Dark

CRWV20271217C190
CRWV Dec 17 2027 190.00 Call (CRWV271217C00190000)
option OPRA

EOD

Oct 1, 2026

10.25+6.218%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.7000	10.2500	9.7000	10.2500	+6.218%	2	634	0.000%
2026-09-28	10.3600	10.5200	9.6500	9.6500	-7.212%	33	634	+6.218%
2026-09-24	10.9500	10.9500	10.4000	10.4000	-5.455%	31	650	-1.442%
2026-09-21	11.0000	11.0000	11.0000	11.0000	+24.294%	5	620	-6.818%
2026-09-18	9.1500	9.1500	8.8000	8.8500	-2.210%	11	621	+15.819%
2026-09-17	9.7500	9.7500	8.9500	9.0500	-31.647%	16	621	+13.260%
2026-09-11	13.2400	13.2400	13.2400	13.2400	+16.140%	1	620	-22.583%
2026-09-04	11.4000	11.4000	11.4000	11.4000	-20.280%	1	619	-10.088%
2026-08-20	14.3000	14.3000	14.3000	14.3000	-20.112%	3	619	-28.322%
2026-08-18	17.9400	17.9400	17.9000	17.9000	-30.105%	15	616	-42.737%
2026-08-13	25.6100	25.6100	25.6100	25.6100	+15.882%	2	616	-59.977%
2026-08-12	25.4000	25.6000	22.1000	22.1000	+30.538%	5	616	-53.620%
2026-08-07	16.9300	16.9300	16.9300	16.9300	+0.894%	1	616	-39.457%
2026-08-06	16.8000	16.8000	16.7800	16.7800	-10.267%	3	617	-38.915%
2026-08-05	18.7000	18.7000	18.7000	18.7000	0.000%	71	617	-45.187%
2026-08-04	18.6300	18.7000	18.6300	18.7000	+55.316%	3	641	-45.187%
2026-07-30	12.0400	12.0400	12.0400	12.0400	+12.523%	1	641	-14.867%
2026-07-27	11.5000	11.5000	10.7000	10.7000	-6.957%	12	641	-4.206%
2026-07-24	12.8000	12.8000	11.5000	11.5000	-22.034%	2	641	-10.870%
2026-07-23	14.7500	14.7500	14.7500	14.7500	+3.509%	1	641	-30.508%
2026-07-21	14.2500	14.2500	14.2500	14.2500	-8.946%	1	641	-28.070%
2026-07-13	15.7000	15.7000	15.6500	15.6500	-17.718%	4	641	-34.505%
2026-07-09	19.4000	19.4000	19.0200	19.0200	+27.054%	53	642	-46.109%
2026-07-02	16.8300	16.8300	14.7800	14.9700	-48.803%	121	572	-31.530%
2026-06-22	29.2300	29.2900	29.2300	29.2400	-11.394%	8	572	-64.945%
2026-06-18	33.0000	33.0000	33.0000	33.0000	+2.167%	1	572	-68.939%
2026-06-16	32.3000	32.3000	32.3000	32.3000	+27.921%	1	572	-68.266%
2026-06-08	25.2500	25.2500	25.2500	25.2500	+5.208%	103	571	-59.406%
2026-06-05	24.8500	25.0000	24.0000	24.0000	-33.903%	364	468	-57.292%
2026-06-02	36.3700	36.3700	36.3100	36.3100	-4.271%	2	204	-71.771%
2026-06-01	37.4000	37.9300	37.4000	37.9300	+55.578%	2	203	-72.977%
2026-05-27	24.3800	24.3800	24.3800	24.3800	+4.322%	1	204	-57.957%
2026-05-20	23.6000	23.6000	23.3700	23.3700	+10.236%	2	204	-56.140%
2026-05-19	20.1500	21.2000	20.1500	21.2000	-4.246%	10	197	-51.651%
2026-05-18	22.1400	22.1400	22.1400	22.1400	-23.125%	2	197	-53.704%
2026-05-14	28.0000	28.8000	28.0000	28.8000	+27.716%	8	197	-64.410%
2026-05-12	22.7500	22.7500	22.5500	22.5500	-18.680%	6	193	-54.545%
2026-05-11	27.7300	27.7300	27.7300	27.7300	-3.514%	1	193	-63.036%
2026-05-08	30.3000	30.3000	27.9800	28.7400	+1.735%	15	194	-64.335%
2026-04-30	28.2500	28.2500	28.2500	28.2500	+12.326%	1	202	-63.717%
2026-04-28	26.0900	26.0900	24.6000	25.1500	-2.064%	6	201	-59.245%
