Dark

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

EOD

Aug 12, 2026

20.17+58.196%(+7.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	20.1700	20.1700	20.1700	20.1700	+58.196%	2	424	0.000%
2026-08-11	12.7500	12.7500	12.7500	12.7500	-8.929%	1	426	+58.196%
2026-08-07	13.8900	14.0000	13.8900	14.0000	+3.704%	2	426	+44.071%
2026-08-06	13.7200	13.7200	13.5000	13.5000	+6.383%	2	424	+49.407%
2026-08-03	12.0000	12.6900	12.0000	12.6900	+96.136%	2	424	+58.944%
2026-07-29	6.4700	6.4700	6.4700	6.4700	-38.498%	1	423	+211.747%
2026-07-24	10.5000	10.5200	10.5000	10.5200	+3.137%	2	423	+91.730%
2026-07-20	11.7500	11.7500	10.2000	10.2000	+9.091%	8	422	+97.745%
2026-07-16	9.3500	9.3500	9.3500	9.3500	-7.150%	1	422	+115.722%
2026-07-15	10.0700	10.0700	10.0700	10.0700	-12.965%	1	421	+100.298%
2026-07-14	11.5700	11.5700	11.5700	11.5700	-10.656%	50	420	+74.330%
2026-07-13	13.7600	14.0500	12.9000	12.9500	-15.359%	75	420	+55.753%
2026-07-10	15.0100	15.3200	14.9200	15.3000	+9.286%	117	417	+31.830%
2026-07-06	13.6900	14.0000	13.6800	14.0000	-49.458%	29	491	+44.071%
2026-06-18	27.7000	27.7000	27.7000	27.7000	+19.037%	1	489	-27.184%
2026-06-15	22.5500	23.2700	22.5500	23.2700	+25.648%	2	489	-13.322%
2026-06-10	18.5200	18.5200	18.5200	18.5200	-0.857%	1	489	+8.909%
2026-06-05	20.8000	20.8000	18.6800	18.6800	-17.890%	45	489	+7.976%
2026-06-04	22.7000	22.7500	22.7000	22.7500	-27.316%	44	466	-11.341%
2026-06-02	32.5000	32.5000	31.3000	31.3000	+42.273%	2	466	-35.559%
2026-05-22	22.0000	22.0000	22.0000	22.0000	+6.900%	3	463	-8.318%
2026-05-15	20.8000	20.8000	20.5800	20.5800	-10.170%	32	463	-1.992%
2026-05-08	22.9100	22.9100	22.9100	22.9100	-28.674%	2	463	-11.960%
2026-05-07	32.8100	32.8100	31.6900	32.1200	+7.785%	6	461	-37.204%
2026-05-05	29.8000	29.8000	29.8000	29.8000	-2.455%	8	462	-32.315%
2026-05-04	30.9200	30.9200	29.6500	30.5500	+28.903%	47	462	-33.977%
2026-04-30	23.8000	23.8000	23.7000	23.7000	+15.328%	3	429	-14.895%
2026-04-28	20.5500	20.5500	20.5500	20.5500	-8.300%	2	426	-1.849%
2026-04-21	24.0000	24.0000	22.4000	22.4100	-9.564%	174	272	-9.996%
2026-04-16	24.7800	24.7800	24.7800	24.7800	+7.273%	5	272	-18.604%
2026-04-13	21.9100	23.1000	21.9100	23.1000	+22.222%	4	277	-12.684%
2026-04-10	18.9000	18.9000	18.8500	18.9000	+26.000%	76	277	+6.720%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+30.776%	1	254	+34.467%
2026-04-01	11.4700	11.4700	11.4700	11.4700	+6.204%	1	255	+75.850%
2026-03-31	10.4100	10.8000	10.4100	10.8000	+27.059%	3	255	+86.759%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-27.660%	100	254	+137.294%
2026-03-09	11.7500	11.7500	11.7500	11.7500	-17.775%	1	298	+71.660%
2026-03-04	15.1000	15.1000	14.2900	14.2900	+9.923%	6	299	+41.148%
2026-03-03	13.0000	13.0000	13.0000	13.0000	-8.772%	1	302	+55.154%
2026-03-02	15.0000	15.0000	14.2500	14.2500	-8.360%	5	303	+41.544%
