Dark

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

EOD

Sep 29, 2026

6.80+8.800%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8000	6.8000	6.8000	6.8000	+8.800%	1	1,065	0.000%
2026-09-28	6.2500	6.2500	6.2500	6.2500	-8.759%	1	1,064	+8.800%
2026-09-25	6.8500	6.8500	6.8500	6.8500	+0.293%	1	1,064	-0.730%
2026-09-24	6.8300	6.8300	6.8300	6.8300	+12.893%	1	1,063	-0.439%
2026-09-18	6.0500	6.0500	6.0500	6.0500	-8.333%	15	1,063	+12.397%
2026-09-17	6.6100	6.6100	6.6000	6.6000	-11.409%	16	1,048	+3.030%
2026-09-15	7.4500	7.4600	7.4500	7.4500	-25.126%	12	1,044	-8.725%
2026-09-10	9.9500	9.9500	9.9500	9.9500	-26.296%	1	1,043	-31.658%
2026-09-08	12.0000	14.6000	12.0000	13.5000	+56.069%	7	1,044	-49.630%
2026-09-04	8.6500	8.6500	8.6500	8.6500	+32.466%	685	398	-21.387%
2026-09-02	6.5300	6.5300	6.5300	6.5300	-29.099%	1	398	+4.135%
2026-08-27	9.2100	9.2100	9.2100	9.2100	+1.209%	1	399	-26.167%
2026-08-24	9.1000	9.1000	9.1000	9.1000	-11.650%	2	400	-25.275%
2026-08-20	10.3000	10.3000	10.3000	10.3000	-3.286%	1	400	-33.981%
2026-08-19	11.2000	11.2000	10.6500	10.6500	-6.167%	2	401	-36.150%
2026-08-18	11.3500	11.3500	11.3500	11.3500	-30.368%	2	400	-40.088%
2026-08-13	17.0000	17.0000	16.1500	16.3000	+4.153%	21	399	-58.282%
2026-08-12	15.6000	15.6500	15.6000	15.6500	+38.496%	10	388	-56.550%
2026-08-11	13.0000	13.0000	11.3000	11.3000	-4.237%	71	393	-39.823%
2026-08-10	12.1700	12.1700	11.8000	11.8000	-6.349%	22	409	-42.373%
2026-08-07	12.4700	12.6000	12.4700	12.6000	+40.468%	4	421	-46.032%
2026-07-30	8.9000	8.9700	8.9000	8.9700	+43.520%	2	424	-24.192%
2026-07-29	6.2500	6.2500	6.2500	6.2500	-39.904%	4	424	+8.800%
2026-07-21	10.4000	10.4000	10.4000	10.4000	+13.786%	1	424	-34.615%
2026-07-16	9.1400	9.1400	9.1400	9.1400	-23.833%	1	424	-25.602%
2026-07-13	12.6600	12.6600	12.0000	12.0000	-8.397%	57	424	-43.333%
2026-07-10	13.3400	13.5000	13.1000	13.1000	-11.186%	97	450	-48.092%
2026-07-09	15.0000	15.0000	14.7500	14.7500	+34.091%	5	502	-53.898%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-12.000%	52	474	-38.182%
2026-07-01	13.5000	13.5000	12.1000	12.5000	-19.355%	6	474	-45.600%
2026-06-26	15.5000	15.5000	15.5000	15.5000	-11.429%	1	474	-56.129%
2026-06-24	17.7500	17.7500	17.5000	17.5000	-14.005%	2	474	-61.143%
2026-06-23	20.3500	20.3500	20.3500	20.3500	-18.600%	4	474	-66.585%
2026-06-18	24.9500	25.0000	24.9500	25.0000	+1.833%	2	479	-72.800%
2026-06-16	24.8700	24.9300	24.4900	24.5500	+15.638%	50	479	-72.301%
2026-06-15	21.3700	21.3700	21.2300	21.2300	-24.583%	4	468	-67.970%
2026-06-02	28.1500	28.1500	28.1500	28.1500	+62.154%	1	468	-75.844%
2026-05-20	17.4000	17.4000	17.3600	17.3600	+4.014%	2	468	-60.829%
2026-05-12	16.6900	16.6900	16.6900	16.6900	-21.496%	1	467	-59.257%
