Dark

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

EOD

Oct 1, 2026

10.35-5.909%(-0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.3000	11.3000	10.3500	10.3500	-5.909%	3	2,794	0.000%
2026-09-30	11.7500	11.7500	11.0000	11.0000	+8.911%	3	2,796	-5.909%
2026-09-28	11.0500	11.1000	10.1000	10.1000	-11.013%	6	2,795	+2.475%
2026-09-25	11.5200	11.5200	11.3000	11.3500	-1.390%	110	2,797	-8.811%
2026-09-24	11.5100	11.5100	11.5100	11.5100	-4.083%	1	2,777	-10.078%
2026-09-22	11.6500	12.0000	11.6000	12.0000	+3.717%	7	2,777	-13.750%
2026-09-21	11.2500	11.5700	11.2500	11.5700	+12.330%	2	2,774	-10.545%
2026-09-18	10.3300	10.3300	10.3000	10.3000	-1.057%	4	2,773	+0.485%
2026-09-17	10.7000	10.7000	9.6500	10.4100	-16.720%	37	2,773	-0.576%
2026-09-16	12.5000	12.5000	12.5000	12.5000	-4.726%	6	2,775	-17.200%
2026-09-14	13.1200	13.1200	13.1200	13.1200	-9.330%	1	2,769	-21.113%
2026-09-11	14.4700	14.4700	14.4700	14.4700	-4.614%	15	2,769	-28.473%
2026-09-10	15.2000	15.2000	15.1500	15.1700	-29.573%	14	2,769	-31.773%
2026-09-08	17.1000	21.5400	17.1000	21.5400	+75.122%	9	2,757	-51.950%
2026-09-04	12.3000	12.3500	12.3000	12.3000	+20.707%	9	2,754	-15.854%
2026-09-03	10.1900	10.1900	10.1900	10.1900	-2.019%	1	2,754	+1.570%
2026-09-01	10.7300	10.7300	10.4000	10.4000	-12.162%	3	2,753	-0.481%
2026-08-31	11.8400	11.8400	11.8400	11.8400	-3.347%	1	2,755	-12.584%
2026-08-28	12.2500	12.2500	12.2500	12.2500	-13.244%	4	2,754	-15.510%
2026-08-24	13.2700	14.1200	13.2700	14.1200	-7.105%	3	2,754	-26.700%
2026-08-20	15.2000	15.2000	15.2000	15.2000	-18.367%	2,500	2,754	-31.908%
2026-08-18	19.2800	19.3100	18.6200	18.6200	-20.427%	14	2,754	-44.415%
2026-08-12	25.5500	25.6400	23.4000	23.4000	+36.364%	4	2,754	-55.769%
2026-08-11	17.1600	17.1600	17.1600	17.1600	-9.302%	1	2,753	-39.685%
2026-08-10	18.9200	18.9200	18.9200	18.9200	+11.294%	1	2,753	-45.296%
2026-08-06	17.3500	17.3500	17.0000	17.0000	-15.000%	2	2,754	-39.118%
2026-08-05	20.1000	20.5500	20.0000	20.0000	+23.229%	3	2,754	-48.250%
2026-08-03	16.0000	16.2300	16.0000	16.2300	+34.689%	2	2,755	-36.229%
2026-07-31	12.1800	12.1800	12.0500	12.0500	+30.270%	2	2,753	-14.108%
2026-07-29	10.1500	10.1500	8.9500	9.2500	-20.259%	3	2,752	+11.892%
2026-07-27	11.4500	11.6500	11.4500	11.6000	-12.453%	5	2,752	-10.776%
2026-07-24	13.2500	13.2500	13.2500	13.2500	-16.928%	1	2,753	-21.887%
2026-07-23	16.0000	16.7000	15.9500	15.9500	+13.685%	4	2,754	-35.110%
2026-07-21	14.0300	14.0300	14.0300	14.0300	+0.573%	1	2,754	-26.230%
