Dark

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

EOD

Jun 29, 2026

13.00-10.035%(-1.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.0000	13.0000	13.0000	13.0000	-10.035%	2	507	0.000%
2026-06-26	14.4500	14.4500	14.4500	14.4500	-15.200%	1	507	-10.035%
2026-06-25	18.7000	18.7000	17.0400	17.0400	-15.852%	6	508	-23.709%
2026-06-22	22.9000	22.9000	20.2500	20.2500	-6.250%	3	510	-35.802%
2026-06-18	23.8700	23.8700	21.6000	21.6000	-12.195%	3	510	-39.815%
2026-06-17	24.6000	24.6000	24.6000	24.6000	+3.361%	1	510	-47.154%
2026-06-16	23.4700	23.8000	23.4700	23.8000	+22.807%	3	510	-45.378%
2026-06-12	18.8500	19.3800	18.8500	19.3800	+14.404%	2	509	-32.921%
2026-06-09	16.9400	16.9400	16.9400	16.9400	-5.889%	2	509	-23.259%
2026-06-05	17.9600	18.0000	17.9600	18.0000	-25.249%	2	507	-27.778%
2026-06-03	24.0800	24.0800	24.0800	24.0800	-14.000%	1	507	-46.013%
2026-06-01	28.0000	28.0000	28.0000	28.0000	+46.674%	20	507	-53.571%
2026-05-29	18.9500	19.0900	18.9500	19.0900	-0.831%	2	497	-31.902%
2026-05-28	19.2500	19.2500	19.2500	19.2500	-1.282%	1	497	-32.468%
2026-05-26	19.5000	19.5000	19.5000	19.5000	+2.632%	20	496	-33.333%
2026-05-22	19.0000	19.0000	19.0000	19.0000	-0.576%	1	516	-31.579%
2026-05-21	18.1800	19.1100	18.1800	19.1100	+14.090%	4	516	-31.973%
2026-05-20	16.5000	16.7500	16.5000	16.7500	+14.569%	2	516	-22.388%
2026-05-19	15.0500	15.2400	14.6200	14.6200	-18.049%	3	515	-11.081%
2026-05-15	17.2400	17.8400	17.2400	17.8400	-12.118%	4	515	-27.130%
2026-05-14	20.5100	20.5100	20.3000	20.3000	+30.128%	2	515	-35.961%
2026-05-12	16.9000	16.9000	15.6000	15.6000	-29.091%	2	512	-16.667%
2026-05-11	21.4200	22.0000	21.4200	22.0000	+7.317%	21	512	-40.909%
2026-05-08	20.2000	21.0000	19.7000	20.5000	-33.678%	52	501	-36.585%
2026-05-06	30.9100	30.9100	30.9100	30.9100	+18.429%	3	482	-57.942%
2026-05-05	26.1000	26.7000	26.0500	26.1000	-3.333%	166	482	-50.192%
2026-05-04	27.0000	27.0000	27.0000	27.0000	+17.391%	5	405	-51.852%
2026-05-01	21.0000	23.0000	21.0000	23.0000	+12.195%	10	390	-43.478%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+1.737%	5	390	-36.585%
2026-04-29	20.1500	20.1500	20.1500	20.1500	+8.978%	10	390	-35.484%
2026-04-27	17.6300	18.5000	17.6300	18.4900	-14.239%	64	380	-29.692%
2026-04-23	21.7300	21.7300	21.5600	21.5600	-5.022%	2	355	-39.703%
2026-04-22	20.1500	22.7000	20.1500	22.7000	+12.376%	25	355	-42.731%
2026-04-17	20.2000	20.2000	20.2000	20.2000	-10.222%	1	333	-35.644%
2026-04-14	22.5000	22.5000	22.5000	22.5000	+18.796%	1	332	-42.222%
2026-04-13	16.0000	20.0000	16.0000	18.9400	+20.945%	181	333	-31.362%
2026-04-10	15.6400	15.6600	15.6400	15.6600	+27.837%	2	325	-16.986%
2026-04-08	12.2500	12.2500	12.2500	12.2500	+13.112%	1	324	+6.122%