2026-05-11	23.1600	23.1600	21.2400	21.2600	-2.834%	54	467	-68.015%
2026-05-08	21.0000	21.8800	20.0000	21.8800	-31.625%	3	485	-68.921%
2026-05-06	31.5000	32.0000	31.5000	32.0000	+17.173%	2	487	-78.750%
2026-05-04	27.3500	27.5900	27.0500	27.3100	+11.926%	166	487	-75.101%
2026-05-01	24.0000	24.4000	24.0000	24.4000	+13.436%	2	577	-72.131%
2026-04-29	21.0000	21.5100	21.0000	21.5100	+18.840%	2	577	-68.387%
2026-04-28	18.1000	18.1000	18.1000	18.1000	-23.467%	3	576	-62.431%
2026-04-22	21.7200	24.1000	21.7200	23.6500	+19.084%	6	576	-71.247%
2026-04-21	21.0000	21.0000	19.8600	19.8600	-5.203%	163	546	-65.760%
2026-04-17	20.9500	20.9500	20.9500	20.9500	-3.899%	10	546	-67.542%
2026-04-16	21.8000	21.8000	21.8000	21.8000	-6.034%	1	546	-68.807%
2026-04-14	22.6700	23.2000	22.4800	23.2000	+15.423%	14	547	-70.690%
2026-04-13	20.0000	20.5700	18.9100	20.1000	+22.786%	51	537	-66.169%
2026-04-10	16.6500	16.8000	16.2700	16.3700	+37.795%	108	527	-58.461%
2026-04-09	11.8800	11.8800	11.8800	11.8800	+12.075%	1	499	-42.761%
2026-04-02	10.6000	10.6000	10.6000	10.6000	+18.967%	10	490	-35.849%
2026-03-31	8.9100	8.9100	8.9100	8.9100	-0.447%	1	490	-23.681%
2026-03-30	8.9500	8.9500	8.9500	8.9500	-31.154%	1	490	-24.022%
2026-03-11	13.0000	13.2500	13.0000	13.0000	+8.787%	3	490	-47.692%
2026-03-06	11.7500	11.9500	11.7500	11.9500	-3.629%	2	497	-43.096%
2026-03-04	12.4000	12.4000	12.3500	12.4000	+12.217%	46	496	-45.161%
2026-03-03	11.1500	11.1500	11.0500	11.0500	-52.979%	10	451	-38.462%
2026-02-25	23.5000	23.5000	23.5000	23.5000	+8.696%	1	451	-71.064%
2026-02-24	20.2400	21.6200	20.2400	21.6200	+10.645%	26	451	-68.548%
2026-02-23	19.5400	19.5400	19.5400	19.5400	-4.543%	1	453	-65.200%
2026-02-17	20.4700	20.4700	20.4700	20.4700	-6.955%	1	452	-66.781%
2026-02-11	22.0000	22.0000	22.0000	22.0000	+2.326%	1	452	-69.091%
2026-02-10	21.5000	21.5000	21.5000	21.5000	+19.246%	1	451	-68.372%
2026-02-06	18.0300	18.0300	18.0300	18.0300	+23.918%	1	450	-62.285%
2026-02-05	13.6300	14.5500	13.6300	14.5500	-10.130%	4	450	-53.265%
2026-02-04	16.1900	16.1900	16.1900	16.1900	+1.568%	2	450	-57.999%
2026-02-03	16.0000	16.0000	15.9400	15.9400	-10.900%	7	450	-57.340%
2026-02-02	18.3900	18.3900	17.8900	17.8900	-12.390%	3	450	-61.990%
2026-01-29	21.6500	21.6500	20.4200	20.4200	-22.769%	4	450	-66.699%
2026-01-28	26.3600	26.6000	26.3600	26.4400	+25.905%	6	450	-74.281%
2026-01-26	21.0000	21.0000	21.0000	21.0000	+21.810%	1	450	-67.619%
2026-01-13	17.2400	17.2400	17.2400	17.2400	+49.264%	2	449	-60.557%
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	-20.000%
2025-12-22	16.2100	16.2100	16.2100	16.2100	+46.697%	3	449	-58.051%
2025-12-19	11.0500	11.0500	11.0500	11.0500	+17.304%	1	449	-38.462%
2025-12-16	9.4200	9.4200	9.4200	9.4200	-51.065%	1	448	-27.813%
