Dark

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

EOD

Jun 25, 2026

24.60-24.725%(-8.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	24.6000	24.6000	24.6000	24.6000	-24.725%	1	316	0.000%
2026-06-18	32.6800	32.6800	32.6800	32.6800	-1.179%	1	316	-24.725%
2026-06-16	33.4900	33.4900	33.0700	33.0700	+27.437%	2	316	-25.612%
2026-06-08	25.9500	25.9500	25.9500	25.9500	+6.527%	1	316	-5.202%
2026-06-05	24.4000	24.4000	24.3600	24.3600	-31.477%	2	315	+0.985%
2026-06-02	35.5500	35.5500	35.5500	35.5500	-8.447%	2	314	-30.802%
2026-06-01	38.8300	38.8300	38.8300	38.8300	+31.316%	1	316	-36.647%
2026-05-14	28.7000	30.0900	28.7000	29.5700	+1.163%	36	316	-16.808%
2026-05-11	29.3500	29.3500	29.2300	29.2300	+2.814%	2	300	-15.840%
2026-05-08	29.8600	29.8600	28.4300	28.4300	-26.290%	3	299	-13.472%
2026-05-07	38.5700	38.5700	38.5700	38.5700	+18.495%	1	299	-36.220%
2026-05-01	32.5500	32.5500	32.5500	32.5500	+28.911%	12	287	-24.424%
2026-04-28	25.2000	25.2500	25.2000	25.2500	-7.880%	6	287	-2.574%
2026-04-27	27.4600	27.4600	27.4100	27.4100	-15.920%	2	284	-10.252%
2026-04-22	32.8500	33.0000	32.6000	32.6000	+7.697%	3	284	-24.540%
2026-04-21	30.2700	30.2700	30.2700	30.2700	+9.278%	6	282	-18.731%
2026-04-20	28.0000	28.0000	27.7000	27.7000	-7.667%	2	282	-11.191%
2026-04-17	30.0000	30.0000	30.0000	30.0000	-0.166%	1	281	-18.000%
2026-04-13	26.2500	30.0500	26.2500	30.0500	+30.482%	6	281	-18.136%
2026-04-10	23.2900	23.4800	23.0300	23.0300	+33.507%	11	282	+6.817%
2026-04-09	19.2000	19.2000	15.6500	17.2500	+32.999%	72	276	+42.609%
2026-03-31	12.5000	12.9700	12.5000	12.9700	+24.712%	3	207	+89.668%
2026-03-30	12.5000	12.5000	10.4000	10.4000	-21.509%	4	208	+136.538%
2026-03-27	13.2500	13.2500	13.2500	13.2500	-23.631%	1	209	+85.660%
2026-03-18	17.3500	17.3500	17.3500	17.3500	-1.420%	2	209	+41.787%
2026-03-17	17.6000	17.6000	17.6000	17.6000	+16.866%	1	209	+39.773%
2026-03-10	15.0600	15.0600	15.0600	15.0600	+2.939%	1	209	+63.347%
2026-03-09	14.6300	14.6300	14.6300	14.6300	-10.245%	1	210	+68.148%
2026-03-06	15.9500	16.3000	15.9500	16.3000	+4.353%	4	211	+50.920%
2026-03-03	15.6200	15.6200	15.6200	15.6200	-12.148%	1	210	+57.490%
2026-02-27	17.7800	17.7800	17.7800	17.7800	-36.500%	1	209	+38.358%
2026-02-24	28.0000	28.0000	28.0000	28.0000	+4.205%	1	210	-12.143%
2026-02-17	26.8000	26.8700	26.8000	26.8700	-10.433%	2	209	-8.448%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+6.157%	1	209	-18.000%
2026-02-12	28.2600	28.2600	28.2600	28.2600	+7.616%	2	209	-12.951%
2026-02-09	26.2600	26.2600	26.2600	26.2600	+18.824%	1	209	-6.321%
2026-02-04	22.1000	22.1000	22.1000	22.1000	-16.761%	4	209	+11.312%
2026-01-30	25.0100	26.5500	25.0100	26.5500	-7.780%	2	210	-7.345%
2026-01-16	28.7900	28.7900	28.7900	28.7900	+3.561%	3	210	-14.554%
2026-01-15	27.8000	27.8000	27.8000	27.8000	+53.591%	1	210	-11.511%
2026-01-05	18.1000	18.1000	18.1000	18.1000	-8.354%	1	210	+35.912%
2025-12-19	19.7500	19.7500	19.7500	19.7500	+47.388%	1	210	+24.557%
2025-12-18	13.5000	13.5000	13.0000	13.4000	+6.265%	3	209	+83.582%
