Dark

CRWV20271217C240
CRWV Dec 17 2027 240.00 Call (CRWV271217C00240000)
option OPRA

EOD

Aug 13, 2026

16.30+4.153%(+0.65)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.0000	17.0000	16.1500	16.3000	+4.153%	21	399	0.000%
2026-08-12	15.6000	15.6500	15.6000	15.6500	+38.496%	10	388	+4.153%
2026-08-11	13.0000	13.0000	11.3000	11.3000	-4.237%	71	393	+44.248%
2026-08-10	12.1700	12.1700	11.8000	11.8000	-6.349%	22	409	+38.136%
2026-08-07	12.4700	12.6000	12.4700	12.6000	+40.468%	4	421	+29.365%
2026-07-30	8.9000	8.9700	8.9000	8.9700	+43.520%	2	424	+81.717%
2026-07-29	6.2500	6.2500	6.2500	6.2500	-39.904%	4	424	+160.800%
2026-07-21	10.4000	10.4000	10.4000	10.4000	+13.786%	1	424	+56.731%
2026-07-16	9.1400	9.1400	9.1400	9.1400	-23.833%	1	424	+78.337%
2026-07-13	12.6600	12.6600	12.0000	12.0000	-8.397%	57	424	+35.833%
2026-07-10	13.3400	13.5000	13.1000	13.1000	-11.186%	97	450	+24.427%
2026-07-09	15.0000	15.0000	14.7500	14.7500	+34.091%	5	502	+10.508%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-12.000%	52	474	+48.182%
2026-07-01	13.5000	13.5000	12.1000	12.5000	-19.355%	6	474	+30.400%
2026-06-26	15.5000	15.5000	15.5000	15.5000	-11.429%	1	474	+5.161%
2026-06-24	17.7500	17.7500	17.5000	17.5000	-14.005%	2	474	-6.857%
2026-06-23	20.3500	20.3500	20.3500	20.3500	-18.600%	4	474	-19.902%
2026-06-18	24.9500	25.0000	24.9500	25.0000	+1.833%	2	479	-34.800%
2026-06-16	24.8700	24.9300	24.4900	24.5500	+15.638%	50	479	-33.605%
2026-06-15	21.3700	21.3700	21.2300	21.2300	-24.583%	4	468	-23.222%
2026-06-02	28.1500	28.1500	28.1500	28.1500	+62.154%	1	468	-42.096%
2026-05-20	17.4000	17.4000	17.3600	17.3600	+4.014%	2	468	-6.106%
2026-05-12	16.6900	16.6900	16.6900	16.6900	-21.496%	1	467	-2.337%
2026-05-11	23.1600	23.1600	21.2400	21.2600	-2.834%	54	467	-23.330%
2026-05-08	21.0000	21.8800	20.0000	21.8800	-31.625%	3	485	-25.503%
2026-05-06	31.5000	32.0000	31.5000	32.0000	+17.173%	2	487	-49.063%
2026-05-04	27.3500	27.5900	27.0500	27.3100	+11.926%	166	487	-40.315%
2026-05-01	24.0000	24.4000	24.0000	24.4000	+13.436%	2	577	-33.197%
2026-04-29	21.0000	21.5100	21.0000	21.5100	+18.840%	2	577	-24.221%
2026-04-28	18.1000	18.1000	18.1000	18.1000	-23.467%	3	576	-9.945%
2026-04-22	21.7200	24.1000	21.7200	23.6500	+19.084%	6	576	-31.078%
2026-04-21	21.0000	21.0000	19.8600	19.8600	-5.203%	163	546	-17.925%
2026-04-17	20.9500	20.9500	20.9500	20.9500	-3.899%	10	546	-22.196%
2026-04-16	21.8000	21.8000	21.8000	21.8000	-6.034%	1	546	-25.229%
2026-04-14	22.6700	23.2000	22.4800	23.2000	+15.423%	14	547	-29.741%
