Dark

CRWV20271217C185
CRWV Dec 17 2027 185.00 Call (CRWV271217C00185000)
option OPRA

EOD

Sep 25, 2026

11.12+0.180%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	11.1200	11.1200	11.1200	11.1200	+0.180%	1	298	0.000%
2026-09-22	11.2400	11.2400	11.1000	11.1000	+16.842%	10	299	+0.180%
2026-09-17	9.6000	9.6000	9.5000	9.5000	-18.873%	3	309	+17.053%
2026-09-14	11.7000	11.7500	11.7000	11.7100	+8.426%	60	306	-5.038%
2026-09-03	10.8000	10.8000	10.8000	10.8000	+4.046%	1	318	+2.963%
2026-09-01	10.3800	10.3800	10.3800	10.3800	-27.917%	1	317	+7.129%
2026-08-25	14.4500	14.4500	14.4000	14.4000	-3.356%	2	318	-22.778%
2026-08-20	15.4000	15.4500	14.9000	14.9000	-11.310%	19	317	-25.369%
2026-08-18	16.7900	16.8000	16.7900	16.8000	-23.532%	2	313	-33.810%
2026-08-14	21.6300	21.9700	21.4800	21.9700	-5.097%	25	312	-49.386%
2026-08-13	24.5500	24.5500	23.1500	23.1500	-12.311%	2	318	-51.965%
2026-08-12	26.1000	26.4000	26.1000	26.4000	+57.143%	2	318	-57.879%
2026-08-06	17.5000	17.5000	16.8000	16.8000	-14.721%	2	317	-33.810%
2026-08-05	19.1000	19.7000	19.1000	19.7000	+1.077%	3	316	-43.553%
2026-08-04	18.6400	19.4900	18.6400	19.4900	+90.705%	2	313	-42.945%
2026-07-28	10.2200	10.2200	10.2200	10.2200	-18.889%	2	313	+8.806%
2026-07-15	12.6000	12.6000	12.6000	12.6000	-21.495%	1	315	-11.746%
2026-07-13	16.7700	16.7700	16.0500	16.0500	-8.443%	8	316	-30.717%
2026-07-06	17.5300	17.5300	17.5300	17.5300	+14.276%	1	316	-36.566%
2026-07-02	15.3400	15.3400	15.3400	15.3400	-37.642%	1	316	-27.510%
2026-06-25	24.6000	24.6000	24.6000	24.6000	-24.725%	1	316	-54.797%
2026-06-18	32.6800	32.6800	32.6800	32.6800	-1.179%	1	316	-65.973%
2026-06-16	33.4900	33.4900	33.0700	33.0700	+27.437%	2	316	-66.374%
2026-06-08	25.9500	25.9500	25.9500	25.9500	+6.527%	1	316	-57.148%
2026-06-05	24.4000	24.4000	24.3600	24.3600	-31.477%	2	315	-54.351%
2026-06-02	35.5500	35.5500	35.5500	35.5500	-8.447%	2	314	-68.720%
2026-06-01	38.8300	38.8300	38.8300	38.8300	+31.316%	1	316	-71.362%
2026-05-14	28.7000	30.0900	28.7000	29.5700	+1.163%	36	316	-62.394%
2026-05-11	29.3500	29.3500	29.2300	29.2300	+2.814%	2	300	-61.957%
2026-05-08	29.8600	29.8600	28.4300	28.4300	-26.290%	3	299	-60.886%
2026-05-07	38.5700	38.5700	38.5700	38.5700	+18.495%	1	299	-71.169%
2026-05-01	32.5500	32.5500	32.5500	32.5500	+28.911%	12	287	-65.837%
2026-04-28	25.2000	25.2500	25.2000	25.2500	-7.880%	6	287	-55.960%
2026-04-27	27.4600	27.4600	27.4100	27.4100	-15.920%	2	284	-59.431%
2026-04-22	32.8500	33.0000	32.6000	32.6000	+7.697%	3	284	-65.890%
2026-04-21	30.2700	30.2700	30.2700	30.2700	+9.278%	6	282	-63.264%
2026-04-20	28.0000	28.0000	27.7000	27.7000	-7.667%	2	282	-59.856%
2026-04-17	30.0000	30.0000	30.0000	30.0000	-0.166%	1	281	-62.933%