2026-04-27	25.6700	25.6800	25.6700	25.6800	-12.801%	2	200	-60.086%
2026-04-22	29.2800	29.4600	28.6800	29.4500	+2.080%	14	200	-65.195%
2026-04-20	26.9500	28.8500	26.5000	28.8500	+2.450%	20	211	-64.471%
2026-04-17	29.9800	29.9800	28.1600	28.1600	+2.363%	8	203	-63.601%
2026-04-13	27.9400	28.0000	27.5100	27.5100	+21.726%	28	196	-62.741%
2026-04-10	22.4600	22.6800	22.0500	22.6000	+101.606%	165	196	-54.646%
2026-03-30	11.0900	11.2100	11.0900	11.2100	-22.955%	3	122	-8.564%
2026-03-10	14.5500	14.5500	14.5500	14.5500	-6.731%	2	122	-29.553%
2026-03-06	15.8800	15.8800	15.6000	15.6000	+6.122%	2	122	-34.295%
2026-03-03	15.1200	15.1200	14.7000	14.7000	-12.239%	3	121	-30.272%
2026-03-02	16.6700	16.7500	16.6700	16.7500	-35.453%	5	120	-38.806%
2026-02-23	25.9500	25.9500	25.9500	25.9500	+2.448%	1	115	-60.501%
2026-02-17	25.3300	25.3300	25.3300	25.3300	-11.092%	5	115	-59.534%
2026-02-13	28.4900	28.4900	28.4900	28.4900	-11.384%	10	120	-64.022%
2026-01-27	32.3000	32.3000	32.1500	32.1500	+31.493%	2	120	-68.118%
2026-01-22	24.4500	24.4500	24.4500	24.4500	-0.204%	10	121	-58.078%
2026-01-15	24.5000	24.5000	24.5000	24.5000	+36.111%	60	111	-58.163%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+3.567%	4	115	-43.056%
2025-12-26	17.3800	17.3800	17.3800	17.3800	-0.686%	1	119	-41.024%
2025-12-24	17.5000	17.5000	17.5000	17.5000	-5.405%	1	120	-41.429%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+1.648%	3	120	-44.595%
2025-12-19	18.2000	18.2000	18.2000	18.2000	+46.185%	1	120	-43.681%
2025-12-18	12.4500	12.4500	12.4500	12.4500	-30.056%	1	120	-17.671%
2025-12-15	17.8000	17.8000	17.8000	17.8000	-17.593%	60	120	-42.416%
2025-12-11	21.6000	21.6000	21.6000	21.6000	+37.405%	1	60	-52.546%
2025-11-25	15.7200	15.7200	15.7200	15.7200	-8.016%	1	60	-34.796%
2025-11-21	17.5100	17.5100	16.5000	17.0900	-12.359%	3	61	-40.023%
2025-11-19	19.5000	19.5000	19.5000	19.5000	+2.902%	1	60	-47.436%
2025-11-18	18.9500	18.9500	18.9500	18.9500	-4.774%	1	59	-45.910%
2025-11-17	19.9000	19.9000	19.9000	19.9000	-21.807%	1	60	-48.492%
2025-11-11	27.3000	27.3000	25.4500	25.4500	-35.027%	2	59	-59.725%
2025-11-05	39.1700	39.1700	39.1700	39.1700	-16.748%	2	59	-73.832%
2025-11-03	48.0000	48.0000	47.0500	47.0500	-4.949%	3	61	-78.215%
2025-10-30	49.5000	49.5000	49.5000	49.5000	-7.129%	1	61	-79.293%
2025-10-28	53.2500	53.3000	53.2500	53.3000	+5.545%	8	62	-80.769%
2025-10-27	50.5000	50.5000	50.5000	50.5000	+17.991%	2	63	-79.703%
2025-10-22	39.4000	42.8000	39.4000	42.8000	-10.963%	6	63	-76.051%
2025-10-20	47.5000	48.0700	47.4700	48.0700	-13.543%	6	58	-78.677%
2025-10-15	55.6000	55.6000	55.6000	55.6000	+10.757%	10	61	-81.565%
2025-10-14	50.2000	50.2000	50.2000	50.2000	-12.817%	10	71	-79.582%
2025-10-10	57.4200	60.6500	57.3500	57.5800	+12.902%	9	71	-82.199%
2025-10-08	51.1500	51.1500	51.0000	51.0000	+3.448%	2	66	-79.902%
2025-10-01	49.3000	49.3000	49.3000	49.3000	-8.057%	2	65	-79.209%
