Dark

CRWV20271217C250
CRWV Dec 17 2027 250.00 Call (CRWV271217C00250000)
option OPRA

EOD

Oct 1, 2026

5.700.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7000	5.7000	5.7000	5.7000	0.000%	2	535	0.000%
2026-09-28	5.7500	5.7500	5.7000	5.7000	-10.236%	10	534	0.000%
2026-09-25	6.3500	6.3500	6.3500	6.3500	-11.806%	1	529	-10.236%
2026-09-24	7.2000	7.3000	7.1900	7.2000	+7.463%	8	530	-20.833%
2026-09-23	6.7000	6.7000	6.7000	6.7000	+0.752%	1	526	-14.925%
2026-09-22	6.7900	6.7900	6.6500	6.6500	+2.308%	2	525	-14.286%
2026-09-21	5.3200	6.5300	5.3200	6.5000	+16.071%	6	523	-12.308%
2026-09-18	5.6000	5.6000	5.6000	5.6000	-0.885%	1	521	+1.786%
2026-09-17	6.9000	6.9000	5.5000	5.6500	-58.024%	38	521	+0.885%
2026-09-08	10.7200	13.4600	10.7000	13.4600	+111.969%	27	491	-57.652%
2026-09-03	6.3000	6.3500	6.3000	6.3500	+7.264%	2	515	-10.236%
2026-09-02	5.9200	5.9200	5.9200	5.9200	-5.280%	10	516	-3.716%
2026-09-01	6.2600	6.2600	6.2500	6.2500	-9.420%	40	516	-8.800%
2026-08-31	7.1000	7.1000	6.9000	6.9000	-12.658%	2	530	-17.391%
2026-08-28	7.9000	7.9000	7.9000	7.9000	-7.602%	1	530	-27.848%
2026-08-27	9.2000	9.2000	8.5500	8.5500	-5.000%	2	529	-33.333%
2026-08-26	9.0000	9.0000	9.0000	9.0000	+2.273%	1	529	-36.667%
2026-08-25	9.3800	9.3800	8.8000	8.8000	+4.513%	3	530	-35.227%
2026-08-24	8.0400	8.5000	8.0400	8.4200	-7.675%	22	529	-32.304%
2026-08-21	9.5000	9.5000	9.1200	9.1200	-1.299%	23	539	-37.500%
2026-08-20	9.8000	9.8000	9.2400	9.2400	-9.500%	11	536	-38.312%
2026-08-19	10.2100	10.2100	10.2100	10.2100	-4.490%	4	545	-44.172%
2026-08-18	10.6900	10.6900	10.6000	10.6900	-29.392%	3	541	-46.679%
2026-08-17	13.3500	15.1400	13.3500	15.1400	+12.565%	11	542	-62.351%
2026-08-14	13.4500	13.4500	13.4500	13.4500	-27.297%	1	533	-57.621%
2026-08-13	17.8000	18.5000	17.4300	18.5000	+25.424%	31	533	-69.189%
2026-08-12	17.8000	17.9000	14.6500	14.7500	+40.343%	52	524	-61.356%
2026-08-11	12.5000	12.5000	10.5100	10.5100	-10.629%	3	522	-45.766%
2026-08-10	11.7600	11.7600	11.7600	11.7600	+57.852%	24	522	-51.531%
2026-07-31	7.6000	7.7000	7.0500	7.4500	-6.875%	316	540	-23.490%
2026-07-30	8.3500	8.3500	8.0000	8.0000	+25.984%	117	503	-28.750%
2026-07-29	6.3500	6.3500	6.3500	6.3500	-4.223%	70	473	-10.236%
2026-07-28	6.6300	6.6300	6.6300	6.6300	-33.030%	12	543	-14.027%
2026-07-20	9.9000	9.9000	9.9000	9.9000	+24.528%	1	531	-42.424%
2026-07-16	8.1800	8.5500	7.8000	7.9500	-12.541%	80	532	-28.302%
2026-07-15	9.0900	9.0900	9.0900	9.0900	-22.966%	1	507	-37.294%
2026-07-06	11.8000	11.8000	11.8000	11.8000	-9.231%	2	507	-51.695%
2026-06-29	13.0000	13.0000	13.0000	13.0000	-10.035%	2	507	-56.154%
2026-06-26	14.4500	14.4500	14.4500	14.4500	-15.200%	1	507	-60.554%
