Dark

CRWV20271217C260
CRWV Dec 17 2027 260.00 Call (CRWV271217C00260000)
option OPRA

EOD

Oct 1, 2026

5.26-4.364%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1800	5.2600	5.1800	5.2600	-4.364%	2	566	0.000%
2026-09-28	5.5000	5.5000	5.5000	5.5000	-13.386%	1	567	-4.364%
2026-09-22	6.3500	6.4500	6.3500	6.3500	+5.833%	289	566	-17.165%
2026-09-21	5.7400	6.0000	5.7400	6.0000	+17.188%	4	632	-12.333%
2026-09-18	4.8500	5.1200	4.8500	5.1200	-2.846%	32	633	+2.734%
2026-09-17	6.3500	6.7000	5.2700	5.2700	-50.142%	485	657	-0.190%
2026-09-08	10.5700	10.5700	10.5700	10.5700	+43.810%	9	304	-50.237%
2026-09-04	7.3500	7.3500	7.3500	7.3500	+20.492%	1	304	-28.435%
2026-09-03	5.7900	6.1000	5.7900	6.1000	-40.777%	11	304	-13.770%
2026-08-18	10.0400	10.3000	10.0400	10.3000	-21.673%	2	308	-48.932%
2026-08-17	13.1500	13.1500	13.1500	13.1500	-11.269%	14	310	-60.000%
2026-08-14	14.8200	14.8200	14.8200	14.8200	+2.490%	1	310	-64.507%
2026-08-13	16.5500	16.5500	14.3500	14.4600	+4.029%	3	311	-63.624%
2026-08-12	13.8000	13.9000	13.8000	13.9000	+39.000%	10	309	-62.158%
2026-08-11	10.2500	10.3700	10.0000	10.0000	-5.660%	3	309	-47.400%
2026-08-10	10.6000	10.6000	10.6000	10.6000	+92.727%	1	308	-50.377%
2026-07-29	5.7900	5.7900	5.5000	5.5000	-33.090%	4	308	-4.364%
2026-07-24	8.2200	8.2200	8.2200	8.2200	+2.112%	1	307	-36.010%
2026-07-15	8.0500	8.0500	8.0500	8.0500	-13.904%	2	308	-34.658%
2026-07-14	9.3500	9.3500	9.3500	9.3500	-10.269%	2	307	-43.743%
2026-07-13	10.8200	10.8200	10.4200	10.4200	-13.094%	57	307	-49.520%
2026-07-10	12.1200	12.1300	11.8400	11.9900	+9.298%	64	307	-56.130%
2026-07-06	10.9700	10.9700	10.9700	10.9700	+10.808%	1	349	-52.051%
2026-07-02	9.9000	9.9000	9.9000	9.9000	-16.314%	7	349	-46.869%
2026-07-01	11.8300	11.8300	11.8300	11.8300	-3.429%	1	349	-55.537%
2026-06-29	12.3000	12.3000	12.2500	12.2500	-46.295%	3	349	-57.061%
2026-06-18	22.8100	22.8100	22.8100	22.8100	-6.555%	1	363	-76.940%
2026-06-17	23.7300	24.4100	23.7300	24.4100	+3.608%	41	363	-78.451%
2026-06-16	22.0000	23.5600	22.0000	23.5600	+22.073%	3	363	-77.674%
2026-06-15	19.3000	19.3000	19.3000	19.3000	+4.043%	1	362	-72.746%
2026-06-12	18.5500	18.5500	18.5500	18.5500	+33.838%	15	362	-71.644%
2026-06-11	14.4000	14.4000	13.8600	13.8600	-19.042%	2	347	-62.049%
2026-06-08	17.1200	17.1200	17.1200	17.1200	-0.465%	1	347	-69.276%
2026-06-05	17.2000	17.2000	17.2000	17.2000	-29.363%	7	347	-69.419%
2026-06-02	26.1100	26.1100	24.3500	24.3500	-0.612%	3	340	-78.398%
2026-06-01	24.5000	24.5000	24.5000	24.5000	+32.432%	1	339	-78.531%
2026-05-28	18.5000	18.5000	18.5000	18.5000	+9.792%	2	339	-71.568%
2026-05-27	16.8500	16.8500	16.8500	16.8500	-6.128%	1	340	-68.783%
2026-05-26	18.0000	18.4500	17.9500	17.9500	-0.388%	12	340	-70.696%
2026-05-21	18.0200	18.0200	18.0200	18.0200	+13.262%	1	338	-70.810%
2026-05-20	14.9000	16.1000	14.9000	15.9100	-3.517%	21	338	-66.939%
2026-05-15	17.1300	17.1300	16.4300	16.4900	-18.447%	4	334	-68.102%
