Dark

CRWV20271217C220
CRWV Dec 17 2027 220.00 Call (CRWV271217C00220000)
option OPRA

EOD

Oct 1, 2026

7.95+1.923%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3000	8.0000	7.3000	7.9500	+1.923%	3	415	0.000%
2026-09-29	7.8000	7.8000	7.8000	7.8000	+11.429%	15	414	+1.923%
2026-09-28	7.0000	7.0000	7.0000	7.0000	-17.647%	1	429	+13.571%
2026-09-25	8.8000	8.8000	8.5000	8.5000	+1.190%	2	429	-6.471%
2026-09-23	8.5000	8.5000	8.4000	8.4000	+1.205%	2	428	-5.357%
2026-09-22	8.1000	8.4000	8.1000	8.3000	0.000%	3	428	-4.217%
2026-09-21	8.2500	8.3000	8.2000	8.3000	+16.901%	22	428	-4.217%
2026-09-18	7.1000	7.1000	7.1000	7.1000	+3.650%	1	428	+11.972%
2026-09-17	6.9100	6.9100	6.8500	6.8500	-28.646%	12	428	+16.058%
2026-09-16	9.2400	9.6000	9.2000	9.6000	+1.053%	9	418	-17.188%
2026-09-14	8.2500	9.5000	8.2500	9.5000	-13.636%	5	422	-16.316%
2026-09-11	11.2200	11.2200	11.0000	11.0000	-2.655%	2	422	-27.727%
2026-09-10	11.3000	11.3000	11.3000	11.3000	+24.176%	1	422	-29.646%
2026-09-04	9.0500	9.1000	9.0500	9.1000	+30.935%	10	418	-12.637%
2026-09-03	6.9500	6.9500	6.9500	6.9500	-17.751%	1	418	+14.388%
2026-08-31	9.0300	9.0300	8.3200	8.4500	-21.249%	13	417	-5.917%
2026-08-27	10.7300	10.7300	10.7300	10.7300	+0.562%	1	415	-25.909%
2026-08-26	10.6700	10.6700	10.6700	10.6700	+2.498%	1	414	-25.492%
2026-08-24	10.4100	10.4100	10.4100	10.4100	-6.637%	1	414	-23.631%
2026-08-20	11.1500	11.1500	11.1500	11.1500	-14.231%	11	414	-28.700%
2026-08-18	12.9600	13.0000	12.9600	13.0000	-35.548%	2	425	-38.846%
2026-08-12	20.1700	20.1700	20.1700	20.1700	+58.196%	2	424	-60.585%
2026-08-11	12.7500	12.7500	12.7500	12.7500	-8.929%	1	426	-37.647%
2026-08-07	13.8900	14.0000	13.8900	14.0000	+3.704%	2	426	-43.214%
2026-08-06	13.7200	13.7200	13.5000	13.5000	+6.383%	2	424	-41.111%
2026-08-03	12.0000	12.6900	12.0000	12.6900	+96.136%	2	424	-37.352%
2026-07-29	6.4700	6.4700	6.4700	6.4700	-38.498%	1	423	+22.875%
2026-07-24	10.5000	10.5200	10.5000	10.5200	+3.137%	2	423	-24.430%
2026-07-20	11.7500	11.7500	10.2000	10.2000	+9.091%	8	422	-22.059%
2026-07-16	9.3500	9.3500	9.3500	9.3500	-7.150%	1	422	-14.973%
2026-07-15	10.0700	10.0700	10.0700	10.0700	-12.965%	1	421	-21.053%
2026-07-14	11.5700	11.5700	11.5700	11.5700	-10.656%	50	420	-31.288%
2026-07-13	13.7600	14.0500	12.9000	12.9500	-15.359%	75	420	-38.610%
2026-07-10	15.0100	15.3200	14.9200	15.3000	+9.286%	117	417	-48.039%
2026-07-06	13.6900	14.0000	13.6800	14.0000	-49.458%	29	491	-43.214%
2026-06-18	27.7000	27.7000	27.7000	27.7000	+19.037%	1	489	-71.300%
