Dark

CRWV20271217C270
CRWV Dec 17 2027 270.00 Call (CRWV271217C00270000)
option OPRA

EOD

Sep 28, 2026

4.85-15.652%(-0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.9500	4.9500	4.8500	4.8500	-15.652%	10	1,572	0.000%
2026-09-24	5.7000	5.8000	5.5000	5.7500	+2.862%	71	1,572	-15.652%
2026-09-22	5.7000	5.7200	5.5900	5.5900	-0.179%	11	1,586	-13.238%
2026-09-21	5.1000	5.6000	5.1000	5.6000	+14.286%	43	1,587	-13.393%
2026-09-18	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,585	-1.020%
2026-09-17	5.9500	6.1000	4.8000	5.0500	-17.618%	226	1,585	-3.960%
2026-09-15	6.1300	6.1300	6.1300	6.1300	-37.449%	1	1,786	-20.881%
2026-09-09	9.8000	9.8000	9.8000	9.8000	-20.583%	10	1,787	-50.510%
2026-09-08	9.2500	12.6500	9.2500	12.3400	+126.007%	203	1,797	-60.697%
2026-09-03	5.4600	5.4600	5.4600	5.4600	-38.652%	1	1,680	-11.172%
2026-08-19	8.9000	8.9000	8.9000	8.9000	-38.194%	1	1,680	-45.506%
2026-08-13	16.1800	16.1800	14.4000	14.4000	+9.924%	13	1,680	-66.319%
2026-08-12	13.1500	13.2500	13.0000	13.1000	+35.751%	240	1,681	-62.977%
2026-08-11	9.8800	9.9000	9.6500	9.6500	-23.291%	117	1,593	-49.741%
2026-08-04	12.5800	12.5800	12.5800	12.5800	+24.554%	1	1,581	-61.447%
2026-08-03	10.1500	10.1700	10.1000	10.1000	+37.415%	45	1,582	-51.980%
2026-07-30	7.1500	7.5000	6.9500	7.3500	+30.088%	1,306	1,626	-34.014%
2026-07-29	5.7900	5.7900	4.7400	5.6500	-5.518%	20	1,542	-14.159%
2026-07-28	5.6800	5.9800	5.4000	5.9800	-8.000%	13	1,544	-18.896%
2026-07-27	7.0600	7.0600	6.5000	6.5000	-9.471%	153	1,533	-25.385%
2026-07-24	7.5000	7.6200	7.1800	7.1800	-27.328%	4	1,679	-32.451%
2026-07-23	9.8800	9.8800	9.8800	9.8800	+12.785%	1	1,679	-50.911%
2026-07-21	8.8800	9.0000	8.6900	8.7600	+12.308%	95	1,679	-44.635%
2026-07-20	8.1200	8.1200	7.6500	7.8000	-5.225%	113	1,597	-37.821%
2026-07-17	6.6200	8.2500	6.6200	8.2300	+14.306%	44	1,570	-41.069%
2026-07-16	7.7200	7.7200	7.2000	7.2000	-27.273%	3	1,568	-32.639%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-18.317%	15	1,565	-51.010%
2026-07-09	12.9700	12.9700	12.1200	12.1200	+13.696%	11	1,550	-59.983%
2026-07-06	10.6600	10.6600	10.6600	10.6600	+13.404%	1	1,551	-54.503%
2026-07-02	10.4100	10.4200	9.4000	9.4000	-12.801%	81	1,508	-48.404%
2026-07-01	11.4400	11.4400	10.3000	10.7800	-7.309%	13	1,508	-55.009%
2026-06-29	13.5500	13.5500	11.6300	11.6300	-14.861%	20	1,495	-58.298%
2026-06-26	12.5500	13.6600	12.5500	13.6600	-12.098%	3	1,506	-64.495%
2026-06-24	16.2000	16.2000	15.5300	15.5400	-19.063%	17	1,505	-68.790%
2026-06-23	16.6000	19.2100	16.6000	19.2000	+0.366%	34	1,520	-74.740%
2026-06-22	19.1300	19.1300	19.1300	19.1300	-12.368%	1	1,516	-74.647%