2026-05-14	19.2300	20.2200	19.2300	20.2200	+12.084%	2	335	-73.986%
2026-05-13	18.0400	18.0400	18.0400	18.0400	-12.976%	1	334	-70.843%
2026-05-11	20.8000	20.8000	20.7000	20.7300	+4.697%	20	334	-74.626%
2026-05-08	19.0100	19.8000	18.9600	19.8000	-10.000%	3	328	-73.434%
2026-05-04	22.0000	22.0000	22.0000	22.0000	+4.513%	2	328	-76.091%
2026-05-01	21.1500	22.0000	20.7500	21.0500	+10.789%	217	175	-75.012%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-9.610%	28	175	-72.316%
2026-04-22	20.9100	21.0200	20.7700	21.0200	+2.287%	43	148	-74.976%
2026-04-15	20.5500	20.5500	20.5500	20.5500	+14.485%	1	149	-74.404%
2026-04-13	16.7000	18.5800	16.7000	17.9500	+79.500%	65	150	-70.696%
2026-04-09	9.7500	10.0000	9.7500	10.0000	+13.895%	2	96	-47.400%
2026-04-01	8.7800	8.7800	8.7800	8.7800	+31.832%	6	95	-40.091%
2026-03-30	6.8600	6.9700	6.6600	6.6600	-16.226%	61	101	-21.021%
2026-03-27	8.0500	8.0500	7.9500	7.9500	-27.858%	10	98	-33.836%
2026-03-19	11.0200	11.0200	11.0200	11.0200	-4.589%	1	93	-52.269%
2026-03-11	10.9300	12.1200	10.8000	11.5500	+18.219%	68	93	-54.459%
2026-03-10	10.0000	10.0500	9.5000	9.7700	-53.476%	50	84	-46.162%
2026-02-25	21.0000	21.0000	21.0000	21.0000	0.000%	4	79	-74.952%
2026-02-13	21.0000	21.0000	21.0000	21.0000	+17.978%	2	79	-74.952%
2026-02-11	17.8000	17.8000	17.8000	17.8000	-14.669%	1	79	-70.449%
2026-01-28	20.8500	20.8600	20.8500	20.8600	+2.255%	10	78	-74.784%
2026-01-26	20.4000	20.4000	20.4000	20.4000	+39.918%	1	87	-74.216%
2026-01-12	14.4400	14.5800	14.4400	14.5800	+19.020%	6	87	-63.923%
2026-01-05	12.2500	12.2500	12.2500	12.2500	-14.336%	4	84	-57.061%
2025-12-22	14.3000	14.3000	14.3000	14.3000	+8.580%	5	84	-63.217%
2025-12-19	12.8800	13.1700	12.8800	13.1700	+53.855%	11	84	-60.061%
2025-12-18	8.5600	8.5600	8.5600	8.5600	+5.031%	1	84	-38.551%
2025-12-16	8.5000	8.6000	8.1500	8.1500	-40.813%	3	84	-35.460%
2025-11-24	13.7700	13.7700	13.7700	13.7700	+10.160%	1	84	-61.801%
2025-11-21	12.5000	12.5000	12.5000	12.5000	-8.088%	1	85	-57.920%
2025-11-20	16.4000	16.4000	13.6000	13.6000	-4.895%	5	84	-61.324%
2025-11-19	14.3000	14.3000	14.3000	14.3000	+8.745%	1	85	-63.217%
2025-11-17	13.1500	13.1500	13.1500	13.1500	-7.394%	1	85	-60.000%
2025-11-13	14.2000	14.2000	14.2000	14.2000	-16.569%	1	86	-62.958%
2025-11-12	17.0200	17.0200	17.0200	17.0200	-11.538%	2	85	-69.095%
2025-11-11	20.0000	20.0000	19.2400	19.2400	-22.263%	3	83	-72.661%
2025-11-07	24.7500	24.7500	24.7500	24.7500	-15.615%	2	83	-78.747%
2025-11-04	29.3300	29.3300	29.3300	29.3300	-21.599%	1	81	-82.066%
2025-10-30	37.4100	37.4100	37.4100	37.4100	+0.565%	2	81	-85.940%
2025-10-24	37.3500	37.3500	37.2000	37.2000	+11.913%	2	81	-85.860%
2025-10-23	33.2400	33.2400	33.2400	33.2400	+8.984%	1	81	-84.176%
2025-10-22	31.4900	31.4900	30.5000	30.5000	-9.064%	8	80	-82.754%
2025-10-21	33.5400	33.5400	33.5400	33.5400	-7.552%	5	85	-84.317%
2025-10-20	36.3500	36.3500	36.1300	36.2800	-16.979%	4	82	-85.502%