2026-06-15	22.5500	23.2700	22.5500	23.2700	+25.648%	2	489	-65.836%
2026-06-10	18.5200	18.5200	18.5200	18.5200	-0.857%	1	489	-57.073%
2026-06-05	20.8000	20.8000	18.6800	18.6800	-17.890%	45	489	-57.441%
2026-06-04	22.7000	22.7500	22.7000	22.7500	-27.316%	44	466	-65.055%
2026-06-02	32.5000	32.5000	31.3000	31.3000	+42.273%	2	466	-74.601%
2026-05-22	22.0000	22.0000	22.0000	22.0000	+6.900%	3	463	-63.864%
2026-05-15	20.8000	20.8000	20.5800	20.5800	-10.170%	32	463	-61.370%
2026-05-08	22.9100	22.9100	22.9100	22.9100	-28.674%	2	463	-65.299%
2026-05-07	32.8100	32.8100	31.6900	32.1200	+7.785%	6	461	-75.249%
2026-05-05	29.8000	29.8000	29.8000	29.8000	-2.455%	8	462	-73.322%
2026-05-04	30.9200	30.9200	29.6500	30.5500	+28.903%	47	462	-73.977%
2026-04-30	23.8000	23.8000	23.7000	23.7000	+15.328%	3	429	-66.456%
2026-04-28	20.5500	20.5500	20.5500	20.5500	-8.300%	2	426	-61.314%
2026-04-21	24.0000	24.0000	22.4000	22.4100	-9.564%	174	272	-64.525%
2026-04-16	24.7800	24.7800	24.7800	24.7800	+7.273%	5	272	-67.918%
2026-04-13	21.9100	23.1000	21.9100	23.1000	+22.222%	4	277	-65.584%
2026-04-10	18.9000	18.9000	18.8500	18.9000	+26.000%	76	277	-57.937%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+30.776%	1	254	-47.000%
2026-04-01	11.4700	11.4700	11.4700	11.4700	+6.204%	1	255	-30.689%
2026-03-31	10.4100	10.8000	10.4100	10.8000	+27.059%	3	255	-26.389%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-27.660%	100	254	-6.471%
2026-03-09	11.7500	11.7500	11.7500	11.7500	-17.775%	1	298	-32.340%
2026-03-04	15.1000	15.1000	14.2900	14.2900	+9.923%	6	299	-44.367%
2026-03-03	13.0000	13.0000	13.0000	13.0000	-8.772%	1	302	-38.846%
2026-03-02	15.0000	15.0000	14.2500	14.2500	-8.360%	5	303	-44.211%
2026-02-27	15.3900	15.5500	15.3900	15.5500	-27.641%	5	306	-48.875%
2026-02-23	21.4900	21.4900	21.4900	21.4900	-7.530%	1	309	-63.006%
2026-02-19	23.2400	23.2400	23.2400	23.2400	-0.684%	1	309	-65.792%
2026-02-18	23.4000	23.4000	23.4000	23.4000	-8.772%	5	309	-66.026%
2026-02-13	25.6100	25.6500	25.6100	25.6500	+33.455%	10	310	-69.006%
2026-02-04	19.2200	19.2200	19.2200	19.2200	-31.528%	1	310	-58.637%
2026-01-28	28.0700	28.0700	28.0700	28.0700	+44.616%	1	309	-71.678%
2026-01-21	19.4100	19.4100	19.4100	19.4100	+2.590%	1	309	-59.042%
2026-01-14	18.9200	18.9200	18.9200	18.9200	+6.893%	5	308	-57.981%
2026-01-12	17.7000	17.7000	17.7000	17.7000	+28.261%	20	303	-55.085%
2026-01-06	13.8000	13.8000	13.8000	13.8000	-8.000%	1	323	-42.391%
2026-01-02	15.0000	15.0000	15.0000	15.0000	+9.091%	1	324	-47.000%