2026-04-07	10.8300	10.8300	10.8300	10.8300	+15.090%	1	325	+20.037%
2026-04-01	9.4100	9.4100	9.4100	9.4100	+5.257%	1	324	+38.151%
2026-03-31	8.2600	8.9400	8.2600	8.9400	+25.915%	3	325	+45.414%
2026-03-30	7.1000	7.1000	7.1000	7.1000	-15.777%	40	325	+83.099%
2026-03-27	8.4300	8.4300	8.4300	8.4300	-19.714%	1	325	+54.211%
2026-03-20	10.5000	10.5000	10.5000	10.5000	-11.168%	4	326	+23.810%
2026-03-17	11.8300	11.8300	11.8200	11.8200	-1.500%	5	326	+9.983%
2026-03-11	12.5500	12.6500	11.7000	12.0000	+11.836%	52	331	+8.333%
2026-03-03	10.7300	10.7300	10.7300	10.7300	-12.049%	7	338	+21.156%
2026-02-27	12.2000	12.2000	12.2000	12.2000	-40.049%	1	342	+6.557%
2026-02-26	21.0000	21.1700	20.2000	20.3500	-1.405%	23	342	-36.118%
2026-02-24	19.3400	20.6500	19.3200	20.6400	+1.575%	26	328	-37.016%
2026-02-19	20.3000	20.3200	20.2900	20.3200	-1.455%	44	354	-36.024%
2026-02-18	20.6200	20.6200	20.6200	20.6200	+6.674%	2	398	-36.954%
2026-02-17	19.5700	19.5700	19.3300	19.3300	-12.810%	5	400	-32.747%
2026-02-13	21.9700	22.1700	21.9700	22.1700	+10.850%	50	402	-41.362%
2026-02-12	20.0000	20.0000	20.0000	20.0000	+0.251%	7	402	-35.000%
2026-02-10	19.9500	19.9500	19.9500	19.9500	+14.655%	1	395	-34.837%
2026-02-06	17.1000	17.4000	17.1000	17.4000	+25.632%	2	394	-25.287%
2026-02-05	12.8800	13.8500	12.8800	13.8500	-10.182%	3	394	-6.137%
2026-02-04	15.6400	15.6400	15.4200	15.4200	-9.294%	3	393	-15.694%
2026-02-03	15.2000	17.0000	15.1400	17.0000	+0.059%	9	392	-23.529%
2026-02-02	17.4900	17.4900	16.9900	16.9900	-12.332%	3	387	-23.484%
2026-01-29	20.6000	20.6000	19.3800	19.3800	-14.738%	4	386	-32.921%
2026-01-28	25.1600	25.4100	22.7300	22.7300	-9.334%	7	382	-42.807%
2026-01-27	25.0700	25.0700	25.0700	25.0700	+9.237%	1	377	-48.145%
2026-01-26	23.5000	23.5000	22.9500	22.9500	+35.000%	2	377	-43.355%
2026-01-23	18.1000	18.1000	17.0000	17.0000	+6.051%	2	375	-23.529%
2026-01-21	16.0300	16.0300	16.0300	16.0300	-0.249%	4	376	-18.902%
2026-01-14	16.3600	16.4900	15.4500	16.0700	+10.981%	10	376	-19.104%
2026-01-12	14.4800	14.4800	14.4800	14.4800	+17.628%	1	383	-10.221%
2026-01-05	12.3100	12.3100	12.3100	12.3100	+39.096%	1	384	+5.605%
2025-12-31	10.0000	10.0000	8.8500	8.8500	-14.078%	4	384	+46.893%
2025-12-30	10.9000	10.9000	10.3000	10.3000	-6.364%	6	384	+26.214%
2025-12-29	10.9300	11.0000	10.7000	11.0000	-9.465%	9	380	+18.182%
2025-12-26	12.2500	12.3000	12.1500	12.1500	-2.800%	10	382	+6.996%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-22.360%	5	368	+4.000%
2025-12-22	15.3300	16.1000	15.3200	16.1000	+13.942%	6	364	-19.255%
2025-12-19	11.3000	14.1300	11.3000	14.1300	+48.737%	18	364	-7.997%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+12.693%	40	380	+36.842%