2026-06-25	18.7000	18.7000	17.0400	17.0400	-15.852%	6	508	-66.549%
2026-06-22	22.9000	22.9000	20.2500	20.2500	-6.250%	3	510	-71.852%
2026-06-18	23.8700	23.8700	21.6000	21.6000	-12.195%	3	510	-73.611%
2026-06-17	24.6000	24.6000	24.6000	24.6000	+3.361%	1	510	-76.829%
2026-06-16	23.4700	23.8000	23.4700	23.8000	+22.807%	3	510	-76.050%
2026-06-12	18.8500	19.3800	18.8500	19.3800	+14.404%	2	509	-70.588%
2026-06-09	16.9400	16.9400	16.9400	16.9400	-5.889%	2	509	-66.352%
2026-06-05	17.9600	18.0000	17.9600	18.0000	-25.249%	2	507	-68.333%
2026-06-03	24.0800	24.0800	24.0800	24.0800	-14.000%	1	507	-76.329%
2026-06-01	28.0000	28.0000	28.0000	28.0000	+46.674%	20	507	-79.643%
2026-05-29	18.9500	19.0900	18.9500	19.0900	-0.831%	2	497	-70.141%
2026-05-28	19.2500	19.2500	19.2500	19.2500	-1.282%	1	497	-70.390%
2026-05-26	19.5000	19.5000	19.5000	19.5000	+2.632%	20	496	-70.769%
2026-05-22	19.0000	19.0000	19.0000	19.0000	-0.576%	1	516	-70.000%
2026-05-21	18.1800	19.1100	18.1800	19.1100	+14.090%	4	516	-70.173%
2026-05-20	16.5000	16.7500	16.5000	16.7500	+14.569%	2	516	-65.970%
2026-05-19	15.0500	15.2400	14.6200	14.6200	-18.049%	3	515	-61.012%
2026-05-15	17.2400	17.8400	17.2400	17.8400	-12.118%	4	515	-68.049%
2026-05-14	20.5100	20.5100	20.3000	20.3000	+30.128%	2	515	-71.921%
2026-05-12	16.9000	16.9000	15.6000	15.6000	-29.091%	2	512	-63.462%
2026-05-11	21.4200	22.0000	21.4200	22.0000	+7.317%	21	512	-74.091%
2026-05-08	20.2000	21.0000	19.7000	20.5000	-33.678%	52	501	-72.195%
2026-05-06	30.9100	30.9100	30.9100	30.9100	+18.429%	3	482	-81.559%
2026-05-05	26.1000	26.7000	26.0500	26.1000	-3.333%	166	482	-78.161%
2026-05-04	27.0000	27.0000	27.0000	27.0000	+17.391%	5	405	-78.889%
2026-05-01	21.0000	23.0000	21.0000	23.0000	+12.195%	10	390	-75.217%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+1.737%	5	390	-72.195%
2026-04-29	20.1500	20.1500	20.1500	20.1500	+8.978%	10	390	-71.712%
2026-04-27	17.6300	18.5000	17.6300	18.4900	-14.239%	64	380	-69.173%
2026-04-23	21.7300	21.7300	21.5600	21.5600	-5.022%	2	355	-73.562%
2026-04-22	20.1500	22.7000	20.1500	22.7000	+12.376%	25	355	-74.890%
2026-04-17	20.2000	20.2000	20.2000	20.2000	-10.222%	1	333	-71.782%
2026-04-14	22.5000	22.5000	22.5000	22.5000	+18.796%	1	332	-74.667%
2026-04-13	16.0000	20.0000	16.0000	18.9400	+20.945%	181	333	-69.905%
2026-04-10	15.6400	15.6600	15.6400	15.6600	+27.837%	2	325	-63.602%
2026-04-08	12.2500	12.2500	12.2500	12.2500	+13.112%	1	324	-53.469%
2026-04-07	10.8300	10.8300	10.8300	10.8300	+15.090%	1	325	-47.368%
2026-04-01	9.4100	9.4100	9.4100	9.4100	+5.257%	1	324	-39.426%
2026-03-31	8.2600	8.9400	8.2600	8.9400	+25.915%	3	325	-36.242%
2026-03-30	7.1000	7.1000	7.1000	7.1000	-15.777%	40	325	-19.718%
