Dark

CRWV20271217C210
CRWV Dec 17 2027 210.00 Call (CRWV271217C00210000)
option OPRA

EOD

Sep 29, 2026

8.65-5.978%(-0.55)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.8500	8.6500	7.8500	8.6500	-5.978%	39	622	0.000%
2026-09-22	9.2000	9.2000	9.2000	9.2000	0.000%	78	603	-5.978%
2026-09-21	9.2000	9.2000	9.2000	9.2000	+25.170%	60	525	-5.978%
2026-09-18	7.3500	7.3500	7.3500	7.3500	-6.369%	32	503	+17.687%
2026-09-17	7.8500	7.8500	7.8500	7.8500	-20.305%	1	471	+10.191%
2026-09-16	9.8500	9.8500	9.8500	9.8500	-34.941%	1	472	-12.183%
2026-09-09	14.9900	15.1400	14.9900	15.1400	-11.720%	25	472	-42.867%
2026-09-08	17.1500	17.9900	17.1500	17.1500	+109.658%	9	447	-49.563%
2026-09-02	7.9500	8.1800	7.9500	8.1800	-2.036%	3	448	+5.746%
2026-09-01	8.3500	8.3500	8.3500	8.3500	-24.091%	1	450	+3.593%
2026-08-24	10.3500	11.0000	10.3500	11.0000	-19.708%	2	449	-21.364%
2026-08-18	13.7000	13.7000	13.7000	13.7000	-28.460%	1	448	-36.861%
2026-08-12	20.9000	20.9000	19.1500	19.1500	+27.243%	5	448	-54.830%
2026-08-06	15.0500	15.0500	15.0500	15.0500	-14.972%	10	444	-42.525%
2026-08-04	17.7000	17.7000	17.7000	17.7000	+84.375%	2	444	-51.130%
2026-07-31	9.5500	9.6500	9.4300	9.6000	-33.426%	74	444	-9.896%
2026-07-22	14.4200	14.4200	14.4200	14.4200	+34.892%	1	428	-40.014%
2026-07-16	10.6900	10.6900	10.6900	10.6900	-14.548%	1	428	-19.083%
2026-07-14	13.2000	13.2000	12.5100	12.5100	-8.352%	3	428	-30.855%
2026-07-13	14.5500	14.5500	13.6500	13.6500	-14.847%	74	425	-36.630%
2026-07-10	15.9300	16.0700	15.7800	16.0300	+11.707%	66	476	-46.039%
2026-07-08	14.5400	14.5400	14.3500	14.3500	-5.902%	29	539	-39.721%
2026-07-06	14.6900	15.2600	14.6500	15.2500	-40.777%	15	559	-43.279%
2026-06-22	25.6900	25.7500	25.6900	25.7500	-11.176%	2	568	-66.408%
2026-06-18	28.9900	28.9900	28.9900	28.9900	-5.724%	1	566	-70.162%
2026-06-17	30.7500	30.7500	30.7500	30.7500	+65.323%	1	566	-71.870%
2026-06-11	18.2000	18.6000	18.2000	18.6000	-18.564%	2	566	-53.495%
2026-06-08	22.8400	22.8400	22.8400	22.8400	+7.230%	9	568	-62.128%
2026-06-05	22.3500	22.5000	21.3000	21.3000	-14.458%	90	577	-59.390%
2026-06-04	24.9000	24.9000	24.9000	24.9000	-7.641%	10	493	-65.261%
2026-06-03	27.2000	27.2000	26.9600	26.9600	-21.742%	23	493	-67.915%
2026-06-01	34.4500	34.4500	34.4500	34.4500	+44.687%	2	493	-74.891%
2026-05-28	22.4900	24.4000	22.4900	23.8100	+13.327%	4	492	-63.671%
2026-05-27	21.3000	21.3000	21.0100	21.0100	+20.886%	17	492	-58.829%
2026-05-19	17.6000	17.6000	17.3800	17.3800	-20.055%	2	492	-50.230%
2026-05-15	21.8400	21.9100	21.7400	21.7400	-14.812%	32	492	-60.212%
2026-05-14	26.5500	26.5500	25.2000	25.5200	+6.555%	10	476	-66.105%
2026-05-13	23.9500	23.9500	23.9500	23.9500	+21.143%	1	518	-63.883%
2026-05-12	19.7900	19.7900	19.7700	19.7700	-27.847%	50	518	-56.247%
2026-05-11	27.8000	27.8000	27.4000	27.4000	+12.526%	4	518	-68.431%