2026-04-13	20.0000	20.5700	18.9100	20.1000	+22.786%	51	537	-18.905%
2026-04-10	16.6500	16.8000	16.2700	16.3700	+37.795%	108	527	-0.428%
2026-04-09	11.8800	11.8800	11.8800	11.8800	+12.075%	1	499	+37.205%
2026-04-02	10.6000	10.6000	10.6000	10.6000	+18.967%	10	490	+53.774%
2026-03-31	8.9100	8.9100	8.9100	8.9100	-0.447%	1	490	+82.941%
2026-03-30	8.9500	8.9500	8.9500	8.9500	-31.154%	1	490	+82.123%
2026-03-11	13.0000	13.2500	13.0000	13.0000	+8.787%	3	490	+25.385%
2026-03-06	11.7500	11.9500	11.7500	11.9500	-3.629%	2	497	+36.402%
2026-03-04	12.4000	12.4000	12.3500	12.4000	+12.217%	46	496	+31.452%
2026-03-03	11.1500	11.1500	11.0500	11.0500	-52.979%	10	451	+47.511%
2026-02-25	23.5000	23.5000	23.5000	23.5000	+8.696%	1	451	-30.638%
2026-02-24	20.2400	21.6200	20.2400	21.6200	+10.645%	26	451	-24.607%
2026-02-23	19.5400	19.5400	19.5400	19.5400	-4.543%	1	453	-16.581%
2026-02-17	20.4700	20.4700	20.4700	20.4700	-6.955%	1	452	-20.371%
2026-02-11	22.0000	22.0000	22.0000	22.0000	+2.326%	1	452	-25.909%
2026-02-10	21.5000	21.5000	21.5000	21.5000	+19.246%	1	451	-24.186%
2026-02-06	18.0300	18.0300	18.0300	18.0300	+23.918%	1	450	-9.595%
2026-02-05	13.6300	14.5500	13.6300	14.5500	-10.130%	4	450	+12.027%
2026-02-04	16.1900	16.1900	16.1900	16.1900	+1.568%	2	450	+0.679%
2026-02-03	16.0000	16.0000	15.9400	15.9400	-10.900%	7	450	+2.258%
2026-02-02	18.3900	18.3900	17.8900	17.8900	-12.390%	3	450	-8.888%
2026-01-29	21.6500	21.6500	20.4200	20.4200	-22.769%	4	450	-20.176%
2026-01-28	26.3600	26.6000	26.3600	26.4400	+25.905%	6	450	-38.351%
2026-01-26	21.0000	21.0000	21.0000	21.0000	+21.810%	1	450	-22.381%
2026-01-13	17.2400	17.2400	17.2400	17.2400	+49.264%	2	449	-5.452%
2026-01-06	11.5500	11.5500	11.5500	11.5500	+35.882%	14	449	+41.126%
2025-12-31	8.5000	8.5000	8.5000	8.5000	-47.563%	225	449	+91.765%
2025-12-22	16.2100	16.2100	16.2100	16.2100	+46.697%	3	449	+0.555%
2025-12-19	11.0500	11.0500	11.0500	11.0500	+17.304%	1	449	+47.511%
2025-12-16	9.4200	9.4200	9.4200	9.4200	-51.065%	1	448	+73.036%
2025-12-09	18.5000	19.2500	18.1200	19.2500	+1.316%	9	449	-15.325%
2025-12-04	19.0000	19.0000	19.0000	19.0000	+17.356%	2	445	-14.211%
2025-12-03	16.1900	16.1900	16.1900	16.1900	+7.219%	25	443	+0.679%
2025-12-01	15.3100	15.3100	15.1000	15.1000	-4.792%	6	443	+7.947%
2025-11-18	15.0300	15.8600	15.0300	15.8600	-5.595%	6	443	+2.774%
2025-11-13	16.8000	16.8000	16.8000	16.8000	-7.692%	3	447	-2.976%
2025-11-12	20.7700	20.8000	18.2000	18.2000	-11.220%	5	447	-10.440%
2025-11-11	23.2500	23.2500	20.5000	20.5000	-26.126%	55	447	-20.488%