2026-03-27	8.4300	8.4300	8.4300	8.4300	-19.714%	1	325	-32.384%
2026-03-20	10.5000	10.5000	10.5000	10.5000	-11.168%	4	326	-45.714%
2026-03-17	11.8300	11.8300	11.8200	11.8200	-1.500%	5	326	-51.777%
2026-03-11	12.5500	12.6500	11.7000	12.0000	+11.836%	52	331	-52.500%
2026-03-03	10.7300	10.7300	10.7300	10.7300	-12.049%	7	338	-46.878%
2026-02-27	12.2000	12.2000	12.2000	12.2000	-40.049%	1	342	-53.279%
2026-02-26	21.0000	21.1700	20.2000	20.3500	-1.405%	23	342	-71.990%
2026-02-24	19.3400	20.6500	19.3200	20.6400	+1.575%	26	328	-72.384%
2026-02-19	20.3000	20.3200	20.2900	20.3200	-1.455%	44	354	-71.949%
2026-02-18	20.6200	20.6200	20.6200	20.6200	+6.674%	2	398	-72.357%
2026-02-17	19.5700	19.5700	19.3300	19.3300	-12.810%	5	400	-70.512%
2026-02-13	21.9700	22.1700	21.9700	22.1700	+10.850%	50	402	-74.290%
2026-02-12	20.0000	20.0000	20.0000	20.0000	+0.251%	7	402	-71.500%
2026-02-10	19.9500	19.9500	19.9500	19.9500	+14.655%	1	395	-71.429%
2026-02-06	17.1000	17.4000	17.1000	17.4000	+25.632%	2	394	-67.241%
2026-02-05	12.8800	13.8500	12.8800	13.8500	-10.182%	3	394	-58.845%
2026-02-04	15.6400	15.6400	15.4200	15.4200	-9.294%	3	393	-63.035%
2026-02-03	15.2000	17.0000	15.1400	17.0000	+0.059%	9	392	-66.471%
2026-02-02	17.4900	17.4900	16.9900	16.9900	-12.332%	3	387	-66.451%
2026-01-29	20.6000	20.6000	19.3800	19.3800	-14.738%	4	386	-70.588%
2026-01-28	25.1600	25.4100	22.7300	22.7300	-9.334%	7	382	-74.923%
2026-01-27	25.0700	25.0700	25.0700	25.0700	+9.237%	1	377	-77.264%
2026-01-26	23.5000	23.5000	22.9500	22.9500	+35.000%	2	377	-75.163%
2026-01-23	18.1000	18.1000	17.0000	17.0000	+6.051%	2	375	-66.471%
2026-01-21	16.0300	16.0300	16.0300	16.0300	-0.249%	4	376	-64.442%
2026-01-14	16.3600	16.4900	15.4500	16.0700	+10.981%	10	376	-64.530%
2026-01-12	14.4800	14.4800	14.4800	14.4800	+17.628%	1	383	-60.635%
2026-01-05	12.3100	12.3100	12.3100	12.3100	+39.096%	1	384	-53.696%
2025-12-31	10.0000	10.0000	8.8500	8.8500	-14.078%	4	384	-35.593%
2025-12-30	10.9000	10.9000	10.3000	10.3000	-6.364%	6	384	-44.660%
2025-12-29	10.9300	11.0000	10.7000	11.0000	-9.465%	9	380	-48.182%
2025-12-26	12.2500	12.3000	12.1500	12.1500	-2.800%	10	382	-53.086%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-22.360%	5	368	-54.400%
2025-12-22	15.3300	16.1000	15.3200	16.1000	+13.942%	6	364	-64.596%
2025-12-19	11.3000	14.1300	11.3000	14.1300	+48.737%	18	364	-59.660%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+12.693%	40	380	-40.000%
2025-12-17	9.0000	9.0100	8.4300	8.4300	-7.869%	39	380	-32.384%
2025-12-16	9.1500	9.1500	9.1500	9.1500	-20.984%	3	353	-37.705%
2025-12-15	11.5800	11.5800	11.5800	11.5800	-39.117%	1	351	-50.777%