2026-05-08	24.0500	24.3500	24.0500	24.3500	-27.766%	12	516	-64.476%
2026-05-07	34.6700	34.6700	33.2500	33.7100	-10.655%	6	510	-74.340%
2026-05-06	37.4200	37.8100	37.4200	37.7300	+17.980%	8	506	-77.074%
2026-05-05	31.9800	31.9800	31.9800	31.9800	-0.250%	1	500	-72.952%
2026-05-04	32.3500	32.3500	31.2300	32.0600	+14.296%	52	500	-73.019%
2026-05-01	27.8500	28.1000	27.8500	28.0500	+22.489%	18	515	-69.162%
2026-04-29	22.9000	22.9000	22.9000	22.9000	+6.860%	5	515	-62.227%
2026-04-28	20.7500	21.8700	20.7500	21.4300	-8.575%	138	515	-59.636%
2026-04-27	23.4000	23.4700	23.3500	23.4400	-11.614%	42	386	-63.097%
2026-04-23	26.4900	26.5400	26.1400	26.5200	-6.817%	12	376	-67.383%
2026-04-22	28.5000	28.5000	28.0000	28.4600	+18.980%	112	386	-69.606%
2026-04-21	23.9200	23.9200	23.9200	23.9200	-8.352%	9	338	-63.838%
2026-04-16	25.7000	26.1000	25.7000	26.1000	-2.974%	49	338	-66.858%
2026-04-15	27.6900	27.6900	26.9000	26.9000	-1.393%	7	289	-67.844%
2026-04-14	27.2800	27.2800	27.2800	27.2800	+12.681%	1	287	-68.292%
2026-04-13	23.0000	24.5500	23.0000	24.2100	+18.444%	41	286	-64.271%
2026-04-10	19.5000	20.4400	19.5000	20.4400	+40.192%	5	300	-57.681%
2026-04-09	13.5000	14.5800	13.5000	14.5800	-6.538%	12	300	-40.672%
2026-04-08	15.6500	15.6500	15.6000	15.6000	+27.347%	2	310	-44.551%
2026-04-01	12.2500	12.2500	12.2500	12.2500	+6.987%	1	309	-29.388%
2026-03-31	11.4500	11.4500	11.4500	11.4500	-22.425%	1	309	-24.454%
2026-03-12	14.5200	14.8200	14.1800	14.7600	-12.143%	124	309	-41.396%
2026-02-27	16.8000	16.8000	16.8000	16.8000	-34.118%	1	189	-48.512%
2026-02-13	25.5000	25.5000	25.5000	25.5000	+2.000%	1	189	-66.078%
2026-02-12	25.0000	25.0000	25.0000	25.0000	+24.813%	1	189	-65.400%
2026-02-06	20.0300	20.0300	20.0300	20.0300	+38.138%	1	190	-56.815%
2026-02-05	14.5000	14.5000	14.5000	14.5000	-19.444%	5	190	-40.345%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-21.637%	5	190	-51.944%
2026-01-30	22.9600	22.9800	22.9600	22.9700	+9.381%	7	190	-62.342%
2025-12-09	21.0000	21.0000	21.0000	21.0000	0.000%	1	191	-58.810%
2025-12-04	20.1000	21.0000	20.1000	21.0000	+26.735%	10	191	-58.810%
2025-11-20	16.5700	16.5700	16.5700	16.5700	-6.910%	1	191	-47.797%
2025-11-17	17.8000	17.8000	17.8000	17.8000	+4.706%	1	191	-51.404%
2025-11-14	17.0000	17.0000	17.0000	17.0000	-5.556%	1	191	-49.118%
2025-11-13	19.5000	19.5000	18.0000	18.0000	-19.786%	10	190	-51.944%
2025-11-12	23.0000	23.0000	22.3000	22.4400	-0.708%	10	181	-61.453%
2025-11-11	25.4600	25.5900	22.6000	22.6000	-28.931%	25	176	-61.726%
2025-11-10	32.1800	32.1800	31.2500	31.8000	+0.347%	3	166	-72.799%
2025-11-06	31.6900	31.6900	31.6900	31.6900	-9.997%	20	165	-72.704%
2025-11-05	35.2100	35.2100	35.2100	35.2100	-24.539%	1	165	-75.433%
2025-10-31	46.4000	46.6600	46.4000	46.6600	+0.778%	26	165	-81.462%
2025-10-30	46.2400	46.3000	46.2400	46.3000	-6.991%	2	141	-81.317%