2026-04-13	26.2500	30.0500	26.2500	30.0500	+30.482%	6	281	-62.995%
2026-04-10	23.2900	23.4800	23.0300	23.0300	+33.507%	11	282	-51.715%
2026-04-09	19.2000	19.2000	15.6500	17.2500	+32.999%	72	276	-35.536%
2026-03-31	12.5000	12.9700	12.5000	12.9700	+24.712%	3	207	-14.264%
2026-03-30	12.5000	12.5000	10.4000	10.4000	-21.509%	4	208	+6.923%
2026-03-27	13.2500	13.2500	13.2500	13.2500	-23.631%	1	209	-16.075%
2026-03-18	17.3500	17.3500	17.3500	17.3500	-1.420%	2	209	-35.908%
2026-03-17	17.6000	17.6000	17.6000	17.6000	+16.866%	1	209	-36.818%
2026-03-10	15.0600	15.0600	15.0600	15.0600	+2.939%	1	209	-26.162%
2026-03-09	14.6300	14.6300	14.6300	14.6300	-10.245%	1	210	-23.992%
2026-03-06	15.9500	16.3000	15.9500	16.3000	+4.353%	4	211	-31.779%
2026-03-03	15.6200	15.6200	15.6200	15.6200	-12.148%	1	210	-28.809%
2026-02-27	17.7800	17.7800	17.7800	17.7800	-36.500%	1	209	-37.458%
2026-02-24	28.0000	28.0000	28.0000	28.0000	+4.205%	1	210	-60.286%
2026-02-17	26.8000	26.8700	26.8000	26.8700	-10.433%	2	209	-58.616%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+6.157%	1	209	-62.933%
2026-02-12	28.2600	28.2600	28.2600	28.2600	+7.616%	2	209	-60.651%
2026-02-09	26.2600	26.2600	26.2600	26.2600	+18.824%	1	209	-57.654%
2026-02-04	22.1000	22.1000	22.1000	22.1000	-16.761%	4	209	-49.683%
2026-01-30	25.0100	26.5500	25.0100	26.5500	-7.780%	2	210	-58.117%
2026-01-16	28.7900	28.7900	28.7900	28.7900	+3.561%	3	210	-61.375%
2026-01-15	27.8000	27.8000	27.8000	27.8000	+53.591%	1	210	-60.000%
2026-01-05	18.1000	18.1000	18.1000	18.1000	-8.354%	1	210	-38.564%
2025-12-19	19.7500	19.7500	19.7500	19.7500	+47.388%	1	210	-43.696%
2025-12-18	13.5000	13.5000	13.0000	13.4000	+6.265%	3	209	-17.015%
2025-12-17	12.6100	12.6100	12.6100	12.6100	-36.950%	1	210	-11.816%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-5.527%	1	211	-44.400%
2025-12-08	21.1700	21.1700	21.1700	21.1700	-5.491%	1	211	-47.473%
2025-12-04	22.3000	22.4000	22.3000	22.4000	+19.149%	2	211	-50.357%
2025-11-21	18.8000	18.8000	18.8000	18.8000	-2.943%	3	211	-40.851%
2025-11-20	19.3700	19.3700	19.3700	19.3700	-3.150%	3	210	-42.592%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+2.041%	1	210	-44.400%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-5.314%	2	209	-43.265%
2025-11-13	21.5000	21.5000	20.7000	20.7000	-17.365%	9	209	-46.280%
2025-11-12	25.0500	25.0500	25.0500	25.0500	-3.468%	1	209	-55.609%
2025-11-11	28.0000	28.0000	25.9500	25.9500	-25.857%	11	209	-57.148%
2025-11-10	34.9000	35.0000	34.9000	35.0000	-0.086%	6	213	-68.229%
2025-11-06	35.6000	35.6000	35.0300	35.0300	-9.249%	2	213	-68.256%
2025-11-05	38.7000	38.7000	38.6000	38.6000	-3.932%	2	213	-71.192%