2025-12-17	9.0000	9.0100	8.4300	8.4300	-7.869%	39	380	+54.211%
2025-12-16	9.1500	9.1500	9.1500	9.1500	-20.984%	3	353	+42.077%
2025-12-15	11.5800	11.5800	11.5800	11.5800	-39.117%	1	351	+12.263%
2025-12-04	18.7400	19.0200	18.7400	19.0200	+37.627%	3	351	-31.651%
2025-11-24	13.8200	13.8200	13.8200	13.8200	+3.134%	1	351	-5.933%
2025-11-20	14.7500	14.7500	13.4000	13.4000	-9.153%	50	400	-2.985%
2025-11-19	14.7500	14.7500	14.7500	14.7500	-4.839%	2	351	-11.864%
2025-11-18	14.2500	15.5000	14.0000	15.5000	+9.618%	51	353	-16.129%
2025-11-17	14.1400	14.1400	14.1400	14.1400	-13.252%	1	360	-8.062%
2025-11-14	13.8000	16.3000	13.8000	16.3000	+10.508%	8	359	-20.245%
2025-11-13	16.0500	16.0500	14.7500	14.7500	-15.954%	180	360	-11.864%
2025-11-12	18.2500	18.2500	17.4000	17.5500	-12.250%	27	471	-25.926%
2025-11-11	21.4600	21.6700	19.9000	20.0000	-23.635%	16	474	-35.000%
2025-11-10	26.1900	26.1900	26.1900	26.1900	+4.551%	2	474	-50.363%
2025-11-07	26.3300	26.3300	25.0500	25.0500	-8.710%	4	476	-48.104%
2025-11-06	27.0000	27.4400	26.4900	27.4400	-23.459%	17	476	-52.624%
2025-11-03	35.8500	35.8500	35.8500	35.8500	-11.262%	1	482	-63.738%
2025-10-31	40.3000	40.4000	39.7700	40.4000	+5.898%	3	482	-67.822%
2025-10-30	38.8000	39.0000	38.1500	38.1500	-2.054%	11	481	-65.924%
2025-10-27	39.7000	39.9500	38.9500	38.9500	+5.071%	11	481	-66.624%
2025-10-24	37.2200	37.3800	37.0000	37.0700	+5.462%	416	481	-64.931%
2025-10-23	34.3500	35.1500	34.2000	35.1500	+10.188%	8	139	-63.016%
2025-10-22	32.6800	32.6800	31.3000	31.9000	-8.857%	5	140	-59.248%
2025-10-21	35.7400	35.8100	35.0000	35.0000	-10.187%	9	142	-62.857%
2025-10-17	38.9700	38.9700	38.9700	38.9700	-16.463%	4	148	-66.641%
2025-10-16	46.8100	46.8100	46.6500	46.6500	+6.507%	2	148	-72.133%
2025-10-13	43.6600	43.8000	43.6600	43.8000	+2.384%	2	148	-70.320%
2025-10-10	49.0000	49.0000	42.7800	42.7800	+1.857%	21	147	-69.612%
2025-10-09	42.0000	42.0000	42.0000	42.0000	+5.000%	1	144	-69.048%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-2.439%	2	143	-67.500%
2025-10-03	41.0000	41.0000	41.0000	41.0000	+1.010%	1	143	-68.293%
2025-10-02	40.5900	40.5900	40.5900	40.5900	-2.662%	1	142	-67.972%
2025-09-30	41.4500	41.7000	41.4500	41.7000	+21.752%	2	141	-68.825%
2025-09-29	34.2500	34.2500	34.2500	34.2500	-4.196%	1	140	-62.044%
2025-09-25	40.2400	40.2400	35.7500	35.7500	+4.441%	6	139	-63.636%
2025-09-19	35.0000	35.0000	34.2300	34.2300	+7.981%	21	142	-62.022%
2025-09-18	31.4000	31.7000	30.8500	31.7000	-0.314%	10	122	-58.991%
2025-09-17	31.8000	31.8000	31.8000	31.8000	+0.792%	1	122	-59.119%
2025-09-15	30.3500	31.5500	30.0000	31.5500	+30.642%	5	121	-58.796%
2025-09-11	26.0000	26.9500	24.1500	24.1500	-10.886%	34	122	-46.170%