2026-06-18	21.6000	21.8300	21.6000	21.8300	-5.293%	2	1,515	-77.783%
2026-06-17	22.5500	23.0500	22.5500	23.0500	+3.596%	3	1,515	-78.959%
2026-06-16	20.1500	22.2500	20.1500	22.2500	+63.844%	17	1,515	-78.202%
2026-06-09	14.7300	14.7300	13.5800	13.5800	-16.173%	3	1,528	-64.286%
2026-06-08	16.3000	16.4700	16.1600	16.2000	+6.790%	46	1,527	-70.062%
2026-06-05	17.0800	17.0800	15.1700	15.1700	-16.694%	2	1,511	-68.029%
2026-06-04	18.2100	18.2100	18.2100	18.2100	-10.910%	1	1,509	-73.366%
2026-06-03	22.2000	22.2000	20.4400	20.4400	-19.906%	2	1,508	-76.272%
2026-06-02	25.2900	25.5200	25.2900	25.5200	+54.948%	2	1,507	-80.995%
2026-05-27	16.4500	16.4800	16.3800	16.4700	-5.072%	16	1,505	-70.553%
2026-05-26	17.9100	17.9100	17.3500	17.3500	+3.892%	576	1,505	-72.046%
2026-05-22	16.9000	16.9000	16.7000	16.7000	+11.706%	30	950	-70.958%
2026-05-20	14.6000	15.0000	14.6000	14.9500	+3.103%	352	950	-67.559%
2026-05-18	13.8100	14.5000	13.6000	14.5000	-10.328%	218	837	-66.552%
2026-05-15	15.2900	16.2000	15.2900	16.1700	-14.218%	62	837	-70.006%
2026-05-08	19.1000	19.1000	16.8900	18.8500	-21.946%	73	855	-74.271%
2026-05-05	22.4300	24.5100	22.4300	24.1500	+2.810%	15	845	-79.917%
2026-05-04	23.5200	23.5200	23.4500	23.4900	+18.877%	10	857	-79.353%
2026-05-01	19.6600	19.8900	19.6500	19.7600	+11.011%	9	876	-75.455%
2026-04-30	17.7500	18.0000	17.7500	17.8000	+14.103%	9	876	-72.753%
2026-04-24	15.7000	15.7000	15.6000	15.6000	-16.129%	2	872	-68.910%
2026-04-17	17.6000	18.6000	17.6000	18.6000	+3.333%	5	870	-73.925%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-5.263%	270	866	-73.056%
2026-04-15	19.7500	19.7500	19.0000	19.0000	+12.094%	157	866	-74.474%
2026-04-13	15.6700	18.3500	15.6700	16.9500	+52.018%	215	848	-71.386%
2026-04-10	11.2500	11.2500	11.1500	11.1500	-0.889%	55	720	-56.502%
2026-04-08	11.2500	11.2500	11.2500	11.2500	+25.980%	7	666	-56.889%
2026-04-02	8.9500	9.0600	8.8300	8.9300	+45.915%	28	652	-45.689%
2026-03-30	6.5000	6.5000	6.1200	6.1200	-21.538%	380	652	-20.752%
2026-03-27	8.3000	8.3000	7.5000	7.8000	-21.765%	27	287	-37.821%
2026-03-19	10.2000	10.2200	9.9700	9.9700	-10.422%	3	285	-51.354%
2026-03-11	10.7000	11.4000	10.5800	11.1300	+22.577%	38	286	-56.424%
2026-03-10	9.4000	9.6000	8.8000	9.0800	+19.789%	102	276	-46.586%
2026-03-09	7.5800	7.5800	7.5800	7.5800	-26.408%	1	252	-36.016%
2026-03-06	10.3000	10.3000	10.3000	10.3000	+6.736%	100	251	-52.913%
2026-03-03	9.7000	9.7000	9.6500	9.6500	-6.311%	10	151	-49.741%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-20.769%	10	152	-52.913%
2026-02-27	12.5800	13.0000	12.5800	13.0000	-14.810%	2	152	-62.692%