2025-10-16	43.7000	43.7000	43.7000	43.7000	+4.296%	1	83	-87.963%
2025-10-15	41.9000	41.9000	41.9000	41.9000	-0.238%	2	82	-87.446%
2025-10-13	41.9800	42.0000	41.9800	42.0000	+0.647%	2	80	-87.476%
2025-10-10	45.0000	45.0000	41.7300	41.7300	+2.986%	3	80	-87.395%
2025-10-09	40.5200	40.5200	40.5200	40.5200	+27.221%	2	80	-87.019%
2025-09-26	32.4300	32.4300	31.8500	31.8500	-15.067%	4	80	-83.485%
2025-09-23	37.5000	37.5000	37.5000	37.5000	+27.768%	2	80	-85.973%
2025-09-16	32.0000	32.0000	29.3500	29.3500	+22.343%	2	82	-82.078%
2025-09-11	25.8700	25.8700	23.9900	23.9900	-14.929%	5	82	-78.074%
2025-09-10	28.3900	28.3900	28.2000	28.2000	+95.291%	2	81	-81.348%
2025-09-05	14.4400	14.4400	14.4400	14.4400	-2.957%	1	81	-63.573%
2025-09-04	14.8600	14.8800	14.8600	14.8800	-7.000%	6	82	-64.651%
2025-09-03	16.0000	16.0000	16.0000	16.0000	-28.122%	5	81	-67.125%
2025-08-28	22.2600	22.2600	22.2600	22.2600	+13.225%	2	76	-76.370%
2025-08-22	17.0200	19.6600	17.0200	19.6600	+10.761%	12	76	-73.245%
2025-08-20	18.7100	18.7100	17.7500	17.7500	-7.552%	4	64	-70.366%
2025-08-19	18.7500	19.2000	18.7500	19.2000	-9.562%	6	63	-72.604%
2025-08-18	23.0000	23.0000	21.2300	21.2300	-7.696%	12	60	-75.224%
2025-08-14	23.0000	23.0000	23.0000	23.0000	-17.857%	1	48	-77.130%
2025-08-13	27.8000	30.6800	27.8000	28.0000	+23.894%	13	48	-81.214%
2025-08-01	22.6000	22.6000	22.6000	22.6000	-19.286%	1	38	-76.726%
2025-07-31	28.0000	28.0000	28.0000	28.0000	+40.704%	1	39	-81.214%
2025-07-30	19.3000	19.9000	18.3500	19.9000	-13.024%	13	38	-73.568%
2025-07-28	22.8800	22.8800	22.8800	22.8800	-3.133%	1	33	-77.010%
2025-07-25	21.2500	24.0000	21.2500	23.6200	+4.053%	9	34	-77.731%
2025-07-24	22.7000	22.7000	22.7000	22.7000	-13.027%	1	36	-76.828%
2025-07-17	26.1000	26.1000	26.1000	26.1000	-6.952%	1	36	-79.847%
2025-07-16	28.0500	28.0500	28.0500	28.0500	+4.314%	2	36	-81.248%
2025-07-15	26.8900	26.8900	26.8900	26.8900	+15.955%	10	34	-80.439%
2025-07-14	23.1900	23.1900	23.1900	23.1900	-0.258%	10	44	-77.318%
2025-07-11	22.6700	23.2500	22.6700	23.2500	-1.064%	2	34	-77.376%
2025-07-10	23.5000	23.5000	23.5000	23.5000	-13.539%	1	34	-77.617%
2025-07-08	26.7400	27.1800	26.7400	27.1800	+4.538%	2	33	-80.648%
2025-07-02	26.0000	26.0000	26.0000	26.0000	-5.523%	2	33	-79.769%
2025-07-01	27.5200	27.5200	27.5200	27.5200	-8.723%	1	33	-80.887%
2025-06-30	30.1500	30.1500	30.1500	30.1500	-11.532%	1	32	-82.554%
2025-06-24	34.0800	34.0800	34.0800	34.0800	+17.517%	1	31	-84.566%
2025-06-23	33.2500	34.3700	29.0000	29.0000	-14.605%	6	32	-81.862%
2025-06-20	31.1000	35.5000	31.1000	33.9600	+14.382%	56	26	-84.511%
2025-06-18	29.6900	29.6900	29.6900	29.6900	0.000%	1	0	-82.284%

.dark-mode .PxtbLJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxtbLJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C260CRWV Dec 17 2027 260.00 Call (CRWV271217C00260000)option OPRA

CRWV20271217C260
CRWV Dec 17 2027 260.00 Call (CRWV271217C00260000)
option OPRA