2025-12-09	18.5000	19.2500	18.1200	19.2500	+1.316%	9	449	-64.675%
2025-12-04	19.0000	19.0000	19.0000	19.0000	+17.356%	2	445	-64.211%
2025-12-03	16.1900	16.1900	16.1900	16.1900	+7.219%	25	443	-57.999%
2025-12-01	15.3100	15.3100	15.1000	15.1000	-4.792%	6	443	-54.967%
2025-11-18	15.0300	15.8600	15.0300	15.8600	-5.595%	6	443	-57.125%
2025-11-13	16.8000	16.8000	16.8000	16.8000	-7.692%	3	447	-59.524%
2025-11-12	20.7700	20.8000	18.2000	18.2000	-11.220%	5	447	-62.637%
2025-11-11	23.2500	23.2500	20.5000	20.5000	-26.126%	55	447	-66.829%
2025-11-10	27.1900	27.7500	27.1900	27.7500	-3.478%	27	448	-75.495%
2025-11-06	27.7000	28.7500	27.7000	28.7500	-10.936%	3	446	-76.348%
2025-11-04	32.2800	32.2800	32.2800	32.2800	-13.574%	5	446	-78.934%
2025-11-03	37.3500	37.3500	37.3500	37.3500	+1.966%	1	451	-81.794%
2025-10-23	36.6000	36.6300	36.6000	36.6300	+14.469%	26	451	-81.436%
2025-10-22	33.5300	33.5300	32.0000	32.0000	-12.544%	5	426	-78.750%
2025-10-21	35.6000	36.5900	35.6000	36.5900	-4.215%	7	429	-81.416%
2025-10-20	38.9600	38.9900	38.2000	38.2000	-6.829%	4	431	-82.199%
2025-10-14	41.0000	41.0000	41.0000	41.0000	-9.632%	4	430	-83.415%
2025-10-13	45.3700	45.3700	45.3700	45.3700	-2.535%	1	430	-85.012%
2025-10-10	46.5500	46.5500	46.5500	46.5500	+6.400%	3	431	-85.392%
2025-10-09	44.1000	44.8500	43.7500	43.7500	+10.844%	29	431	-84.457%
2025-10-08	39.8000	39.8000	39.4700	39.4700	-6.136%	2	428	-82.772%
2025-10-07	42.0500	42.0500	42.0500	42.0500	+17.066%	2	427	-83.829%
2025-09-29	35.9200	35.9200	35.9200	35.9200	+6.272%	5	427	-81.069%
2025-09-26	36.4000	36.4000	33.8000	33.8000	-11.286%	5	432	-79.882%
2025-09-25	41.0000	42.5500	38.1000	38.1000	-5.153%	19	432	-82.152%
2025-09-22	40.1700	40.1700	40.1700	40.1700	+14.771%	1	442	-83.072%
2025-09-19	35.0000	35.0000	35.0000	35.0000	+9.615%	2	441	-80.571%
2025-09-18	32.3000	32.4500	31.7000	31.9300	-1.754%	52	440	-78.703%
2025-09-17	32.1000	33.0000	32.1000	32.5000	+2.362%	9	389	-79.077%
2025-09-16	30.4700	31.7500	29.5000	31.7500	+43.665%	119	386	-78.583%
2025-09-12	23.1600	23.1600	21.9500	22.1000	-20.589%	11	306	-69.231%
2025-09-11	28.1800	28.4700	27.8300	27.8300	-5.661%	42	301	-75.566%
2025-09-10	33.3200	33.3200	29.3500	29.5000	+43.343%	9	282	-76.949%
2025-09-09	21.6700	21.6700	20.5800	20.5800	+10.408%	5	278	-66.958%
2025-09-08	19.2000	19.2000	18.6400	18.6400	+14.778%	2	275	-63.519%
2025-09-05	16.7000	16.7000	16.2400	16.2400	+1.627%	26	274	-58.128%
2025-09-04	16.0000	16.0000	15.9800	15.9800	-10.826%	7	273	-57.447%
2025-09-03	17.9200	17.9200	17.9200	17.9200	-7.390%	2	268	-62.054%
2025-09-02	19.3500	19.3500	19.3500	19.3500	+6.906%	1	266	-64.858%
2025-08-26	18.1000	18.1000	18.1000	18.1000	-9.045%	1	266	-62.431%