2026-02-20	15.2600	15.2600	15.2600	15.2600	-14.605%	1	150	-68.218%
2026-02-17	17.9500	17.9500	17.8700	17.8700	+31.012%	2	149	-72.860%
2026-02-04	13.6400	13.6400	13.6400	13.6400	-37.574%	1	150	-64.443%
2026-01-27	20.2500	22.4500	20.2500	21.8500	+23.796%	10	151	-77.803%
2026-01-20	17.7000	17.7000	17.6500	17.6500	-0.563%	3	151	-72.521%
2026-01-15	18.1500	18.1500	17.7500	17.7500	+20.339%	30	148	-72.676%
2026-01-14	14.7500	14.7500	14.7500	14.7500	+8.059%	4	133	-67.119%
2026-01-13	13.6500	13.6500	13.6500	13.6500	+0.442%	1	137	-64.469%
2026-01-12	11.7600	13.5900	11.7600	13.5900	+24.451%	3	137	-64.312%
2026-01-05	10.9200	10.9200	10.9200	10.9200	+0.460%	1	135	-55.586%
2026-01-02	11.8500	11.8500	10.8700	10.8700	+31.122%	3	135	-55.382%
2025-12-31	8.7500	8.7500	8.2900	8.2900	-25.982%	2	133	-41.496%
2025-12-26	11.2000	11.2000	11.2000	11.2000	-4.518%	7	133	-56.696%
2025-12-23	12.1200	12.1200	11.7300	11.7300	-12.463%	2	133	-58.653%
2025-12-19	13.3500	13.4000	13.1600	13.4000	+58.019%	7	133	-63.806%
2025-12-18	8.4800	8.4800	8.4800	8.4800	+4.305%	1	129	-42.807%
2025-12-17	7.5000	8.1300	7.5000	8.1300	-4.353%	11	129	-40.344%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-16.667%	2	122	-42.941%
2025-12-15	10.1000	10.2000	10.1000	10.2000	-31.681%	2	124	-52.451%
2025-12-08	14.4000	14.9300	14.4000	14.9300	-15.315%	2	124	-67.515%
2025-12-05	17.6300	17.6300	17.6300	17.6300	+36.985%	1	123	-72.490%
2025-11-20	15.5000	15.5000	12.8700	12.8700	-1.756%	5	123	-62.315%
2025-11-18	13.1000	13.1000	13.1000	13.1000	+1.315%	1	126	-62.977%
2025-11-17	12.9300	12.9300	12.9300	12.9300	-12.635%	1	126	-62.490%
2025-11-13	14.8000	14.8000	14.8000	14.8000	-12.426%	1	125	-67.230%
2025-11-12	16.9000	16.9000	16.9000	16.9000	-5.745%	1	125	-71.302%
2025-11-11	20.2000	20.2000	17.9200	17.9300	-25.602%	14	124	-72.950%
2025-11-10	24.1000	24.1000	24.1000	24.1000	-15.911%	1	129	-79.876%
2025-11-05	28.6600	28.6600	28.6600	28.6600	-25.558%	1	129	-83.077%
2025-10-31	38.5000	38.5000	38.5000	38.5000	+4.905%	10	130	-87.403%
2025-10-30	36.6300	36.7000	36.2000	36.7000	+5.916%	4	130	-86.785%
2025-10-27	36.9400	36.9400	34.6500	34.6500	+6.484%	2	129	-86.003%
2025-10-23	32.5400	32.5400	32.5400	32.5400	+8.902%	1	129	-85.095%
2025-10-22	30.3400	30.4300	29.8800	29.8800	-14.750%	3	129	-83.768%
2025-10-20	35.0800	35.1100	35.0500	35.0500	-6.558%	5	129	-86.163%
2025-10-17	37.5100	37.5100	37.5100	37.5100	-11.008%	1	127	-87.070%
2025-10-16	42.8500	42.8500	42.1500	42.1500	+6.844%	2	127	-88.493%
2025-10-15	39.4500	39.4500	39.4500	39.4500	+8.379%	1	127	-87.706%