2026-07-20	13.9500	13.9500	13.9500	13.9500	+4.651%	3	2,753	-25.806%
2026-07-17	13.3400	13.3500	13.3300	13.3300	+6.215%	5	2,756	-22.356%
2026-07-16	12.8400	12.8400	12.5500	12.5500	-3.831%	6	2,756	-17.530%
2026-07-15	14.2600	14.2600	13.0500	13.0500	-21.856%	3	2,761	-20.690%
2026-07-07	15.9400	16.7000	15.1600	16.7000	+4.375%	8	2,762	-38.024%
2026-07-02	15.9500	16.1000	15.8300	16.0000	-7.461%	210	2,762	-35.313%
2026-07-01	19.1000	19.1000	17.2900	17.2900	-21.409%	6	2,762	-40.139%
2026-06-30	22.0000	22.0000	22.0000	22.0000	+2.516%	3	2,761	-52.955%
2026-06-29	22.0000	22.0000	21.4600	21.4600	-25.122%	8	2,761	-51.771%
2026-06-23	28.7000	28.7000	28.6600	28.6600	-11.132%	4	2,763	-63.887%
2026-06-22	30.5500	32.2500	28.4200	32.2500	-4.586%	5	2,763	-67.907%
2026-06-18	34.6700	34.6700	33.8000	33.8000	+2.892%	2	2,763	-69.379%
2026-06-16	33.0000	34.7500	32.8500	32.8500	+9.318%	6	2,763	-68.493%
2026-06-15	30.0500	30.0500	30.0500	30.0500	+11.918%	2	2,763	-65.557%
2026-06-12	26.8500	26.8500	26.8500	26.8500	+20.242%	1	2,763	-61.453%
2026-06-11	22.3800	22.3800	22.2000	22.3300	-3.040%	5	2,763	-53.650%
2026-06-10	23.0300	23.0300	23.0300	23.0300	-0.303%	1	2,764	-55.059%
2026-06-09	22.9900	23.1000	22.9900	23.1000	-13.645%	2	2,764	-55.195%
2026-06-08	26.7500	26.7500	26.7500	26.7500	+4.086%	3	2,764	-61.308%
2026-06-05	25.7000	25.7000	25.6500	25.7000	-9.825%	3	2,764	-59.728%
2026-06-04	28.5000	28.5000	28.5000	28.5000	-9.667%	1	2,764	-63.684%
2026-06-03	31.2200	31.5500	31.2200	31.5500	-19.985%	5	2,764	-67.195%
2026-06-01	40.4100	40.4100	39.4300	39.4300	+48.736%	3	2,765	-73.751%
2026-05-27	24.8500	26.6000	24.8500	26.5100	+13.339%	3	2,764	-60.958%
2026-05-18	24.2700	24.2700	23.3900	23.3900	-26.906%	8	2,764	-55.750%
2026-05-14	32.0000	32.0000	32.0000	32.0000	+34.285%	2	2,758	-67.656%
2026-05-12	23.8300	23.8300	23.8300	23.8300	-22.378%	1	2,759	-56.567%
2026-05-11	30.7000	30.7000	30.7000	30.7000	+2.333%	12	2,759	-66.287%
2026-05-08	29.4500	30.1900	28.9500	30.0000	-32.508%	75	2,771	-65.500%
2026-05-06	43.7800	44.4500	43.0000	44.4500	+13.220%	8	2,771	-76.715%
2026-05-05	37.6300	39.5000	37.6300	39.2600	+9.056%	56	2,768	-73.637%
2026-05-04	36.0000	36.0000	36.0000	36.0000	+15.385%	1	2,776	-71.250%
2026-04-29	31.2000	31.2000	31.2000	31.2000	+22.161%	3	2,776	-66.827%
2026-04-28	25.5400	25.5400	25.5400	25.5400	-14.867%	1	2,773	-59.475%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-12.023%	4	2,773	-65.500%