2025-12-17	12.6100	12.6100	12.6100	12.6100	-36.950%	1	210	+95.083%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-5.527%	1	211	+23.000%
2025-12-08	21.1700	21.1700	21.1700	21.1700	-5.491%	1	211	+16.202%
2025-12-04	22.3000	22.4000	22.3000	22.4000	+19.149%	2	211	+9.821%
2025-11-21	18.8000	18.8000	18.8000	18.8000	-2.943%	3	211	+30.851%
2025-11-20	19.3700	19.3700	19.3700	19.3700	-3.150%	3	210	+27.001%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+2.041%	1	210	+23.000%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-5.314%	2	209	+25.510%
2025-11-13	21.5000	21.5000	20.7000	20.7000	-17.365%	9	209	+18.841%
2025-11-12	25.0500	25.0500	25.0500	25.0500	-3.468%	1	209	-1.796%
2025-11-11	28.0000	28.0000	25.9500	25.9500	-25.857%	11	209	-5.202%
2025-11-10	34.9000	35.0000	34.9000	35.0000	-0.086%	6	213	-29.714%
2025-11-06	35.6000	35.6000	35.0300	35.0300	-9.249%	2	213	-29.774%
2025-11-05	38.7000	38.7000	38.6000	38.6000	-3.932%	2	213	-36.269%
2025-11-04	40.1800	40.1800	40.1800	40.1800	-14.692%	1	212	-38.776%
2025-11-03	47.3000	47.4500	47.1000	47.1000	-9.856%	6	210	-47.771%
2025-10-30	52.2500	52.2500	52.2500	52.2500	+4.500%	10	210	-52.919%
2025-10-14	50.0000	50.0000	50.0000	50.0000	-11.692%	1	220	-50.800%
2025-10-09	56.6200	56.6200	56.6200	56.6200	+8.260%	16	220	-56.552%
2025-10-06	52.3500	52.3500	52.3000	52.3000	+4.080%	2	236	-52.964%
2025-10-03	53.6500	53.6500	50.2500	50.2500	-3.365%	3	236	-51.045%
2025-09-30	52.0000	52.0000	52.0000	52.0000	+18.586%	1	236	-52.692%
2025-09-29	43.8500	43.8500	43.8500	43.8500	-0.341%	1	236	-43.900%
2025-09-26	44.0000	44.0000	44.0000	44.0000	+3.627%	1	235	-44.091%
2025-09-22	42.4600	42.4600	42.4600	42.4600	-6.886%	1	235	-42.063%
2025-09-19	45.6000	45.6000	45.6000	45.6000	+11.030%	1	235	-46.053%
2025-09-18	41.0700	41.0700	41.0700	41.0700	+2.113%	3	234	-40.102%
2025-09-16	39.7300	40.2200	39.7300	40.2200	-1.902%	7	231	-38.836%
2025-09-15	41.0000	41.0000	41.0000	41.0000	+38.748%	1	236	-40.000%
2025-09-12	29.5000	29.6000	29.5000	29.5500	-19.657%	8	235	-16.751%
2025-09-11	36.7800	36.7800	36.7800	36.7800	+5.086%	5	235	-33.116%
2025-09-10	39.5100	39.5100	35.0000	35.0000	+21.612%	42	240	-29.714%
2025-09-09	28.7800	28.7800	28.7800	28.7800	+17.469%	1	222	-14.524%
2025-09-08	25.2000	25.2000	24.5000	24.5000	+4.255%	2	222	+0.408%
2025-09-03	23.5000	23.5000	23.5000	23.5000	-2.611%	1	223	+4.681%
2025-09-02	26.0200	26.0200	24.1300	24.1300	-9.286%	8	223	+1.948%
2025-08-29	26.6000	26.6000	26.6000	26.6000	-14.194%	1	226	-7.519%
2025-08-28	31.0000	31.0000	31.0000	31.0000	+25.914%	1	226	-20.645%
2025-08-25	24.6200	24.6200	24.6200	24.6200	-1.756%	1	226	-0.081%
2025-08-19	25.0600	25.0600	25.0600	25.0600	-14.325%	2	226	-1.836%
2025-08-18	28.9000	29.2500	28.9000	29.2500	+4.464%	3	224	-15.897%
2025-08-15	30.0000	30.0000	28.0000	28.0000	-2.098%	4	224	-12.143%
2025-08-14	30.1800	30.1800	28.6000	28.6000	-31.084%	6	220	-13.986%
2025-08-13	41.5000	41.5000	41.5000	41.5000	-17.182%	26	216	-40.723%
2025-08-12	47.7500	50.1100	47.5900	50.1100	+25.495%	63	216	-50.908%
2025-08-08	39.6000	39.9300	39.6000	39.9300	+33.100%	2	260	-38.392%
