Dark

CRWV20271217C230
CRWV Dec 17 2027 230.00 Call (CRWV271217C00230000)
option OPRA

EOD

Aug 10, 2026

12.30+45.562%(+3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.3000	12.3000	12.3000	12.3000	+45.562%	1	472	0.000%
2026-07-31	8.5500	8.5500	8.4500	8.4500	-6.630%	2	472	+45.562%
2026-07-30	9.3200	9.3200	9.0500	9.0500	+39.231%	7	472	+35.912%
2026-07-29	6.5000	6.5000	6.5000	6.5000	-11.924%	10	468	+89.231%
2026-07-28	8.1000	8.1000	7.3800	7.3800	-26.200%	18	478	+66.667%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+24.224%	1	462	+23.000%
2026-07-17	8.2000	8.2000	8.0000	8.0500	-9.040%	100	462	+52.795%
2026-07-16	8.8500	8.8500	8.8500	8.8500	-15.714%	86	560	+38.983%
2026-07-15	10.5000	10.5000	10.5000	10.5000	-4.545%	1	646	+17.143%
2026-07-14	11.1500	11.2000	10.8500	11.0000	-10.204%	8	645	+11.818%
2026-07-13	13.1800	13.1800	12.2500	12.2500	-14.336%	169	647	+0.408%
2026-07-10	14.1200	14.3100	13.9700	14.3000	+4.380%	86	682	-13.986%
2026-07-08	12.4000	13.8500	12.4000	13.7000	+16.894%	205	735	-10.219%
2026-07-07	11.8000	11.8000	11.4000	11.7200	-0.678%	185	912	+4.949%
2026-07-02	11.8000	11.8000	11.8000	11.8000	-19.946%	2	1,096	+4.237%
2026-06-29	14.7400	14.7400	14.7400	14.7400	-45.407%	16	1,096	-16.554%
2026-06-18	27.0000	27.0000	27.0000	27.0000	+26.168%	1	1,096	-54.444%
2026-06-12	21.4000	21.4000	21.4000	21.4000	+27.305%	1	1,096	-42.523%
2026-06-11	16.8100	16.8100	16.8100	16.8100	-10.585%	2	1,096	-26.829%
2026-06-05	18.7000	18.8000	18.7000	18.8000	-43.881%	26	1,097	-34.574%
2026-06-02	33.5000	33.5000	33.5000	33.5000	+8.065%	10	1,097	-63.284%
2026-06-01	30.4000	31.0000	30.4000	31.0000	+45.745%	4	1,087	-60.323%
2026-05-21	21.2700	21.2700	21.2700	21.2700	+9.077%	1	1,086	-42.172%
2026-05-15	19.5000	19.5000	19.5000	19.5000	-13.487%	16	1,086	-36.923%
2026-05-11	22.7200	22.7200	22.5000	22.5400	+1.899%	16	1,086	-45.430%
2026-05-08	22.1500	22.1500	22.1200	22.1200	-28.760%	2	1,086	-44.394%
2026-05-07	31.3400	31.6600	31.0500	31.0500	-8.515%	16	1,086	-60.386%
2026-05-06	33.9900	33.9900	33.9400	33.9400	+15.836%	2	1,087	-63.760%
2026-05-04	29.4500	29.4500	29.3000	29.3000	+19.836%	3	1,087	-58.020%
2026-05-01	24.9500	25.2600	24.3800	24.4500	+29.777%	144	949	-49.693%
2026-04-28	18.7300	18.8400	18.7300	18.8400	-1.824%	22	949	-34.713%
2026-04-27	18.9000	19.1900	18.9000	19.1900	-24.180%	8	927	-35.904%
2026-04-22	24.6700	25.3400	24.6700	25.3100	+20.238%	179	919	-51.403%
2026-04-21	21.5000	21.5500	21.0500	21.0500	-3.881%	172	585	-41.568%
2026-04-20	21.5500	22.1500	21.5500	21.9000	-6.729%	41	585	-43.836%
2026-04-16	22.4000	23.4800	22.1500	23.4800	-4.824%	7	566	-47.615%
2026-04-14	24.6900	24.6900	24.6200	24.6700	+13.165%	3	566	-50.142%
2026-04-13	21.5600	22.0000	21.4400	21.8000	+22.129%	26	566	-43.578%
2026-04-10	15.2000	17.8500	14.4000	17.8500	+22.344%	353	561	-31.092%
2026-04-09	14.5900	14.5900	14.5900	14.5900	+27.424%	1	284	-15.696%