2025-08-20	20.0000	20.0100	18.0500	19.9000	-7.956%	12	266	-65.829%
2025-08-19	21.6200	21.6200	21.6200	21.6200	-11.393%	5	266	-68.548%
2025-08-18	24.8500	24.8500	23.3500	24.4000	+0.494%	5	266	-72.131%
2025-08-15	23.4900	24.2800	23.4900	24.2800	-16.131%	11	264	-71.993%
2025-08-13	28.9500	28.9500	28.9500	28.9500	-28.922%	1	264	-76.511%
2025-08-12	40.0900	40.7300	40.0900	40.7300	+8.324%	11	265	-83.305%
2025-08-11	37.6000	37.6000	37.6000	37.6000	+13.870%	1	275	-81.915%
2025-08-08	33.0200	33.0200	33.0200	33.0200	+15.455%	1	274	-79.406%
2025-07-31	27.0000	28.6000	27.0000	28.6000	+22.484%	2	273	-76.224%
2025-07-30	23.3500	23.3500	23.3500	23.3500	+1.522%	2	272	-70.878%
2025-07-29	23.0000	23.0000	23.0000	23.0000	-5.544%	1	274	-70.435%
2025-07-28	25.1500	25.1500	24.3500	24.3500	-7.026%	10	275	-72.074%
2025-07-21	25.6000	26.1900	25.6000	26.1900	+9.125%	3	274	-74.036%
2025-07-18	26.2000	26.2000	24.0000	24.0000	-8.046%	18	274	-71.667%
2025-07-17	27.1000	27.1000	26.1000	26.1000	-8.645%	15	285	-73.946%
2025-07-15	29.1500	29.1500	28.5700	28.5700	+9.885%	8	276	-76.199%
2025-07-14	26.0000	26.0000	26.0000	26.0000	-3.525%	1	275	-73.846%
2025-07-11	25.6000	26.9500	25.6000	26.9500	+4.579%	16	274	-74.768%
2025-07-10	26.5000	26.5000	25.7700	25.7700	-8.940%	3	273	-73.613%
2025-07-09	27.8000	29.4000	27.8000	28.3000	+1.799%	9	274	-75.972%
2025-07-08	28.0700	28.0700	27.0000	27.8000	-4.138%	13	274	-75.540%
2025-07-03	29.0000	29.0000	29.0000	29.0000	-8.776%	1	283	-76.552%
2025-06-30	31.7900	31.7900	31.7900	31.7900	+9.621%	1	284	-78.610%
2025-06-27	29.0000	29.0000	29.0000	29.0000	+2.293%	3	284	-76.552%
2025-06-26	28.3500	28.3500	28.3500	28.3500	-7.049%	10	284	-76.014%
2025-06-25	32.7300	32.7300	30.5000	30.5000	-11.594%	11	294	-77.705%
2025-06-24	35.3500	35.3500	33.8100	34.5000	+6.154%	12	294	-80.290%
2025-06-23	35.6600	35.6600	30.0000	32.5000	-9.847%	16	283	-79.077%
2025-06-20	32.6300	36.7000	32.6300	36.0500	+6.973%	32	284	-81.137%
2025-06-18	30.0000	34.5000	30.0000	33.7000	+8.710%	30	256	-79.822%
2025-06-17	27.9500	32.5000	27.9500	31.0000	+17.202%	27	256	-78.065%
2025-06-16	25.5000	28.2500	25.5000	26.4500	-0.936%	5	255	-74.291%
2025-06-13	27.0000	29.4000	26.6500	26.7000	-3.156%	16	254	-74.532%
2025-06-12	27.4700	28.0000	27.4700	27.5700	-1.183%	26	251	-75.336%
2025-06-11	32.0000	32.0000	27.9000	27.9000	-14.417%	9	253	-75.627%
2025-06-10	31.1500	34.3500	30.7500	32.6000	-1.212%	111	250	-79.141%
2025-06-09	36.0000	38.0000	33.0000	33.0000	+13.793%	108	269	-79.394%
2025-06-06	32.8000	33.0500	29.0000	29.0000	-1.894%	142	179	-76.552%
2025-06-05	31.0500	32.3000	28.9300	29.5600	0.000%	256	0	-76.996%

.dark-mode .LP99TV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LP99TV{ 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