2025-09-10	27.9500	30.1200	26.3000	27.1000	+27.830%	30	105	-52.030%
2025-09-09	20.4000	21.2000	20.2000	21.2000	+15.531%	49	110	-38.679%
2025-09-08	18.3500	18.3500	18.3500	18.3500	+22.742%	1	128	-29.155%
2025-09-05	14.5000	15.3100	14.5000	14.9500	-15.537%	44	127	-13.043%
2025-09-02	18.9900	18.9900	17.7000	17.7000	-20.270%	3	108	-26.554%
2025-08-28	22.6000	22.6000	22.2000	22.2000	+23.539%	3	109	-41.441%
2025-08-22	20.7300	20.7300	17.9700	17.9700	-5.669%	9	109	-27.657%
2025-08-21	19.0800	19.0800	19.0500	19.0500	+7.627%	10	106	-31.759%
2025-08-20	18.1000	18.1000	17.7000	17.7000	-11.055%	2	96	-26.554%
2025-08-19	20.0000	20.0000	19.9000	19.9000	-15.319%	5	94	-34.673%
2025-08-18	23.3500	23.6500	23.3500	23.5000	+5.381%	6	93	-44.681%
2025-08-15	20.0000	22.5800	20.0000	22.3000	+4.793%	8	87	-41.704%
2025-08-14	23.5000	23.5000	21.2800	21.2800	-17.870%	42	81	-38.910%
2025-08-13	31.4500	31.4600	25.9100	25.9100	-18.394%	22	74	-49.826%
2025-08-12	31.7500	31.7500	31.7500	31.7500	-16.667%	1	65	-59.055%
2025-08-11	38.1000	38.1000	38.1000	38.1000	+20.189%	15	65	-65.879%
2025-08-08	32.5000	32.5000	30.9000	31.7000	+9.310%	7	50	-58.991%
2025-08-07	29.0000	29.0000	29.0000	29.0000	+39.692%	2	45	-55.172%
2025-07-30	20.7600	20.7600	20.7600	20.7600	-10.710%	2	46	-37.380%
2025-07-29	23.8600	23.8600	23.2500	23.2500	-2.393%	3	46	-44.086%
2025-07-28	22.9500	23.8200	22.9500	23.8200	+10.176%	2	43	-45.424%
2025-07-25	20.0500	21.6200	20.0500	21.6200	-13.173%	3	44	-39.870%
2025-07-24	23.9000	24.9000	23.9000	24.9000	-8.355%	2	46	-47.791%
2025-07-21	26.4900	27.1700	26.4900	27.1700	+10.000%	2	46	-52.153%
2025-07-18	24.7000	24.7000	24.7000	24.7000	-6.863%	1	46	-47.368%
2025-07-17	28.4000	28.4000	26.5200	26.5200	-6.980%	2	45	-50.980%
2025-07-16	28.5100	28.5100	28.5100	28.5100	+1.821%	3	44	-54.402%
2025-07-15	28.0000	28.0000	28.0000	28.0000	+11.111%	1	47	-53.571%
2025-07-14	25.2000	25.2000	25.2000	25.2000	+5.000%	4	47	-48.413%
2025-07-11	22.0000	25.5000	22.0000	24.0000	-9.774%	31	43	-45.833%
2025-07-10	26.6000	26.6000	26.6000	26.6000	-3.273%	15	33	-51.128%
2025-07-08	27.5000	27.5000	27.5000	27.5000	-6.621%	15	41	-52.727%
2025-07-07	29.4500	29.4500	29.4500	29.4500	-0.775%	5	33	-55.857%
2025-07-01	30.2500	30.2500	29.6800	29.6800	-3.636%	13	28	-56.199%
2025-06-30	30.8000	30.8000	30.8000	30.8000	+7.994%	1	22	-57.792%
2025-06-26	29.7500	29.7500	28.2500	28.5200	-8.765%	9	21	-54.418%
2025-06-25	34.5000	34.5000	31.2600	31.2600	-3.667%	4	19	-58.413%
2025-06-23	32.4500	32.4500	32.4500	32.4500	-9.155%	3	16	-59.938%
2025-06-20	33.5000	35.7200	33.5000	35.7200	0.000%	32	16	-63.606%

.dark-mode .qsz9sW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsz9sW{ 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