2025-10-28	49.7800	49.7800	49.7800	49.7800	+24.295%	1	141	-82.624%
2025-10-23	40.0500	40.0500	40.0500	40.0500	-9.225%	1	141	-78.402%
2025-10-20	45.0000	45.0000	44.1200	44.1200	-9.031%	4	141	-80.394%
2025-10-06	48.5000	48.5000	48.5000	48.5000	+32.877%	1	141	-82.165%
2025-09-17	35.0000	36.5000	35.0000	36.5000	+1.984%	2	141	-76.301%
2025-09-15	35.2000	35.7900	35.2000	35.7900	+10.839%	2	141	-75.831%
2025-09-11	32.0700	32.2900	32.0700	32.2900	-10.306%	30	141	-73.212%
2025-09-10	34.7600	36.0000	34.7600	36.0000	+44.000%	72	141	-75.972%
2025-09-09	25.0000	25.0000	25.0000	25.0000	+28.866%	10	98	-65.400%
2025-09-05	18.4500	19.4000	18.4500	19.4000	+2.105%	2	88	-55.412%
2025-09-04	19.5000	19.5000	18.6700	19.0000	-31.159%	9	87	-54.474%
2025-08-28	27.6000	27.6000	27.6000	27.6000	+17.697%	1	80	-68.659%
2025-08-27	23.4500	23.4500	23.4500	23.4500	+12.740%	1	80	-63.113%
2025-08-26	20.8000	20.8000	20.8000	20.8000	-12.605%	1	79	-58.413%
2025-08-22	25.0000	25.0000	23.8000	23.8000	+8.182%	2	79	-63.655%
2025-08-20	22.5000	22.5000	21.7500	22.0000	-4.348%	24	78	-60.682%
2025-08-19	23.0000	23.3600	22.7000	23.0000	-13.987%	9	63	-62.391%
2025-08-18	26.7400	26.7400	26.7400	26.7400	-0.963%	1	63	-67.651%
2025-08-15	24.0000	27.0000	24.0000	27.0000	+3.846%	12	63	-67.963%
2025-08-14	27.5500	27.5500	26.0000	26.0000	-35.961%	20	53	-66.731%
2025-08-11	44.0000	44.0000	40.6000	40.6000	+9.730%	7	33	-78.695%
2025-08-08	37.0000	37.0000	37.0000	37.0000	+15.625%	1	32	-76.622%
2025-08-07	33.4800	33.4800	32.0000	32.0000	+19.403%	3	31	-72.969%
2025-08-01	26.8000	26.8000	26.8000	26.8000	+16.421%	1	32	-67.724%
2025-07-30	24.2000	24.2000	23.0200	23.0200	-18.944%	3	32	-62.424%
2025-07-29	25.0000	28.4000	25.0000	28.4000	+5.068%	11	30	-69.542%
2025-07-28	27.0300	27.0300	27.0300	27.0300	-15.531%	1	29	-67.999%
2025-07-16	32.0000	32.0000	32.0000	32.0000	-4.421%	1	28	-72.969%
2025-07-01	33.4800	33.4800	33.4800	33.4800	-3.655%	4	27	-74.164%
2025-06-26	34.3000	34.7500	34.3000	34.7500	-20.115%	11	27	-75.108%
2025-06-20	40.4000	43.5000	40.2000	43.5000	+29.851%	16	37	-80.115%
2025-06-18	35.0000	35.0000	33.5000	33.5000	-2.899%	40	18	-74.179%
2025-06-17	35.0000	35.0200	34.5000	34.5000	+11.614%	20	18	-74.928%
2025-06-11	30.9100	30.9100	30.9100	30.9100	-15.616%	1	13	-72.016%
2025-06-09	36.6300	36.6300	36.6300	36.6300	+13.758%	10	14	-76.385%
2025-06-06	32.2000	32.2000	32.2000	32.2000	-2.690%	2	4	-73.137%
2025-06-05	33.0900	33.0900	33.0900	33.0900	-18.195%	1	3	-73.859%
2025-06-04	41.7800	41.7800	40.4500	40.4500	0.000%	4	0	-78.616%

.dark-mode .sdx6Vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdx6Vc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C210CRWV Dec 17 2027 210.00 Call (CRWV271217C00210000)option OPRA

CRWV20271217C210
CRWV Dec 17 2027 210.00 Call (CRWV271217C00210000)
option OPRA