2026-04-22	33.7100	35.0000	33.7100	34.1000	+8.254%	11	2,777	-69.648%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-1.501%	1	2,769	-67.143%
2026-04-15	31.9800	31.9800	31.9800	31.9800	+8.702%	1	2,769	-67.636%
2026-04-13	28.0000	29.9100	28.0000	29.4200	+48.962%	5	2,770	-64.820%
2026-04-09	19.7500	19.7500	19.7500	19.7500	+3.947%	4	2,768	-47.595%
2026-04-08	19.0000	19.0000	19.0000	19.0000	+33.333%	1	2,768	-45.526%
2026-04-01	14.2500	14.2500	14.2500	14.2500	+1.641%	9	2,768	-27.368%
2026-03-31	14.0200	14.0200	14.0200	14.0200	+8.012%	5	2,759	-26.177%
2026-03-30	12.5400	12.9800	12.5400	12.9800	-6.551%	4	2,761	-20.262%
2026-03-27	14.0800	14.0800	13.8900	13.8900	-13.566%	3	2,762	-25.486%
2026-03-26	16.1000	16.1000	16.0700	16.0700	-16.606%	3	2,763	-35.594%
2026-03-25	19.3300	19.3300	19.2700	19.2700	+13.687%	2	2,766	-46.290%
2026-03-23	16.9500	16.9500	16.9500	16.9500	+0.593%	1	2,766	-38.938%
2026-03-19	17.7100	17.7100	16.8500	16.8500	-9.115%	5	2,767	-38.576%
2026-03-18	18.5400	18.5400	18.5400	18.5400	+1.924%	1	2,772	-44.175%
2026-03-17	18.1900	18.1900	18.1900	18.1900	+2.479%	2	2,773	-43.101%
2026-03-13	18.8000	18.8000	17.7500	17.7500	-3.270%	4	2,775	-41.690%
2026-03-12	17.7600	18.3500	17.7600	18.3500	-3.421%	3	2,775	-43.597%
2026-03-11	17.8400	19.0000	17.8400	19.0000	+18.454%	7	2,774	-45.526%
2026-03-10	16.0400	16.0400	16.0400	16.0400	+3.218%	1	2,767	-35.474%
2026-03-09	15.5400	15.5400	15.5400	15.5400	-12.451%	1	2,768	-33.398%
2026-03-06	17.7500	17.7500	17.7500	17.7500	-1.389%	1	2,769	-41.690%
2026-03-04	17.4000	18.0000	17.4000	18.0000	-16.279%	3	2,770	-42.500%
2026-02-27	20.0000	21.5000	20.0000	21.5000	-29.508%	3	2,767	-51.860%
2026-02-25	30.5000	30.5000	30.5000	30.5000	+8.118%	1	2,769	-66.066%
2026-02-24	28.2100	28.2100	28.2100	28.2100	+4.481%	1	2,769	-63.311%
2026-02-17	27.0000	27.0000	27.0000	27.0000	+3.846%	3	2,769	-61.667%
2026-02-11	26.0000	26.0000	26.0000	26.0000	-11.111%	1	2,766	-60.192%
2026-01-29	29.2500	29.2500	29.2500	29.2500	-4.067%	1	2,766	-64.615%
2026-01-27	30.4900	30.4900	30.4900	30.4900	+30.858%	1	2,766	-66.054%
2026-01-21	23.3000	23.3000	23.3000	23.3000	-13.704%	10	2,766	-55.579%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-7.216%	2	2,776	-61.667%
2026-01-16	29.1000	29.1000	29.1000	29.1000	+3.228%	10	2,767	-64.433%
2026-01-15	28.1900	28.1900	28.1900	28.1900	+19.957%	1	2,767	-63.285%
2026-01-14	23.5000	23.5000	23.5000	23.5000	+3.982%	10	2,768	-55.957%
2026-01-13	22.4500	22.6000	22.4500	22.6000	-3.171%	6	2,768	-54.204%
2026-01-12	21.6200	23.3400	21.6200	23.3400	+37.294%	8	2,772	-55.656%
