	+14.331%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-23.077%	1	2,771	+43.067%
2025-12-23	19.5000	19.5000	19.5000	19.5000	-12.830%	1	2,771	+10.051%
2025-12-22	22.4000	22.4000	22.3700	22.3700	+2.615%	2	2,773	-4.068%
2025-12-19	18.7500	21.8000	18.7500	21.8000	+44.371%	2	2,773	-1.560%
2025-12-15	15.1000	15.1000	15.1000	15.1000	-31.364%	2	2,771	+42.119%
2025-12-12	21.0000	22.0000	21.0000	22.0000	-1.566%	11	2,771	-2.455%
2025-12-11	22.3500	22.3500	22.3500	22.3500	-14.038%	2,500	2,772	-3.982%
2025-12-09	23.0000	26.0000	22.8500	26.0000	+13.290%	4	534	-17.462%
2025-12-08	22.9500	22.9500	22.9500	22.9500	-6.327%	6	535	-6.492%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+14.113%	1	538	-12.408%
2025-12-02	21.4700	21.4700	21.4700	21.4700	+2.189%	1	537	-0.047%
2025-12-01	21.0100	21.0100	21.0100	21.0100	+11.164%	5	536	+2.142%
2025-11-21	17.9600	19.0000	17.9600	18.9000	-11.351%	17	533	+13.545%
2025-11-18	21.3200	21.3200	21.3200	21.3200	+4.203%	2	534	+0.657%
2025-11-17	20.3300	21.1500	20.1000	20.4600	+1.037%	40	535	+4.888%
2025-11-14	20.2000	20.2500	20.2000	20.2500	-1.460%	2	508	+5.975%
2025-11-13	20.5500	20.5500	20.5500	20.5500	-14.375%	1	507	+4.428%
2025-11-12	25.0000	25.0000	24.0000	24.0000	-10.011%	22	507	-10.583%
2025-11-11	29.0000	29.0000	26.6000	26.6700	-24.661%	17	505	-19.535%
2025-11-10	35.5000	35.5000	35.4000	35.4000	-4.324%	13	519	-39.379%
2025-11-06	35.6000	37.0000	35.6000	37.0000	-7.105%	2	519	-42.000%
2025-11-05	40.0000	40.0000	39.8300	39.8300	-3.396%	7	519	-46.121%
2025-11-04	41.2300	41.2300	41.2300	41.2300	-19.157%	1	524	-47.951%
2025-10-24	48.5000	51.0000	48.5000	51.0000	+20.681%	5	523	-57.922%
2025-10-22	45.0000	45.0000	42.2600	42.2600	-11.218%	48	521	-49.219%
2025-10-21	43.6000	47.6000	43.6000	47.6000	-6.022%	2	521	-54.916%
2025-10-20	50.6500	50.6500	50.6500	50.6500	-3.707%	10	522	-57.631%
2025-10-17	50.3500	53.0000	50.3500	52.6000	-14.262%	17	518	-59.202%
2025-10-16	61.1800	61.3500	61.1800	61.3500	+13.611%	2	516	-65.020%
2025-10-15	54.0000	54.0000	54.0000	54.0000	-4.930%	19	515	-60.259%
2025-10-13	56.8000	56.8000	56.8000	56.8000	-1.406%	3	534	-62.218%
2025-10-10	65.0000	65.0000	57.6100	57.6100	-0.758%	27	534	-62.750%
2025-10-09	55.8500	58.0500	55.3000	58.0500	+21.190%	13	527	-63.032%
2025-10-07	46.9000	48.4700	46.9000	47.9000	-6.791%	16	525	-55.198%
2025-10-03	54.0000	54.2900	51.3900	51.3900	-4.391%	14	525	-58.241%
2025-10-02	51.6000	53.7500	51.6000	53.7500	+4.878%	20	531	-60.074%
2025-10-01	51.2500	51.2500	51.2500	51.2500	-1.195%	1	530	-58.127%
2025-09-30	56.0000	56.0000	51.8700	51.8700	-2.132%	4	530	-58.627%
2025-09-25	53.0000	53.0000	53.0000	53.0000	+6.000%	5	529	-59.509%
2025-09-24	47.5000	50.0000	47.5000	50.0000	-0.200%	11	524	-57.080%
2025-09-22	42.2000	53.0000	42.2000	50.1000	+19.229%	18	514	-57.166%
2025-09-18	42.0200	42.0200	42.0200	42.0200	+2.488%	3	513	-48.929%
2025-09-17	41.0000	41.0000	41.0000	41.0000	-2.381%	2	513	-47.659%
2025-09-15	40.0000	42.0000	40.0000	42.0000	+27.273%	13	514	-48.905%
2025-09-12	31.1000	33.0000	30.0000	33.0000	-7.950%	6	514	-34.970%
2025-09-11	37.8200	37.8200	35.8500	35.8500	-6.397%	4	517	-40.139%
2025-09-10	38.5900	43.4500	38.2500	38.3000	+35.097%	50	516	-43.969%
2025-09-09	28.3500	28.3500	28.3500	28.3500	+12.055%	20	536	-24.303%
2025-09-08	25.3000	25.3000	25.3000	25.3000	+15.842%	1	536	-15.178%
2025-09-05	23.0500	23.0500	21.8400	21.8400	-4.000%	11	535	-1.740%
2025-09-04	23.0000	23.0000	22.0000	22.7500	-5.208%	255	531	-5.670%
2025-09-03	24.8500	25.0000	23.9500	24.0000	-4.000%	299	621	-10.583%
2025-09-02	27.0000	27.0000	25.0000	25.0000	-11.442%	436	621	-14.160%
2025-08-29	28.4500	28.5000	28.2300	28.2300	-8.729%	6	246	-23.982%