2025-11-10	27.1900	27.7500	27.1900	27.7500	-3.478%	27	448	-41.261%
2025-11-06	27.7000	28.7500	27.7000	28.7500	-10.936%	3	446	-43.304%
2025-11-04	32.2800	32.2800	32.2800	32.2800	-13.574%	5	446	-49.504%
2025-11-03	37.3500	37.3500	37.3500	37.3500	+1.966%	1	451	-56.359%
2025-10-23	36.6000	36.6300	36.6000	36.6300	+14.469%	26	451	-55.501%
2025-10-22	33.5300	33.5300	32.0000	32.0000	-12.544%	5	426	-49.063%
2025-10-21	35.6000	36.5900	35.6000	36.5900	-4.215%	7	429	-55.452%
2025-10-20	38.9600	38.9900	38.2000	38.2000	-6.829%	4	431	-57.330%
2025-10-14	41.0000	41.0000	41.0000	41.0000	-9.632%	4	430	-60.244%
2025-10-13	45.3700	45.3700	45.3700	45.3700	-2.535%	1	430	-64.073%
2025-10-10	46.5500	46.5500	46.5500	46.5500	+6.400%	3	431	-64.984%
2025-10-09	44.1000	44.8500	43.7500	43.7500	+10.844%	29	431	-62.743%
2025-10-08	39.8000	39.8000	39.4700	39.4700	-6.136%	2	428	-58.703%
2025-10-07	42.0500	42.0500	42.0500	42.0500	+17.066%	2	427	-61.237%
2025-09-29	35.9200	35.9200	35.9200	35.9200	+6.272%	5	427	-54.621%
2025-09-26	36.4000	36.4000	33.8000	33.8000	-11.286%	5	432	-51.775%
2025-09-25	41.0000	42.5500	38.1000	38.1000	-5.153%	19	432	-57.218%
2025-09-22	40.1700	40.1700	40.1700	40.1700	+14.771%	1	442	-59.422%
2025-09-19	35.0000	35.0000	35.0000	35.0000	+9.615%	2	441	-53.429%
2025-09-18	32.3000	32.4500	31.7000	31.9300	-1.754%	52	440	-48.951%
2025-09-17	32.1000	33.0000	32.1000	32.5000	+2.362%	9	389	-49.846%
2025-09-16	30.4700	31.7500	29.5000	31.7500	+43.665%	119	386	-48.661%
2025-09-12	23.1600	23.1600	21.9500	22.1000	-20.589%	11	306	-26.244%
2025-09-11	28.1800	28.4700	27.8300	27.8300	-5.661%	42	301	-41.430%
2025-09-10	33.3200	33.3200	29.3500	29.5000	+43.343%	9	282	-44.746%
2025-09-09	21.6700	21.6700	20.5800	20.5800	+10.408%	5	278	-20.797%
2025-09-08	19.2000	19.2000	18.6400	18.6400	+14.778%	2	275	-12.554%
2025-09-05	16.7000	16.7000	16.2400	16.2400	+1.627%	26	274	+0.369%
2025-09-04	16.0000	16.0000	15.9800	15.9800	-10.826%	7	273	+2.003%
2025-09-03	17.9200	17.9200	17.9200	17.9200	-7.390%	2	268	-9.040%
2025-09-02	19.3500	19.3500	19.3500	19.3500	+6.906%	1	266	-15.762%
2025-08-26	18.1000	18.1000	18.1000	18.1000	-9.045%	1	266	-9.945%
2025-08-20	20.0000	20.0100	18.0500	19.9000	-7.956%	12	266	-18.090%
2025-08-19	21.6200	21.6200	21.6200	21.6200	-11.393%	5	266	-24.607%
2025-08-18	24.8500	24.8500	23.3500	24.4000	+0.494%	5	266	-33.197%
2025-08-15	23.4900	24.2800	23.4900	24.2800	-16.131%	11	264	-32.867%
2025-08-13	28.9500	28.9500	28.9500	28.9500	-28.922%	1	264	-43.696%
2025-08-12	40.0900	40.7300	40.0900	40.7300	+8.324%	11	265	-59.980%