2025-12-04	18.7400	19.0200	18.7400	19.0200	+37.627%	3	351	-70.032%
2025-11-24	13.8200	13.8200	13.8200	13.8200	+3.134%	1	351	-58.755%
2025-11-20	14.7500	14.7500	13.4000	13.4000	-9.153%	50	400	-57.463%
2025-11-19	14.7500	14.7500	14.7500	14.7500	-4.839%	2	351	-61.356%
2025-11-18	14.2500	15.5000	14.0000	15.5000	+9.618%	51	353	-63.226%
2025-11-17	14.1400	14.1400	14.1400	14.1400	-13.252%	1	360	-59.689%
2025-11-14	13.8000	16.3000	13.8000	16.3000	+10.508%	8	359	-65.031%
2025-11-13	16.0500	16.0500	14.7500	14.7500	-15.954%	180	360	-61.356%
2025-11-12	18.2500	18.2500	17.4000	17.5500	-12.250%	27	471	-67.521%
2025-11-11	21.4600	21.6700	19.9000	20.0000	-23.635%	16	474	-71.500%
2025-11-10	26.1900	26.1900	26.1900	26.1900	+4.551%	2	474	-78.236%
2025-11-07	26.3300	26.3300	25.0500	25.0500	-8.710%	4	476	-77.246%
2025-11-06	27.0000	27.4400	26.4900	27.4400	-23.459%	17	476	-79.227%
2025-11-03	35.8500	35.8500	35.8500	35.8500	-11.262%	1	482	-84.100%
2025-10-31	40.3000	40.4000	39.7700	40.4000	+5.898%	3	482	-85.891%
2025-10-30	38.8000	39.0000	38.1500	38.1500	-2.054%	11	481	-85.059%
2025-10-27	39.7000	39.9500	38.9500	38.9500	+5.071%	11	481	-85.366%
2025-10-24	37.2200	37.3800	37.0000	37.0700	+5.462%	416	481	-84.624%
2025-10-23	34.3500	35.1500	34.2000	35.1500	+10.188%	8	139	-83.784%
2025-10-22	32.6800	32.6800	31.3000	31.9000	-8.857%	5	140	-82.132%
2025-10-21	35.7400	35.8100	35.0000	35.0000	-10.187%	9	142	-83.714%
2025-10-17	38.9700	38.9700	38.9700	38.9700	-16.463%	4	148	-85.373%
2025-10-16	46.8100	46.8100	46.6500	46.6500	+6.507%	2	148	-87.781%
2025-10-13	43.6600	43.8000	43.6600	43.8000	+2.384%	2	148	-86.986%
2025-10-10	49.0000	49.0000	42.7800	42.7800	+1.857%	21	147	-86.676%
2025-10-09	42.0000	42.0000	42.0000	42.0000	+5.000%	1	144	-86.429%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-2.439%	2	143	-85.750%
2025-10-03	41.0000	41.0000	41.0000	41.0000	+1.010%	1	143	-86.098%
2025-10-02	40.5900	40.5900	40.5900	40.5900	-2.662%	1	142	-85.957%
2025-09-30	41.4500	41.7000	41.4500	41.7000	+21.752%	2	141	-86.331%
2025-09-29	34.2500	34.2500	34.2500	34.2500	-4.196%	1	140	-83.358%
2025-09-25	40.2400	40.2400	35.7500	35.7500	+4.441%	6	139	-84.056%
2025-09-19	35.0000	35.0000	34.2300	34.2300	+7.981%	21	142	-83.348%
2025-09-18	31.4000	31.7000	30.8500	31.7000	-0.314%	10	122	-82.019%
2025-09-17	31.8000	31.8000	31.8000	31.8000	+0.792%	1	122	-82.075%
2025-09-15	30.3500	31.5500	30.0000	31.5500	+30.642%	5	121	-81.933%
2025-09-11	26.0000	26.9500	24.1500	24.1500	-10.886%	34	122	-76.398%
2025-09-10	27.9500	30.1200	26.3000	27.1000	+27.830%	30	105	-78.967%
2025-09-09	20.4000	21.2000	20.2000	21.2000	+15.531%	49	110	-73.113%
2025-09-08	18.3500	18.3500	18.3500	18.3500	+22.742%	1	128	-68.937%