2025-11-04	40.1800	40.1800	40.1800	40.1800	-14.692%	1	212	-72.325%
2025-11-03	47.3000	47.4500	47.1000	47.1000	-9.856%	6	210	-76.391%
2025-10-30	52.2500	52.2500	52.2500	52.2500	+4.500%	10	210	-78.718%
2025-10-14	50.0000	50.0000	50.0000	50.0000	-11.692%	1	220	-77.760%
2025-10-09	56.6200	56.6200	56.6200	56.6200	+8.260%	16	220	-80.360%
2025-10-06	52.3500	52.3500	52.3000	52.3000	+4.080%	2	236	-78.738%
2025-10-03	53.6500	53.6500	50.2500	50.2500	-3.365%	3	236	-77.871%
2025-09-30	52.0000	52.0000	52.0000	52.0000	+18.586%	1	236	-78.615%
2025-09-29	43.8500	43.8500	43.8500	43.8500	-0.341%	1	236	-74.641%
2025-09-26	44.0000	44.0000	44.0000	44.0000	+3.627%	1	235	-74.727%
2025-09-22	42.4600	42.4600	42.4600	42.4600	-6.886%	1	235	-73.811%
2025-09-19	45.6000	45.6000	45.6000	45.6000	+11.030%	1	235	-75.614%
2025-09-18	41.0700	41.0700	41.0700	41.0700	+2.113%	3	234	-72.924%
2025-09-16	39.7300	40.2200	39.7300	40.2200	-1.902%	7	231	-72.352%
2025-09-15	41.0000	41.0000	41.0000	41.0000	+38.748%	1	236	-72.878%
2025-09-12	29.5000	29.6000	29.5000	29.5500	-19.657%	8	235	-62.369%
2025-09-11	36.7800	36.7800	36.7800	36.7800	+5.086%	5	235	-69.766%
2025-09-10	39.5100	39.5100	35.0000	35.0000	+21.612%	42	240	-68.229%
2025-09-09	28.7800	28.7800	28.7800	28.7800	+17.469%	1	222	-61.362%
2025-09-08	25.2000	25.2000	24.5000	24.5000	+4.255%	2	222	-54.612%
2025-09-03	23.5000	23.5000	23.5000	23.5000	-2.611%	1	223	-52.681%
2025-09-02	26.0200	26.0200	24.1300	24.1300	-9.286%	8	223	-53.916%
2025-08-29	26.6000	26.6000	26.6000	26.6000	-14.194%	1	226	-58.195%
2025-08-28	31.0000	31.0000	31.0000	31.0000	+25.914%	1	226	-64.129%
2025-08-25	24.6200	24.6200	24.6200	24.6200	-1.756%	1	226	-54.833%
2025-08-19	25.0600	25.0600	25.0600	25.0600	-14.325%	2	226	-55.626%
2025-08-18	28.9000	29.2500	28.9000	29.2500	+4.464%	3	224	-61.983%
2025-08-15	30.0000	30.0000	28.0000	28.0000	-2.098%	4	224	-60.286%
2025-08-14	30.1800	30.1800	28.6000	28.6000	-31.084%	6	220	-61.119%
2025-08-13	41.5000	41.5000	41.5000	41.5000	-17.182%	26	216	-73.205%
2025-08-12	47.7500	50.1100	47.5900	50.1100	+25.495%	63	216	-77.809%
2025-08-08	39.6000	39.9300	39.6000	39.9300	+33.100%	2	260	-72.151%
2025-08-06	30.0000	30.0000	30.0000	30.0000	0.000%	1	261	-62.933%
2025-08-05	30.0000	30.0000	30.0000	30.0000	+4.530%	1	262	-62.933%
2025-08-04	28.7000	28.7000	28.7000	28.7000	+0.702%	1	263	-61.254%
2025-08-01	29.5000	29.6000	28.5000	28.5000	-20.056%	62	262	-60.982%
2025-07-31	35.5000	35.6500	35.5000	35.6500	+46.407%	2	263	-68.808%
2025-07-30	26.6600	26.6600	24.3500	24.3500	-19.103%	3	263	-54.333%
2025-07-29	30.0000	30.1000	30.0000	30.1000	+0.333%	6	262	-63.056%
2025-07-28	30.0000	30.0000	30.0000	30.0000	-3.226%	1	256	-62.933%