2025-08-11	37.6000	37.6000	37.6000	37.6000	+13.870%	1	275	-56.649%
2025-08-08	33.0200	33.0200	33.0200	33.0200	+15.455%	1	274	-50.636%
2025-07-31	27.0000	28.6000	27.0000	28.6000	+22.484%	2	273	-43.007%
2025-07-30	23.3500	23.3500	23.3500	23.3500	+1.522%	2	272	-30.193%
2025-07-29	23.0000	23.0000	23.0000	23.0000	-5.544%	1	274	-29.130%
2025-07-28	25.1500	25.1500	24.3500	24.3500	-7.026%	10	275	-33.060%
2025-07-21	25.6000	26.1900	25.6000	26.1900	+9.125%	3	274	-37.763%
2025-07-18	26.2000	26.2000	24.0000	24.0000	-8.046%	18	274	-32.083%
2025-07-17	27.1000	27.1000	26.1000	26.1000	-8.645%	15	285	-37.548%
2025-07-15	29.1500	29.1500	28.5700	28.5700	+9.885%	8	276	-42.947%
2025-07-14	26.0000	26.0000	26.0000	26.0000	-3.525%	1	275	-37.308%
2025-07-11	25.6000	26.9500	25.6000	26.9500	+4.579%	16	274	-39.518%
2025-07-10	26.5000	26.5000	25.7700	25.7700	-8.940%	3	273	-36.748%
2025-07-09	27.8000	29.4000	27.8000	28.3000	+1.799%	9	274	-42.403%
2025-07-08	28.0700	28.0700	27.0000	27.8000	-4.138%	13	274	-41.367%
2025-07-03	29.0000	29.0000	29.0000	29.0000	-8.776%	1	283	-43.793%
2025-06-30	31.7900	31.7900	31.7900	31.7900	+9.621%	1	284	-48.726%
2025-06-27	29.0000	29.0000	29.0000	29.0000	+2.293%	3	284	-43.793%
2025-06-26	28.3500	28.3500	28.3500	28.3500	-7.049%	10	284	-42.504%
2025-06-25	32.7300	32.7300	30.5000	30.5000	-11.594%	11	294	-46.557%
2025-06-24	35.3500	35.3500	33.8100	34.5000	+6.154%	12	294	-52.754%
2025-06-23	35.6600	35.6600	30.0000	32.5000	-9.847%	16	283	-49.846%
2025-06-20	32.6300	36.7000	32.6300	36.0500	+6.973%	32	284	-54.785%
2025-06-18	30.0000	34.5000	30.0000	33.7000	+8.710%	30	256	-51.632%
2025-06-17	27.9500	32.5000	27.9500	31.0000	+17.202%	27	256	-47.419%
2025-06-16	25.5000	28.2500	25.5000	26.4500	-0.936%	5	255	-38.374%
2025-06-13	27.0000	29.4000	26.6500	26.7000	-3.156%	16	254	-38.951%
2025-06-12	27.4700	28.0000	27.4700	27.5700	-1.183%	26	251	-40.878%
2025-06-11	32.0000	32.0000	27.9000	27.9000	-14.417%	9	253	-41.577%
2025-06-10	31.1500	34.3500	30.7500	32.6000	-1.212%	111	250	-50.000%
2025-06-09	36.0000	38.0000	33.0000	33.0000	+13.793%	108	269	-50.606%
2025-06-06	32.8000	33.0500	29.0000	29.0000	-1.894%	142	179	-43.793%
2025-06-05	31.0500	32.3000	28.9300	29.5600	0.000%	256	0	-44.858%

.dark-mode .qVMdGH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVMdGH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C240CRWV Dec 17 2027 240.00 Call (CRWV271217C00240000)option OPRA

CRWV20271217C240
CRWV Dec 17 2027 240.00 Call (CRWV271217C00240000)
option OPRA