2025-10-14	36.4000	36.4000	36.4000	36.4000	-9.408%	1	126	-86.676%
2025-10-13	40.6200	40.6200	40.1800	40.1800	+3.290%	6	126	-87.929%
2025-10-10	42.3000	42.3000	38.9000	38.9000	+18.058%	8	121	-87.532%
2025-10-07	32.9500	32.9500	32.9500	32.9500	-8.064%	1	121	-85.281%
2025-10-03	38.6900	38.6900	35.8400	35.8400	-6.178%	2	121	-86.468%
2025-09-30	38.7500	38.7500	38.2000	38.2000	+27.333%	2	121	-87.304%
2025-09-26	30.9000	31.4800	30.0000	30.0000	-18.919%	3	121	-83.833%
2025-09-25	37.0200	37.0200	37.0000	37.0000	+2.125%	2	120	-86.892%
2025-09-22	31.1500	36.2300	31.1500	36.2300	+27.167%	40	119	-86.613%
2025-09-16	28.3800	28.4900	28.3700	28.4900	+1.750%	4	119	-82.976%
2025-09-15	28.0000	28.0000	28.0000	28.0000	+31.025%	1	116	-82.679%
2025-09-12	19.0000	21.3700	18.9500	21.3700	+19.385%	5	115	-77.305%
2025-09-09	17.9000	17.9000	17.9000	17.9000	+27.766%	1	112	-72.905%
2025-09-05	14.0100	14.0100	14.0100	14.0100	+2.114%	1	111	-65.382%
2025-09-04	13.6800	13.7200	13.6800	13.7200	-8.533%	2	110	-64.650%
2025-09-02	15.0000	15.0000	15.0000	15.0000	-27.431%	1	109	-67.667%
2025-08-28	21.3100	21.3100	20.2000	20.6700	+29.755%	4	110	-76.536%
2025-08-26	16.9500	17.2400	15.9300	15.9300	-8.971%	8	107	-69.554%
2025-08-21	17.5000	17.5000	17.5000	17.5000	-2.778%	1	100	-72.286%
2025-08-19	18.0000	18.0000	18.0000	18.0000	-17.203%	10	100	-73.056%
2025-08-18	21.7400	21.7400	21.7400	21.7400	+1.116%	1	90	-77.691%
2025-08-15	20.5000	21.5000	20.0700	21.5000	+7.500%	7	89	-77.442%
2025-08-14	20.0000	20.0000	20.0000	20.0000	-19.355%	1	88	-75.750%
2025-08-13	29.3000	29.6000	24.8000	24.8000	-30.042%	73	88	-80.444%
2025-08-12	36.4000	37.2500	34.5000	35.4500	+1.286%	32	32	-86.319%
2025-08-11	35.0000	35.0000	35.0000	35.0000	+59.091%	3	19	-86.143%
2025-08-05	22.0000	22.0000	22.0000	22.0000	-15.123%	1	16	-77.955%
2025-07-21	25.9200	25.9200	25.9200	25.9200	+7.418%	1	16	-81.289%
2025-07-17	26.6700	27.3100	24.1300	24.1300	-7.442%	4	16	-79.901%
2025-07-15	26.0700	26.0700	26.0700	26.0700	+19.423%	1	12	-81.396%
2025-07-11	21.7100	21.8300	21.7100	21.8300	-10.898%	2	12	-77.783%
2025-07-03	25.2500	25.2500	24.5000	24.5000	-5.769%	2	12	-80.204%
2025-07-01	27.0000	27.0000	26.0000	26.0000	-9.471%	2	12	-81.346%
2025-06-30	28.7200	28.7200	28.7200	28.7200	-5.836%	1	11	-83.113%
2025-06-25	30.5000	30.5000	30.5000	30.5000	0.000%	10	10	-84.098%

.dark-mode .PBMqSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBMqSW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C270CRWV Dec 17 2027 270.00 Call (CRWV271217C00270000)option OPRA

CRWV20271217C270
CRWV Dec 17 2027 270.00 Call (CRWV271217C00270000)
option OPRA