2026-04-06	11.4500	11.4500	11.4500	11.4500	+48.701%	3	284	+7.424%
2026-03-30	9.0000	9.0000	7.7000	7.7000	-21.429%	2	287	+59.740%
2026-03-27	10.8000	10.8000	9.8000	9.8000	-25.982%	2	285	+25.510%
2026-03-25	13.2400	13.2400	13.2400	13.2400	-46.003%	1	283	-7.100%
2026-02-13	24.5000	24.5200	24.5000	24.5200	+17.885%	10	283	-49.837%
2026-02-11	20.8000	20.8000	20.8000	20.8000	+29.676%	1	283	-40.865%
2026-02-04	16.0400	16.0400	16.0400	16.0400	-26.725%	2	282	-23.317%
2026-01-15	20.3500	21.8900	20.3500	21.8900	+20.275%	3	282	-43.810%
2026-01-12	18.2000	18.2000	18.2000	18.2000	+32.847%	1	284	-32.418%
2026-01-05	13.7000	13.7000	13.7000	13.7000	-3.860%	19	284	-10.219%
2026-01-02	14.2500	14.2500	14.2500	14.2500	+2.444%	15	284	-13.684%
2025-12-26	13.9100	13.9100	13.9100	13.9100	-13.171%	1	284	-11.574%
2025-12-19	15.2300	16.0300	15.2300	16.0200	+75.082%	4	284	-23.221%
2025-12-17	9.6000	9.6500	9.1500	9.1500	-9.406%	45	284	+34.426%
2025-12-16	11.1000	11.1000	10.1000	10.1000	-15.126%	5	304	+21.782%
2025-12-15	12.7000	13.7000	11.9000	11.9000	-33.889%	4	301	+3.361%
2025-12-10	18.0000	18.0000	18.0000	18.0000	-14.286%	3	298	-31.667%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+29.630%	1	298	-41.429%
2025-12-03	16.2000	16.2000	16.2000	16.2000	-3.629%	2	298	-24.074%
2025-12-01	16.2500	16.8100	16.2500	16.8100	+7.756%	16	300	-26.829%
2025-11-28	15.6000	15.6000	15.6000	15.6000	+20.000%	1	300	-21.154%
2025-11-25	13.4000	13.4000	13.0000	13.0000	-16.129%	2	299	-5.385%
2025-11-24	15.5000	15.5000	15.5000	15.5000	+12.319%	2	297	-20.645%
2025-11-21	14.1000	14.1000	13.8000	13.8000	-4.828%	3	297	-10.870%
2025-11-20	15.0000	15.4600	14.5000	14.5000	-2.685%	3	294	-15.172%
2025-11-17	15.9500	15.9500	14.9000	14.9000	-14.368%	22	293	-17.450%
2025-11-14	16.0000	17.4000	14.8200	17.4000	+6.098%	5	272	-29.310%
2025-11-13	17.3000	17.4000	16.4000	16.4000	-18.408%	27	270	-25.000%
2025-11-12	20.1000	20.1000	20.1000	20.1000	-0.495%	1	264	-38.806%
2025-11-11	20.2000	20.2000	20.2000	20.2000	-28.496%	13	264	-39.109%
2025-11-07	29.6200	29.6200	27.4700	28.2500	-1.396%	6	264	-56.460%
2025-11-06	28.6500	28.6500	28.6400	28.6500	-31.525%	11	265	-57.068%
2025-10-31	41.8400	41.8400	41.8400	41.8400	-9.828%	1	275	-70.602%
2025-10-28	46.4000	46.4000	46.4000	46.4000	+15.051%	150	275	-73.491%
2025-10-20	41.4000	41.4500	40.2900	40.3300	-11.982%	6	128	-69.502%
2025-10-15	44.1700	45.8200	44.1700	45.8200	-0.715%	3	128	-73.156%
2025-10-13	46.1500	46.1500	46.1500	46.1500	+20.120%	5	129	-73.348%
2025-09-26	38.4200	38.4200	38.4200	38.4200	-0.595%	3	133	-67.985%
2025-09-25	38.6500	38.6500	38.6500	38.6500	-0.770%	2	130	-68.176%
2025-09-23	39.3500	39.3500	38.9500	38.9500	+11.286%	2	129	-68.421%
2025-09-18	35.0000	35.0000	35.0000	35.0000	+5.581%	1	130	-64.857%
2025-09-16	33.1500	33.1500	33.1500	33.1500	+12.947%	1	131	-62.896%
2025-09-11	29.1100	29.9900	28.7400	29.3500	+76.807%	74	130	-58.092%