2026-01-08	17.0000	17.0000	17.0000	17.0000	-12.596%	1	2,764	-39.118%
2026-01-05	19.4500	19.4600	19.4500	19.4500	+3.623%	5	2,765	-46.787%
2026-01-02	18.0000	18.7700	18.0000	18.7700	+25.133%	8	2,765	-44.859%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-23.077%	1	2,771	-31.000%
2025-12-23	19.5000	19.5000	19.5000	19.5000	-12.830%	1	2,771	-46.923%
2025-12-22	22.4000	22.4000	22.3700	22.3700	+2.615%	2	2,773	-53.733%
2025-12-19	18.7500	21.8000	18.7500	21.8000	+44.371%	2	2,773	-52.523%
2025-12-15	15.1000	15.1000	15.1000	15.1000	-31.364%	2	2,771	-31.457%
2025-12-12	21.0000	22.0000	21.0000	22.0000	-1.566%	11	2,771	-52.955%
2025-12-11	22.3500	22.3500	22.3500	22.3500	-14.038%	2,500	2,772	-53.691%
2025-12-09	23.0000	26.0000	22.8500	26.0000	+13.290%	4	534	-60.192%
2025-12-08	22.9500	22.9500	22.9500	22.9500	-6.327%	6	535	-54.902%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+14.113%	1	538	-57.755%
2025-12-02	21.4700	21.4700	21.4700	21.4700	+2.189%	1	537	-51.793%
2025-12-01	21.0100	21.0100	21.0100	21.0100	+11.164%	5	536	-50.738%
2025-11-21	17.9600	19.0000	17.9600	18.9000	-11.351%	17	533	-45.238%
2025-11-18	21.3200	21.3200	21.3200	21.3200	+4.203%	2	534	-51.454%
2025-11-17	20.3300	21.1500	20.1000	20.4600	+1.037%	40	535	-49.413%
2025-11-14	20.2000	20.2500	20.2000	20.2500	-1.460%	2	508	-48.889%
2025-11-13	20.5500	20.5500	20.5500	20.5500	-14.375%	1	507	-49.635%
2025-11-12	25.0000	25.0000	24.0000	24.0000	-10.011%	22	507	-56.875%
2025-11-11	29.0000	29.0000	26.6000	26.6700	-24.661%	17	505	-61.192%
2025-11-10	35.5000	35.5000	35.4000	35.4000	-4.324%	13	519	-70.763%
2025-11-06	35.6000	37.0000	35.6000	37.0000	-7.105%	2	519	-72.027%
2025-11-05	40.0000	40.0000	39.8300	39.8300	-3.396%	7	519	-74.015%
2025-11-04	41.2300	41.2300	41.2300	41.2300	-19.157%	1	524	-74.897%
2025-10-24	48.5000	51.0000	48.5000	51.0000	+20.681%	5	523	-79.706%
2025-10-22	45.0000	45.0000	42.2600	42.2600	-11.218%	48	521	-75.509%
2025-10-21	43.6000	47.6000	43.6000	47.6000	-6.022%	2	521	-78.256%
2025-10-20	50.6500	50.6500	50.6500	50.6500	-3.707%	10	522	-79.566%
2025-10-17	50.3500	53.0000	50.3500	52.6000	-14.262%	17	518	-80.323%
2025-10-16	61.1800	61.3500	61.1800	61.3500	+13.611%	2	516	-83.130%
2025-10-15	54.0000	54.0000	54.0000	54.0000	-4.930%	19	515	-80.833%
2025-10-13	56.8000	56.8000	56.8000	56.8000	-1.406%	3	534	-81.778%
2025-10-10	65.0000	65.0000	57.6100	57.6100	-0.758%	27	534	-82.034%
2025-10-09	55.8500	58.0500	55.3000	58.0500	+21.190%	13	527	-82.171%