2025-12-26	13.7500	13.7500	13.7500	13.7500	-18.831%	1	323	-42.182%
2025-12-19	14.3800	16.9800	14.3800	16.9400	+53.303%	13	323	-53.070%
2025-12-16	11.0500	11.0500	11.0500	11.0500	-11.882%	100	322	-28.054%
2025-12-15	12.5400	12.5400	12.5400	12.5400	-36.280%	2	232	-36.603%
2025-12-10	19.6800	19.6800	19.6800	19.6800	-10.545%	4	233	-59.604%
2025-12-04	22.0000	22.0000	22.0000	22.0000	+33.414%	1	233	-63.864%
2025-11-26	16.4900	16.4900	16.4900	16.4900	+2.295%	2	231	-51.789%
2025-11-20	16.1200	16.1200	16.1200	16.1200	+1.066%	1	231	-50.682%
2025-11-18	15.9500	15.9500	15.9500	15.9500	-8.491%	20	230	-50.157%
2025-11-13	17.4300	17.4300	17.4300	17.4300	-20.229%	1	210	-54.389%
2025-11-11	24.1700	24.2400	21.8500	21.8500	-25.932%	6	210	-63.616%
2025-11-07	28.8200	29.5000	28.5500	29.5000	-1.338%	6	209	-73.051%
2025-11-06	29.8100	29.9000	29.8100	29.9000	-12.904%	3	211	-73.411%
2025-11-05	34.3300	34.3300	34.3300	34.3300	-23.302%	3	210	-76.842%
2025-10-31	44.7600	44.7600	44.7600	44.7600	+0.879%	25	212	-82.239%
2025-10-30	44.7800	44.7800	44.3700	44.3700	-4.065%	2	212	-82.082%
2025-10-29	46.2500	46.2500	46.2500	46.2500	+21.073%	1	211	-82.811%
2025-10-23	38.2500	38.2500	38.2000	38.2000	+10.245%	2	211	-79.188%
2025-10-22	34.6500	34.6500	34.6500	34.6500	-17.930%	1	212	-77.056%
2025-10-20	42.1900	42.2200	42.1900	42.2200	-12.588%	2	213	-81.170%
2025-10-10	48.3000	48.3000	48.3000	48.3000	+16.050%	3	212	-83.540%
2025-10-07	41.6200	41.6200	41.6200	41.6200	-11.334%	1	213	-80.899%
2025-10-06	46.9400	46.9400	46.9400	46.9400	+3.097%	1	213	-83.063%
2025-10-02	45.5900	45.5900	45.5300	45.5300	-4.529%	4	213	-82.539%
2025-09-30	46.5500	47.6900	46.5500	47.6900	+9.910%	5	210	-83.330%
2025-09-25	43.7000	43.7000	43.3900	43.3900	+1.902%	7	206	-81.678%
2025-09-23	42.5800	42.5800	42.5800	42.5800	+22.181%	1	209	-81.329%
2025-09-18	34.6500	34.8500	34.6500	34.8500	-3.194%	2	208	-77.188%
2025-09-15	35.0900	36.0000	35.0800	36.0000	+44.000%	3	209	-77.917%
2025-09-12	25.0000	25.0000	25.0000	25.0000	-19.015%	2	209	-68.200%
2025-09-11	30.6000	30.8700	30.6000	30.8700	+49.492%	136	208	-74.247%
2025-09-08	20.6600	20.6600	20.6500	20.6500	+22.189%	2	80	-61.501%
2025-09-05	17.5500	17.5500	16.9000	16.9000	-8.550%	2	81	-52.959%
2025-09-04	18.4800	18.4800	18.4800	18.4800	-6.288%	1	82	-56.981%
2025-09-03	18.9500	19.7200	18.9500	19.7200	-7.635%	2	81	-59.686%
2025-09-02	21.5100	21.5100	21.3500	21.3500	-4.260%	7	81	-62.763%
2025-08-29	23.7000	23.7000	22.3000	22.3000	-3.043%	2	79	-64.350%
2025-08-27	21.6800	23.4000	21.6000	23.0000	+14.087%	6	79	-65.435%