2026-02-27	15.3900	15.5500	15.3900	15.5500	-27.641%	5	306	+29.711%
2026-02-23	21.4900	21.4900	21.4900	21.4900	-7.530%	1	309	-6.142%
2026-02-19	23.2400	23.2400	23.2400	23.2400	-0.684%	1	309	-13.210%
2026-02-18	23.4000	23.4000	23.4000	23.4000	-8.772%	5	309	-13.803%
2026-02-13	25.6100	25.6500	25.6100	25.6500	+33.455%	10	310	-21.365%
2026-02-04	19.2200	19.2200	19.2200	19.2200	-31.528%	1	310	+4.943%
2026-01-28	28.0700	28.0700	28.0700	28.0700	+44.616%	1	309	-28.144%
2026-01-21	19.4100	19.4100	19.4100	19.4100	+2.590%	1	309	+3.916%
2026-01-14	18.9200	18.9200	18.9200	18.9200	+6.893%	5	308	+6.607%
2026-01-12	17.7000	17.7000	17.7000	17.7000	+28.261%	20	303	+13.955%
2026-01-06	13.8000	13.8000	13.8000	13.8000	-8.000%	1	323	+46.159%
2026-01-02	15.0000	15.0000	15.0000	15.0000	+9.091%	1	324	+34.467%
2025-12-26	13.7500	13.7500	13.7500	13.7500	-18.831%	1	323	+46.691%
2025-12-19	14.3800	16.9800	14.3800	16.9400	+53.303%	13	323	+19.067%
2025-12-16	11.0500	11.0500	11.0500	11.0500	-11.882%	100	322	+82.534%
2025-12-15	12.5400	12.5400	12.5400	12.5400	-36.280%	2	232	+60.845%
2025-12-10	19.6800	19.6800	19.6800	19.6800	-10.545%	4	233	+2.490%
2025-12-04	22.0000	22.0000	22.0000	22.0000	+33.414%	1	233	-8.318%
2025-11-26	16.4900	16.4900	16.4900	16.4900	+2.295%	2	231	+22.317%
2025-11-20	16.1200	16.1200	16.1200	16.1200	+1.066%	1	231	+25.124%
2025-11-18	15.9500	15.9500	15.9500	15.9500	-8.491%	20	230	+26.458%
2025-11-13	17.4300	17.4300	17.4300	17.4300	-20.229%	1	210	+15.720%
2025-11-11	24.1700	24.2400	21.8500	21.8500	-25.932%	6	210	-7.689%
2025-11-07	28.8200	29.5000	28.5500	29.5000	-1.338%	6	209	-31.627%
2025-11-06	29.8100	29.9000	29.8100	29.9000	-12.904%	3	211	-32.542%
2025-11-05	34.3300	34.3300	34.3300	34.3300	-23.302%	3	210	-41.247%
2025-10-31	44.7600	44.7600	44.7600	44.7600	+0.879%	25	212	-54.937%
2025-10-30	44.7800	44.7800	44.3700	44.3700	-4.065%	2	212	-54.541%
2025-10-29	46.2500	46.2500	46.2500	46.2500	+21.073%	1	211	-56.389%
2025-10-23	38.2500	38.2500	38.2000	38.2000	+10.245%	2	211	-47.199%
2025-10-22	34.6500	34.6500	34.6500	34.6500	-17.930%	1	212	-41.789%
2025-10-20	42.1900	42.2200	42.1900	42.2200	-12.588%	2	213	-52.226%
2025-10-10	48.3000	48.3000	48.3000	48.3000	+16.050%	3	212	-58.240%
2025-10-07	41.6200	41.6200	41.6200	41.6200	-11.334%	1	213	-51.538%
2025-10-06	46.9400	46.9400	46.9400	46.9400	+3.097%	1	213	-57.030%
2025-10-02	45.5900	45.5900	45.5300	45.5300	-4.529%	4	213	-55.700%
2025-09-30	46.5500	47.6900	46.5500	47.6900	+9.910%	5	210	-57.706%
2025-09-25	43.7000	43.7000	43.3900	43.3900	+1.902%	7	206	-53.515%
2025-09-23	42.5800	42.5800	42.5800	42.5800	+22.181%	1	209	-52.630%
2025-09-18	34.6500	34.8500	34.6500	34.8500	-3.194%	2	208	-42.123%
2025-09-15	35.0900	36.0000	35.0800	36.0000	+44.000%	3	209	-43.972%
2025-09-12	25.0000	25.0000	25.0000	25.0000	-19.015%	2	209	-19.320%
2025-09-11	30.6000	30.8700	30.6000	30.8700	+49.492%	136	208	-34.661%