2025-10-07	46.9000	48.4700	46.9000	47.9000	-6.791%	16	525	-78.392%
2025-10-03	54.0000	54.2900	51.3900	51.3900	-4.391%	14	525	-79.860%
2025-10-02	51.6000	53.7500	51.6000	53.7500	+4.878%	20	531	-80.744%
2025-10-01	51.2500	51.2500	51.2500	51.2500	-1.195%	1	530	-79.805%
2025-09-30	56.0000	56.0000	51.8700	51.8700	-2.132%	4	530	-80.046%
2025-09-25	53.0000	53.0000	53.0000	53.0000	+6.000%	5	529	-80.472%
2025-09-24	47.5000	50.0000	47.5000	50.0000	-0.200%	11	524	-79.300%
2025-09-22	42.2000	53.0000	42.2000	50.1000	+19.229%	18	514	-79.341%
2025-09-18	42.0200	42.0200	42.0200	42.0200	+2.488%	3	513	-75.369%
2025-09-17	41.0000	41.0000	41.0000	41.0000	-2.381%	2	513	-74.756%
2025-09-15	40.0000	42.0000	40.0000	42.0000	+27.273%	13	514	-75.357%
2025-09-12	31.1000	33.0000	30.0000	33.0000	-7.950%	6	514	-68.636%
2025-09-11	37.8200	37.8200	35.8500	35.8500	-6.397%	4	517	-71.130%
2025-09-10	38.5900	43.4500	38.2500	38.3000	+35.097%	50	516	-72.977%
2025-09-09	28.3500	28.3500	28.3500	28.3500	+12.055%	20	536	-63.492%
2025-09-08	25.3000	25.3000	25.3000	25.3000	+15.842%	1	536	-59.091%
2025-09-05	23.0500	23.0500	21.8400	21.8400	-4.000%	11	535	-52.610%
2025-09-04	23.0000	23.0000	22.0000	22.7500	-5.208%	255	531	-54.505%
2025-09-03	24.8500	25.0000	23.9500	24.0000	-4.000%	299	621	-56.875%
2025-09-02	27.0000	27.0000	25.0000	25.0000	-11.442%	436	621	-58.600%
2025-08-29	28.4500	28.5000	28.2300	28.2300	-8.729%	6	246	-63.337%
2025-08-28	30.9900	32.3500	30.9300	30.9300	+10.662%	5	246	-66.537%
2025-08-27	26.9000	27.9500	26.9000	27.9500	+12.929%	5	246	-62.970%
2025-08-26	24.7500	24.7500	24.7500	24.7500	-6.108%	1	247	-58.182%
2025-08-22	23.6000	29.0000	23.6000	26.3600	+1.385%	15	248	-60.736%
2025-08-20	25.2000	26.0000	23.7500	26.0000	-5.144%	26	249	-60.192%
2025-08-19	26.8400	27.4100	25.8000	27.4100	-12.984%	61	245	-62.240%
2025-08-18	31.8000	32.2000	31.5000	31.5000	+4.029%	8	199	-67.143%
2025-08-15	29.9900	31.5000	28.9400	30.2800	+7.720%	22	192	-65.819%
2025-08-14	31.0000	31.0000	28.1100	28.1100	-24.027%	110	175	-63.180%
2025-08-13	44.0000	44.0000	37.0000	37.0000	-29.858%	31	203	-72.027%
2025-08-12	51.0000	52.7500	51.0000	52.7500	+15.301%	6	177	-80.379%
2025-08-11	46.9800	46.9800	45.7500	45.7500	+8.929%	6	181	-77.377%
2025-08-08	42.0000	42.0000	42.0000	42.0000	+13.514%	10	186	-75.357%
2025-08-07	37.0000	37.0000	37.0000	37.0000	+17.460%	2	176	-72.027%
2025-08-06	32.2500	32.2500	31.5000	31.5000	-3.077%	2	174	-67.143%
2025-08-05	32.2500	35.9500	32.2500	32.5000	+1.563%	3	172	-68.154%