2025-08-06	30.0000	30.0000	30.0000	30.0000	0.000%	1	261	-18.000%
2025-08-05	30.0000	30.0000	30.0000	30.0000	+4.530%	1	262	-18.000%
2025-08-04	28.7000	28.7000	28.7000	28.7000	+0.702%	1	263	-14.286%
2025-08-01	29.5000	29.6000	28.5000	28.5000	-20.056%	62	262	-13.684%
2025-07-31	35.5000	35.6500	35.5000	35.6500	+46.407%	2	263	-30.996%
2025-07-30	26.6600	26.6600	24.3500	24.3500	-19.103%	3	263	+1.027%
2025-07-29	30.0000	30.1000	30.0000	30.1000	+0.333%	6	262	-18.272%
2025-07-28	30.0000	30.0000	30.0000	30.0000	-3.226%	1	256	-18.000%
2025-07-25	29.0000	31.0000	29.0000	31.0000	+1.539%	12	256	-20.645%
2025-07-24	30.2500	30.5300	30.2500	30.5300	-8.866%	3	252	-19.424%
2025-07-22	33.5000	33.5000	33.5000	33.5000	+8.065%	3	252	-26.567%
2025-07-18	32.0000	32.0000	30.8500	31.0000	-8.012%	5	254	-20.645%
2025-07-17	33.7500	33.7500	33.7000	33.7000	-6.389%	2	250	-27.003%
2025-07-15	34.5000	36.0000	34.5000	36.0000	+15.644%	2	250	-31.667%
2025-07-11	29.5000	31.1300	29.5000	31.1300	-1.175%	5	250	-20.977%
2025-07-10	31.5000	31.5000	31.5000	31.5000	-5.689%	1	252	-21.905%
2025-07-09	33.5500	34.5800	33.4000	33.4000	-4.571%	3	252	-26.347%
2025-07-08	35.0000	35.0000	35.0000	35.0000	-2.507%	1	254	-29.714%
2025-07-07	35.9000	35.9000	35.9000	35.9000	-5.526%	1	253	-31.476%
2025-07-03	38.0000	38.0000	38.0000	38.0000	+16.923%	1	253	-35.263%
2025-07-02	35.5000	35.6500	32.5000	32.5000	-11.444%	5	253	-24.308%
2025-07-01	36.7000	36.7000	36.7000	36.7000	-5.290%	1	258	-32.970%
2025-06-30	37.9000	38.7500	37.9000	38.7500	+6.897%	7	259	-36.516%
2025-06-27	36.5500	36.5500	36.2500	36.2500	+3.571%	2	258	-32.138%
2025-06-26	35.0000	35.0000	35.0000	35.0000	-6.667%	7	258	-29.714%
2025-06-25	38.5000	38.5000	36.6900	37.5000	-12.791%	6	265	-34.400%
2025-06-24	45.0000	45.9000	43.0000	43.0000	+7.500%	64	265	-42.791%
2025-06-23	43.3000	43.3000	40.0000	40.0000	-9.910%	2	212	-38.500%
2025-06-20	39.0000	45.7500	39.0000	44.4000	+18.717%	28	211	-44.595%
2025-06-18	37.1000	38.3000	37.1000	37.4000	-3.309%	3	210	-34.225%
2025-06-17	35.5000	38.6800	35.5000	38.6800	+18.833%	2	210	-36.401%
2025-06-16	33.0000	33.0000	32.1500	32.5500	-5.102%	18	208	-24.424%
2025-06-12	35.0000	35.0000	33.3000	34.3000	+5.021%	9	220	-28.280%
2025-06-11	37.0000	37.0000	32.1900	32.6600	-19.754%	74	215	-24.679%
2025-06-10	39.5000	40.7000	38.7000	40.7000	-6.005%	7	145	-39.558%
2025-06-09	44.0000	44.0000	43.3000	43.3000	+6.388%	2	146	-43.187%
2025-06-06	40.7000	40.7000	40.7000	40.7000	+11.507%	2	145	-39.558%
2025-06-05	39.8000	43.2500	36.5000	36.5000	-20.306%	3	144	-32.603%
2025-06-04	44.2500	46.5000	41.7000	45.8000	+4.091%	15	145	-46.288%
2025-06-03	41.1400	48.5000	39.5000	44.0000	+14.434%	197	134	-44.091%
2025-06-02	36.3200	38.6100	36.3200	38.4500	+16.515%	7	53	-36.021%
2025-05-30	31.0000	33.0000	30.2600	33.0000	+3.448%	38	56	-25.455%
2025-05-29	38.9000	42.0000	31.7000	31.9000	-11.389%	31	52	-22.884%
2025-05-28	36.8900	38.2500	35.3500	36.0000	0.000%	36	35	-31.667%

.dark-mode .vtRW4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtRW4s{ 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