2025-09-05	16.6000	16.6000	16.6000	16.6000	-2.924%	1	120	-25.904%
2025-09-04	18.1000	18.1000	17.0000	17.1000	-5.785%	7	119	-28.070%
2025-09-03	18.6000	18.8200	18.1500	18.1500	-5.469%	3	116	-32.231%
2025-09-02	19.2000	19.2000	19.2000	19.2000	-20.988%	1	115	-35.938%
2025-08-28	24.7500	24.7500	24.3000	24.3000	+26.893%	6	115	-49.383%
2025-08-26	19.1500	19.1500	19.1500	19.1500	-3.038%	1	110	-35.770%
2025-08-25	19.7500	19.7500	19.7500	19.7500	+3.947%	1	110	-37.722%
2025-08-22	19.0000	19.0000	19.0000	19.0000	-4.282%	1	110	-35.263%
2025-08-21	21.7700	21.7700	19.8500	19.8500	+1.795%	12	109	-38.035%
2025-08-20	20.8000	20.8000	19.5000	19.5000	-13.831%	5	98	-36.923%
2025-08-19	21.2000	22.6300	21.2000	22.6300	-8.008%	2	95	-45.647%
2025-08-18	24.6000	24.6000	24.6000	24.6000	+14.419%	1	94	-50.000%
2025-08-15	21.5000	21.5000	21.5000	21.5000	-35.821%	1	94	-42.791%
2025-08-13	33.5000	33.5000	33.5000	33.5000	+0.209%	1	93	-63.284%
2025-08-08	34.8800	34.8800	33.4300	33.4300	+26.008%	2	93	-63.207%
2025-08-05	26.5300	26.5300	26.5300	26.5300	+11.377%	10	92	-53.637%
2025-08-01	24.6500	24.6500	23.8200	23.8200	-23.359%	11	92	-48.363%
2025-07-31	31.0800	31.0800	31.0800	31.0800	+44.558%	1	82	-60.425%
2025-07-30	22.6000	22.6000	21.5000	21.5000	-6.522%	4	82	-42.791%
2025-07-29	23.0000	23.0000	23.0000	23.0000	-12.113%	1	78	-46.522%
2025-07-25	24.8100	26.2100	24.8100	26.1700	+5.524%	3	76	-53.000%
2025-07-24	24.8000	24.8000	24.8000	24.8000	-9.818%	1	76	-50.403%
2025-07-21	27.2000	28.1000	27.2000	27.5000	+7.843%	3	76	-55.273%
2025-07-18	27.0000	27.0000	25.5000	25.5000	-7.273%	2	76	-51.765%
2025-07-17	27.5000	27.5000	27.5000	27.5000	-10.219%	1	75	-55.273%
2025-07-15	30.6300	30.6300	30.6300	30.6300	+19.883%	3	75	-59.843%
2025-07-11	25.5500	25.5500	25.5500	25.5500	-23.731%	1	75	-51.859%
2025-06-26	33.5000	33.5000	33.5000	33.5000	-6.162%	3	75	-63.284%
2025-06-24	36.5000	36.5000	35.5000	35.7000	+10.049%	4	72	-65.546%
2025-06-23	35.5100	35.5100	31.0000	32.4400	-0.031%	11	72	-62.084%
2025-06-18	32.4500	32.4500	32.4500	32.4500	+1.820%	1	73	-62.096%
2025-06-17	32.0300	32.0300	31.8700	31.8700	+12.377%	3	73	-61.406%
2025-06-16	26.0300	28.3600	26.0300	28.3600	-3.864%	2	73	-56.629%
2025-06-13	29.5000	29.5000	29.5000	29.5000	-4.839%	2	73	-58.305%
2025-06-11	32.4400	32.4400	31.0000	31.0000	-21.618%	2	73	-60.323%
2025-06-09	39.5000	39.5500	39.5000	39.5500	+28.409%	2	72	-68.900%
2025-06-06	31.9000	31.9000	29.6000	30.8000	+1.349%	144	72	-60.065%
2025-06-05	33.3000	34.0000	29.5000	30.3900	-14.394%	8	95	-59.526%
2025-06-04	38.6600	40.7500	32.5500	35.5000	0.000%	594	0	-65.352%

.dark-mode .yfQ2LX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfQ2LX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C230CRWV Dec 17 2027 230.00 Call (CRWV271217C00230000)option OPRA

CRWV20271217C230
CRWV Dec 17 2027 230.00 Call (CRWV271217C00230000)
option OPRA