2025-07-25	29.0000	31.0000	29.0000	31.0000	+1.539%	12	256	-64.129%
2025-07-24	30.2500	30.5300	30.2500	30.5300	-8.866%	3	252	-63.577%
2025-07-22	33.5000	33.5000	33.5000	33.5000	+8.065%	3	252	-66.806%
2025-07-18	32.0000	32.0000	30.8500	31.0000	-8.012%	5	254	-64.129%
2025-07-17	33.7500	33.7500	33.7000	33.7000	-6.389%	2	250	-67.003%
2025-07-15	34.5000	36.0000	34.5000	36.0000	+15.644%	2	250	-69.111%
2025-07-11	29.5000	31.1300	29.5000	31.1300	-1.175%	5	250	-64.279%
2025-07-10	31.5000	31.5000	31.5000	31.5000	-5.689%	1	252	-64.698%
2025-07-09	33.5500	34.5800	33.4000	33.4000	-4.571%	3	252	-66.707%
2025-07-08	35.0000	35.0000	35.0000	35.0000	-2.507%	1	254	-68.229%
2025-07-07	35.9000	35.9000	35.9000	35.9000	-5.526%	1	253	-69.025%
2025-07-03	38.0000	38.0000	38.0000	38.0000	+16.923%	1	253	-70.737%
2025-07-02	35.5000	35.6500	32.5000	32.5000	-11.444%	5	253	-65.785%
2025-07-01	36.7000	36.7000	36.7000	36.7000	-5.290%	1	258	-69.700%
2025-06-30	37.9000	38.7500	37.9000	38.7500	+6.897%	7	259	-71.303%
2025-06-27	36.5500	36.5500	36.2500	36.2500	+3.571%	2	258	-69.324%
2025-06-26	35.0000	35.0000	35.0000	35.0000	-6.667%	7	258	-68.229%
2025-06-25	38.5000	38.5000	36.6900	37.5000	-12.791%	6	265	-70.347%
2025-06-24	45.0000	45.9000	43.0000	43.0000	+7.500%	64	265	-74.140%
2025-06-23	43.3000	43.3000	40.0000	40.0000	-9.910%	2	212	-72.200%
2025-06-20	39.0000	45.7500	39.0000	44.4000	+18.717%	28	211	-74.955%
2025-06-18	37.1000	38.3000	37.1000	37.4000	-3.309%	3	210	-70.267%
2025-06-17	35.5000	38.6800	35.5000	38.6800	+18.833%	2	210	-71.251%
2025-06-16	33.0000	33.0000	32.1500	32.5500	-5.102%	18	208	-65.837%
2025-06-12	35.0000	35.0000	33.3000	34.3000	+5.021%	9	220	-67.580%
2025-06-11	37.0000	37.0000	32.1900	32.6600	-19.754%	74	215	-65.952%
2025-06-10	39.5000	40.7000	38.7000	40.7000	-6.005%	7	145	-72.678%
2025-06-09	44.0000	44.0000	43.3000	43.3000	+6.388%	2	146	-74.319%
2025-06-06	40.7000	40.7000	40.7000	40.7000	+11.507%	2	145	-72.678%
2025-06-05	39.8000	43.2500	36.5000	36.5000	-20.306%	3	144	-69.534%
2025-06-04	44.2500	46.5000	41.7000	45.8000	+4.091%	15	145	-75.721%
2025-06-03	41.1400	48.5000	39.5000	44.0000	+14.434%	197	134	-74.727%
2025-06-02	36.3200	38.6100	36.3200	38.4500	+16.515%	7	53	-71.079%
2025-05-30	31.0000	33.0000	30.2600	33.0000	+3.448%	38	56	-66.303%
2025-05-29	38.9000	42.0000	31.7000	31.9000	-11.389%	31	52	-65.141%
2025-05-28	36.8900	38.2500	35.3500	36.0000	0.000%	36	35	-69.111%

.dark-mode .tNSqj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNSqj2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C185CRWV Dec 17 2027 185.00 Call (CRWV271217C00185000)option OPRA

CRWV20271217C185
CRWV Dec 17 2027 185.00 Call (CRWV271217C00185000)
option OPRA