2025-08-28	30.9900	32.3500	30.9300	30.9300	+10.662%	5	246	-30.618%
2025-08-27	26.9000	27.9500	26.9000	27.9500	+12.929%	5	246	-23.220%
2025-08-26	24.7500	24.7500	24.7500	24.7500	-6.108%	1	247	-13.293%
2025-08-22	23.6000	29.0000	23.6000	26.3600	+1.385%	15	248	-18.589%
2025-08-20	25.2000	26.0000	23.7500	26.0000	-5.144%	26	249	-17.462%
2025-08-19	26.8400	27.4100	25.8000	27.4100	-12.984%	61	245	-21.707%
2025-08-18	31.8000	32.2000	31.5000	31.5000	+4.029%	8	199	-31.873%
2025-08-15	29.9900	31.5000	28.9400	30.2800	+7.720%	22	192	-29.128%
2025-08-14	31.0000	31.0000	28.1100	28.1100	-24.027%	110	175	-23.657%
2025-08-13	44.0000	44.0000	37.0000	37.0000	-29.858%	31	203	-42.000%
2025-08-12	51.0000	52.7500	51.0000	52.7500	+15.301%	6	177	-59.318%
2025-08-11	46.9800	46.9800	45.7500	45.7500	+8.929%	6	181	-53.093%
2025-08-08	42.0000	42.0000	42.0000	42.0000	+13.514%	10	186	-48.905%
2025-08-07	37.0000	37.0000	37.0000	37.0000	+17.460%	2	176	-42.000%
2025-08-06	32.2500	32.2500	31.5000	31.5000	-3.077%	2	174	-31.873%
2025-08-05	32.2500	35.9500	32.2500	32.5000	+1.563%	3	172	-33.969%
2025-08-01	31.0000	32.0000	28.5500	32.0000	-9.859%	21	170	-32.938%
2025-07-31	34.5000	35.5000	34.5000	35.5000	+36.538%	3	180	-39.549%
2025-07-30	30.0000	30.0000	26.0000	26.0000	-18.750%	6	179	-17.462%
2025-07-29	29.0000	32.0000	29.0000	32.0000	+10.345%	5	175	-32.938%
2025-07-28	30.7500	32.4000	29.0000	29.0000	-9.375%	5	174	-26.000%
2025-07-25	31.0000	32.0000	30.5800	32.0000	0.000%	103	173	-32.938%
2025-07-24	32.0000	32.0000	32.0000	32.0000	-7.914%	1	73	-32.938%
2025-07-22	34.7500	34.7500	34.7500	34.7500	-4.795%	3	73	-38.245%
2025-07-21	32.5500	36.5000	32.5500	36.5000	+10.909%	4	76	-41.205%
2025-07-18	32.7500	32.9100	31.0000	32.9100	-2.633%	7	74	-34.792%
2025-07-17	33.8000	33.8000	33.8000	33.8000	-3.429%	1	69	-36.509%
2025-07-15	35.5000	36.5000	35.0000	35.0000	+13.049%	4	68	-38.686%
2025-07-11	31.2700	32.5000	30.9600	30.9600	-11.543%	7	65	-30.685%
2025-07-10	32.0000	35.0000	32.0000	35.0000	+4.478%	2	63	-38.686%
2025-07-08	33.5000	33.5000	33.5000	33.5000	-7.891%	1	64	-35.940%
2025-07-07	35.6000	36.3700	35.6000	36.3700	+6.971%	3	64	-40.995%
2025-07-02	34.0000	34.0000	34.0000	34.0000	-8.479%	1	66	-36.882%
2025-07-01	37.1500	37.1500	37.1500	37.1500	-0.668%	1	66	-42.234%
2025-06-30	36.3800	38.5800	36.3800	37.4000	+6.553%	5	66	-42.620%
2025-06-26	35.1000	35.1000	35.1000	35.1000	-17.412%	2	67	-38.860%
2025-06-24	45.5000	45.5000	42.5000	42.5000	+1.190%	4	65	-49.506%
2025-06-23	45.0200	45.0200	42.0000	42.0000	-8.696%	12	64	-48.905%
2025-06-20	42.5000	46.9000	42.5000	46.0000	+18.404%	58	62	-53.348%
2025-06-17	35.5000	38.8500	35.5000	38.8500	+19.502%	6	53	-44.762%
2025-06-16	32.5100	32.5100	32.5100	32.5100	+1.594%	1	50	-33.990%
2025-06-13	32.0000	32.0000	32.0000	32.0000	-3.030%	2	50	-32.938%
2025-06-12	33.0000	33.0000	33.0000	33.0000	-5.714%	50	50	-34.970%
2025-06-11	40.3400	40.3400	35.0000	35.0000	-9.091%	35	96	-38.686%
2025-06-10	38.5000	38.5000	38.5000	38.5000	-8.854%	1	61	-44.260%
2025-06-09	44.7500	44.7500	42.2400	42.2400	+14.348%	17	61	-49.195%
2025-06-05	38.0000	41.0000	36.9400	36.9400	-22.232%	58	59	-41.906%
2025-06-04	43.5000	48.6600	42.0000	47.5000	+6.742%	21	20	-54.821%
2025-06-03	45.9700	45.9700	44.5000	44.5000	+10.973%	4	30	-51.775%
2025-06-02	40.1000	40.1000	40.1000	40.1000	+21.515%	25	26	-46.484%
2025-05-30	33.0000	33.0000	33.0000	33.0000	0.000%	2	1	-34.970%

.dark-mode .N65Jg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N65Jg8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C180CRWV Dec 17 2027 180.00 Call (CRWV271217C00180000)option OPRA

CRWV20271217C180
CRWV Dec 17 2027 180.00 Call (CRWV271217C00180000)
option OPRA