2025-08-01	31.0000	32.0000	28.5500	32.0000	-9.859%	21	170	-67.656%
2025-07-31	34.5000	35.5000	34.5000	35.5000	+36.538%	3	180	-70.845%
2025-07-30	30.0000	30.0000	26.0000	26.0000	-18.750%	6	179	-60.192%
2025-07-29	29.0000	32.0000	29.0000	32.0000	+10.345%	5	175	-67.656%
2025-07-28	30.7500	32.4000	29.0000	29.0000	-9.375%	5	174	-64.310%
2025-07-25	31.0000	32.0000	30.5800	32.0000	0.000%	103	173	-67.656%
2025-07-24	32.0000	32.0000	32.0000	32.0000	-7.914%	1	73	-67.656%
2025-07-22	34.7500	34.7500	34.7500	34.7500	-4.795%	3	73	-70.216%
2025-07-21	32.5500	36.5000	32.5500	36.5000	+10.909%	4	76	-71.644%
2025-07-18	32.7500	32.9100	31.0000	32.9100	-2.633%	7	74	-68.551%
2025-07-17	33.8000	33.8000	33.8000	33.8000	-3.429%	1	69	-69.379%
2025-07-15	35.5000	36.5000	35.0000	35.0000	+13.049%	4	68	-70.429%
2025-07-11	31.2700	32.5000	30.9600	30.9600	-11.543%	7	65	-66.570%
2025-07-10	32.0000	35.0000	32.0000	35.0000	+4.478%	2	63	-70.429%
2025-07-08	33.5000	33.5000	33.5000	33.5000	-7.891%	1	64	-69.104%
2025-07-07	35.6000	36.3700	35.6000	36.3700	+6.971%	3	64	-71.542%
2025-07-02	34.0000	34.0000	34.0000	34.0000	-8.479%	1	66	-69.559%
2025-07-01	37.1500	37.1500	37.1500	37.1500	-0.668%	1	66	-72.140%
2025-06-30	36.3800	38.5800	36.3800	37.4000	+6.553%	5	66	-72.326%
2025-06-26	35.1000	35.1000	35.1000	35.1000	-17.412%	2	67	-70.513%
2025-06-24	45.5000	45.5000	42.5000	42.5000	+1.190%	4	65	-75.647%
2025-06-23	45.0200	45.0200	42.0000	42.0000	-8.696%	12	64	-75.357%
2025-06-20	42.5000	46.9000	42.5000	46.0000	+18.404%	58	62	-77.500%
2025-06-17	35.5000	38.8500	35.5000	38.8500	+19.502%	6	53	-73.359%
2025-06-16	32.5100	32.5100	32.5100	32.5100	+1.594%	1	50	-68.164%
2025-06-13	32.0000	32.0000	32.0000	32.0000	-3.030%	2	50	-67.656%
2025-06-12	33.0000	33.0000	33.0000	33.0000	-5.714%	50	50	-68.636%
2025-06-11	40.3400	40.3400	35.0000	35.0000	-9.091%	35	96	-70.429%
2025-06-10	38.5000	38.5000	38.5000	38.5000	-8.854%	1	61	-73.117%
2025-06-09	44.7500	44.7500	42.2400	42.2400	+14.348%	17	61	-75.497%
2025-06-05	38.0000	41.0000	36.9400	36.9400	-22.232%	58	59	-71.982%
2025-06-04	43.5000	48.6600	42.0000	47.5000	+6.742%	21	20	-78.211%
2025-06-03	45.9700	45.9700	44.5000	44.5000	+10.973%	4	30	-76.742%
2025-06-02	40.1000	40.1000	40.1000	40.1000	+21.515%	25	26	-74.190%
2025-05-30	33.0000	33.0000	33.0000	33.0000	0.000%	2	1	-68.636%

.dark-mode .DkkVR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkkVR0{ 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