2025-09-30	52.4500	53.6200	52.3000	53.6200	+27.424%	3	65	-80.884%
2025-09-26	42.3100	42.3100	42.0800	42.0800	-18.686%	2	65	-75.642%
2025-09-25	51.7500	51.7500	51.7500	51.7500	+8.241%	2	64	-80.193%
2025-09-22	47.8100	47.8100	47.8100	47.8100	+20.580%	1	64	-78.561%
2025-09-18	40.3000	40.4000	39.6500	39.6500	+36.724%	17	63	-74.149%
2025-09-12	29.0000	29.0000	29.0000	29.0000	-16.547%	18	78	-64.655%
2025-09-11	35.7900	36.1600	34.7500	34.7500	-0.714%	43	60	-70.504%
2025-09-10	38.8900	38.8900	35.0000	35.0000	+27.273%	7	42	-70.714%
2025-09-09	27.5000	27.5000	27.5000	27.5000	+14.583%	1	41	-62.727%
2025-09-08	24.9500	25.0000	24.0000	24.0000	+9.439%	5	40	-57.292%
2025-09-05	20.0000	21.9300	20.0000	21.9300	+6.976%	13	40	-53.260%
2025-09-04	20.5000	20.5000	20.5000	20.5000	-10.284%	3	38	-50.000%
2025-09-02	22.8500	22.8500	22.8500	22.8500	-1.296%	11	35	-55.142%
2025-08-26	23.1500	23.1500	23.1500	23.1500	+0.652%	1	35	-55.724%
2025-08-22	23.0000	23.0000	23.0000	23.0000	-2.625%	1	35	-55.435%
2025-08-20	25.2300	25.2300	23.1600	23.6200	-11.701%	16	35	-56.605%
2025-08-19	25.4400	27.2000	25.4400	26.7500	-9.750%	5	36	-61.682%
2025-08-18	28.9900	30.9000	28.9900	29.6400	-1.200%	9	37	-65.418%
2025-08-14	30.0000	30.0000	30.0000	30.0000	-23.077%	1	35	-65.833%
2025-08-13	40.3900	40.6200	39.0000	39.0000	-15.217%	3	35	-73.718%
2025-08-11	45.0000	46.0000	45.0000	46.0000	+37.313%	2	35	-77.717%
2025-07-31	33.5000	33.5000	33.5000	33.5000	+26.415%	10	33	-69.403%
2025-07-29	26.5000	26.5000	26.5000	26.5000	-8.621%	4	30	-61.321%
2025-07-28	29.0000	29.0000	29.0000	29.0000	-3.333%	2	34	-64.655%
2025-07-25	28.7000	30.0000	28.7000	30.0000	-12.536%	3	34	-65.833%
2025-07-17	34.3000	34.3000	34.3000	34.3000	-2.640%	3	33	-70.117%
2025-07-15	33.6500	35.2300	33.6500	35.2300	+15.508%	4	33	-70.905%
2025-07-14	30.0000	30.5000	30.0000	30.5000	-1.613%	2	33	-66.393%
2025-07-10	31.0000	31.0000	31.0000	31.0000	-11.429%	1	33	-66.935%
2025-07-03	34.2500	35.0000	34.2500	35.0000	-3.448%	3	35	-70.714%
2025-07-01	36.0000	36.2500	36.0000	36.2500	-4.429%	2	35	-71.724%
2025-06-30	37.9300	37.9300	37.9300	37.9300	+9.151%	3	34	-72.977%
2025-06-26	35.5000	35.5000	34.7500	34.7500	-16.667%	11	34	-70.504%
2025-06-24	42.5000	42.5000	41.7000	41.7000	+7.391%	6	24	-75.420%
2025-06-23	41.5000	41.5000	38.8300	38.8300	-5.889%	7	21	-73.603%
2025-06-20	39.9300	43.3100	39.9300	41.2600	+10.557%	6	18	-75.158%
2025-06-17	37.3200	37.3200	37.3200	37.3200	+0.865%	1	17	-72.535%
2025-06-05	40.0000	40.0000	37.0000	37.0000	-17.613%	25	16	-72.297%
2025-06-03	45.0200	45.0200	44.5000	44.9100	+45.434%	15	31	-77.177%
2025-05-30	30.8800	30.8800	30.8800	30.8800	0.000%	40	20	-66.807%

.dark-mode .rzcxhj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzcxhj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C190CRWV Dec 17 2027 190.00 Call (CRWV271217C00190000)option OPRA

CRWV20271217C190
CRWV Dec 17 2027 190.00 Call (CRWV271217C00190000)
option OPRA