2025-08-26	21.5000	21.5000	20.1600	20.1600	-0.444%	2	81	-60.565%
2025-08-25	20.2500	20.2500	20.2500	20.2500	-4.028%	1	81	-60.741%
2025-08-22	21.1000	21.1000	21.1000	21.1000	+0.957%	1	82	-62.322%
2025-08-20	20.6000	20.9000	20.0000	20.9000	-10.874%	5	82	-61.962%
2025-08-19	22.3900	23.6200	22.3900	23.4500	-6.200%	5	79	-66.098%
2025-08-18	25.6500	26.6000	25.0000	25.0000	-1.575%	5	76	-68.200%
2025-08-15	26.4000	26.4000	24.8900	25.4000	-3.970%	5	73	-68.701%
2025-08-14	28.5000	29.1700	25.8000	26.4500	-11.833%	4	72	-69.943%
2025-08-13	30.0000	30.0000	30.0000	30.0000	-16.201%	1	70	-73.500%
2025-08-08	35.8000	35.8000	35.8000	35.8000	+11.008%	1	71	-77.793%
2025-08-07	30.6900	32.2500	30.6900	32.2500	+29.103%	2	71	-75.349%
2025-08-04	24.9800	24.9800	24.9800	24.9800	-0.636%	1	70	-68.175%
2025-08-01	25.1400	25.1400	25.1400	25.1400	-22.119%	2	70	-68.377%
2025-07-31	32.2800	32.2800	32.2800	32.2800	+22.505%	1	70	-75.372%
2025-07-28	25.5000	26.3500	25.5000	26.3500	-1.679%	3	69	-69.829%
2025-07-25	26.0300	26.8000	26.0300	26.8000	+3.037%	3	70	-70.336%
2025-07-18	26.6500	26.6500	26.0000	26.0100	-8.415%	4	70	-69.435%
2025-07-17	28.4000	28.4000	28.4000	28.4000	+4.412%	1	72	-72.007%
2025-07-14	28.0000	28.0000	27.2000	27.2000	+4.817%	11	72	-70.772%
2025-07-11	26.0000	26.0000	25.9000	25.9500	-18.906%	20	71	-69.364%
2025-07-01	32.0000	32.0000	32.0000	32.0000	+12.281%	1	74	-75.156%
2025-06-26	28.5000	28.5000	28.5000	28.5000	-9.524%	2	73	-72.105%
2025-06-25	31.5000	31.5000	31.5000	31.5000	-5.320%	4	73	-74.762%
2025-06-23	33.2700	33.2700	33.2700	33.2700	-15.192%	1	73	-76.105%
2025-06-20	39.0000	39.2300	39.0000	39.2300	+22.594%	24	73	-79.735%
2025-06-18	32.0000	32.0000	32.0000	32.0000	-3.382%	1	64	-75.156%
2025-06-17	33.2700	33.2700	33.1200	33.1200	+22.667%	3	64	-75.996%
2025-06-16	27.0000	27.0000	27.0000	27.0000	-10.000%	3	61	-70.556%
2025-06-12	29.9500	30.0000	29.9500	30.0000	-3.226%	5	58	-73.500%
2025-06-11	30.0000	31.0000	30.0000	31.0000	-11.429%	56	53	-74.355%
2025-06-09	35.0000	35.0000	35.0000	35.0000	+10.445%	10	65	-77.286%
2025-06-05	31.6900	31.6900	31.6900	31.6900	-16.605%	1	65	-74.913%
2025-06-04	39.0000	41.6200	35.6500	38.0000	-2.614%	46	0	-79.079%
2025-06-03	39.0200	39.0200	39.0200	39.0200	0.000%	100	0	-79.626%

.dark-mode .knQDBv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knQDBv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C220CRWV Dec 17 2027 220.00 Call (CRWV271217C00220000)option OPRA

CRWV20271217C220
CRWV Dec 17 2027 220.00 Call (CRWV271217C00220000)
option OPRA