2025-09-05	14.5000	15.3100	14.5000	14.9500	-15.537%	44	127	-61.873%
2025-09-02	18.9900	18.9900	17.7000	17.7000	-20.270%	3	108	-67.797%
2025-08-28	22.6000	22.6000	22.2000	22.2000	+23.539%	3	109	-74.324%
2025-08-22	20.7300	20.7300	17.9700	17.9700	-5.669%	9	109	-68.280%
2025-08-21	19.0800	19.0800	19.0500	19.0500	+7.627%	10	106	-70.079%
2025-08-20	18.1000	18.1000	17.7000	17.7000	-11.055%	2	96	-67.797%
2025-08-19	20.0000	20.0000	19.9000	19.9000	-15.319%	5	94	-71.357%
2025-08-18	23.3500	23.6500	23.3500	23.5000	+5.381%	6	93	-75.745%
2025-08-15	20.0000	22.5800	20.0000	22.3000	+4.793%	8	87	-74.439%
2025-08-14	23.5000	23.5000	21.2800	21.2800	-17.870%	42	81	-73.214%
2025-08-13	31.4500	31.4600	25.9100	25.9100	-18.394%	22	74	-78.001%
2025-08-12	31.7500	31.7500	31.7500	31.7500	-16.667%	1	65	-82.047%
2025-08-11	38.1000	38.1000	38.1000	38.1000	+20.189%	15	65	-85.039%
2025-08-08	32.5000	32.5000	30.9000	31.7000	+9.310%	7	50	-82.019%
2025-08-07	29.0000	29.0000	29.0000	29.0000	+39.692%	2	45	-80.345%
2025-07-30	20.7600	20.7600	20.7600	20.7600	-10.710%	2	46	-72.543%
2025-07-29	23.8600	23.8600	23.2500	23.2500	-2.393%	3	46	-75.484%
2025-07-28	22.9500	23.8200	22.9500	23.8200	+10.176%	2	43	-76.071%
2025-07-25	20.0500	21.6200	20.0500	21.6200	-13.173%	3	44	-73.636%
2025-07-24	23.9000	24.9000	23.9000	24.9000	-8.355%	2	46	-77.108%
2025-07-21	26.4900	27.1700	26.4900	27.1700	+10.000%	2	46	-79.021%
2025-07-18	24.7000	24.7000	24.7000	24.7000	-6.863%	1	46	-76.923%
2025-07-17	28.4000	28.4000	26.5200	26.5200	-6.980%	2	45	-78.507%
2025-07-16	28.5100	28.5100	28.5100	28.5100	+1.821%	3	44	-80.007%
2025-07-15	28.0000	28.0000	28.0000	28.0000	+11.111%	1	47	-79.643%
2025-07-14	25.2000	25.2000	25.2000	25.2000	+5.000%	4	47	-77.381%
2025-07-11	22.0000	25.5000	22.0000	24.0000	-9.774%	31	43	-76.250%
2025-07-10	26.6000	26.6000	26.6000	26.6000	-3.273%	15	33	-78.571%
2025-07-08	27.5000	27.5000	27.5000	27.5000	-6.621%	15	41	-79.273%
2025-07-07	29.4500	29.4500	29.4500	29.4500	-0.775%	5	33	-80.645%
2025-07-01	30.2500	30.2500	29.6800	29.6800	-3.636%	13	28	-80.795%
2025-06-30	30.8000	30.8000	30.8000	30.8000	+7.994%	1	22	-81.494%
2025-06-26	29.7500	29.7500	28.2500	28.5200	-8.765%	9	21	-80.014%
2025-06-25	34.5000	34.5000	31.2600	31.2600	-3.667%	4	19	-81.766%
2025-06-23	32.4500	32.4500	32.4500	32.4500	-9.155%	3	16	-82.435%
2025-06-20	33.5000	35.7200	33.5000	35.7200	0.000%	32	16	-84.043%

.dark-mode .TKJP6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKJP6M{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C250CRWV Dec 17 2027 250.00 Call (CRWV271217C00250000)option OPRA

CRWV20271217C250
CRWV Dec 17 2027 250.00 Call (CRWV271217C00250000)
option OPRA