2025-09-08	20.6600	20.6600	20.6500	20.6500	+22.189%	2	80	-2.324%
2025-09-05	17.5500	17.5500	16.9000	16.9000	-8.550%	2	81	+19.349%
2025-09-04	18.4800	18.4800	18.4800	18.4800	-6.288%	1	82	+9.145%
2025-09-03	18.9500	19.7200	18.9500	19.7200	-7.635%	2	81	+2.282%
2025-09-02	21.5100	21.5100	21.3500	21.3500	-4.260%	7	81	-5.527%
2025-08-29	23.7000	23.7000	22.3000	22.3000	-3.043%	2	79	-9.552%
2025-08-27	21.6800	23.4000	21.6000	23.0000	+14.087%	6	79	-12.304%
2025-08-26	21.5000	21.5000	20.1600	20.1600	-0.444%	2	81	+0.050%
2025-08-25	20.2500	20.2500	20.2500	20.2500	-4.028%	1	81	-0.395%
2025-08-22	21.1000	21.1000	21.1000	21.1000	+0.957%	1	82	-4.408%
2025-08-20	20.6000	20.9000	20.0000	20.9000	-10.874%	5	82	-3.493%
2025-08-19	22.3900	23.6200	22.3900	23.4500	-6.200%	5	79	-13.987%
2025-08-18	25.6500	26.6000	25.0000	25.0000	-1.575%	5	76	-19.320%
2025-08-15	26.4000	26.4000	24.8900	25.4000	-3.970%	5	73	-20.591%
2025-08-14	28.5000	29.1700	25.8000	26.4500	-11.833%	4	72	-23.743%
2025-08-13	30.0000	30.0000	30.0000	30.0000	-16.201%	1	70	-32.767%
2025-08-08	35.8000	35.8000	35.8000	35.8000	+11.008%	1	71	-43.659%
2025-08-07	30.6900	32.2500	30.6900	32.2500	+29.103%	2	71	-37.457%
2025-08-04	24.9800	24.9800	24.9800	24.9800	-0.636%	1	70	-19.255%
2025-08-01	25.1400	25.1400	25.1400	25.1400	-22.119%	2	70	-19.769%
2025-07-31	32.2800	32.2800	32.2800	32.2800	+22.505%	1	70	-37.515%
2025-07-28	25.5000	26.3500	25.5000	26.3500	-1.679%	3	69	-23.454%
2025-07-25	26.0300	26.8000	26.0300	26.8000	+3.037%	3	70	-24.739%
2025-07-18	26.6500	26.6500	26.0000	26.0100	-8.415%	4	70	-22.453%
2025-07-17	28.4000	28.4000	28.4000	28.4000	+4.412%	1	72	-28.979%
2025-07-14	28.0000	28.0000	27.2000	27.2000	+4.817%	11	72	-25.846%
2025-07-11	26.0000	26.0000	25.9000	25.9500	-18.906%	20	71	-22.274%
2025-07-01	32.0000	32.0000	32.0000	32.0000	+12.281%	1	74	-36.969%
2025-06-26	28.5000	28.5000	28.5000	28.5000	-9.524%	2	73	-29.228%
2025-06-25	31.5000	31.5000	31.5000	31.5000	-5.320%	4	73	-35.968%
2025-06-23	33.2700	33.2700	33.2700	33.2700	-15.192%	1	73	-39.375%
2025-06-20	39.0000	39.2300	39.0000	39.2300	+22.594%	24	73	-48.585%
2025-06-18	32.0000	32.0000	32.0000	32.0000	-3.382%	1	64	-36.969%
2025-06-17	33.2700	33.2700	33.1200	33.1200	+22.667%	3	64	-39.100%
2025-06-16	27.0000	27.0000	27.0000	27.0000	-10.000%	3	61	-25.296%
2025-06-12	29.9500	30.0000	29.9500	30.0000	-3.226%	5	58	-32.767%
2025-06-11	30.0000	31.0000	30.0000	31.0000	-11.429%	56	53	-34.935%
2025-06-09	35.0000	35.0000	35.0000	35.0000	+10.445%	10	65	-42.371%
2025-06-05	31.6900	31.6900	31.6900	31.6900	-16.605%	1	65	-36.352%
2025-06-04	39.0000	41.6200	35.6500	38.0000	-2.614%	46	0	-46.921%
2025-06-03	39.0200	39.0200	39.0200	39.0200	0.000%	100	0	-48.309%

.dark-mode .Jgz069{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jgz069{ 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