Dark

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

EOD

Jun 29, 2026

11.63-14.861%(-2.03)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.5500	13.5500	11.6300	11.6300	-14.861%	20	1,495	0.000%
2026-06-26	12.5500	13.6600	12.5500	13.6600	-12.098%	3	1,506	-14.861%
2026-06-24	16.2000	16.2000	15.5300	15.5400	-19.063%	17	1,505	-25.161%
2026-06-23	16.6000	19.2100	16.6000	19.2000	+0.366%	34	1,520	-39.427%
2026-06-22	19.1300	19.1300	19.1300	19.1300	-12.368%	1	1,516	-39.205%
2026-06-18	21.6000	21.8300	21.6000	21.8300	-5.293%	2	1,515	-46.725%
2026-06-17	22.5500	23.0500	22.5500	23.0500	+3.596%	3	1,515	-49.544%
2026-06-16	20.1500	22.2500	20.1500	22.2500	+63.844%	17	1,515	-47.730%
2026-06-09	14.7300	14.7300	13.5800	13.5800	-16.173%	3	1,528	-14.359%
2026-06-08	16.3000	16.4700	16.1600	16.2000	+6.790%	46	1,527	-28.210%
2026-06-05	17.0800	17.0800	15.1700	15.1700	-16.694%	2	1,511	-23.336%
2026-06-04	18.2100	18.2100	18.2100	18.2100	-10.910%	1	1,509	-36.134%
2026-06-03	22.2000	22.2000	20.4400	20.4400	-19.906%	2	1,508	-43.102%
2026-06-02	25.2900	25.5200	25.2900	25.5200	+54.948%	2	1,507	-54.428%
2026-05-27	16.4500	16.4800	16.3800	16.4700	-5.072%	16	1,505	-29.387%
2026-05-26	17.9100	17.9100	17.3500	17.3500	+3.892%	576	1,505	-32.968%
2026-05-22	16.9000	16.9000	16.7000	16.7000	+11.706%	30	950	-30.359%
2026-05-20	14.6000	15.0000	14.6000	14.9500	+3.103%	352	950	-22.207%
2026-05-18	13.8100	14.5000	13.6000	14.5000	-10.328%	218	837	-19.793%
2026-05-15	15.2900	16.2000	15.2900	16.1700	-14.218%	62	837	-28.077%
2026-05-08	19.1000	19.1000	16.8900	18.8500	-21.946%	73	855	-38.302%
2026-05-05	22.4300	24.5100	22.4300	24.1500	+2.810%	15	845	-51.843%
2026-05-04	23.5200	23.5200	23.4500	23.4900	+18.877%	10	857	-50.490%
2026-05-01	19.6600	19.8900	19.6500	19.7600	+11.011%	9	876	-41.144%
2026-04-30	17.7500	18.0000	17.7500	17.8000	+14.103%	9	876	-34.663%
2026-04-24	15.7000	15.7000	15.6000	15.6000	-16.129%	2	872	-25.449%
2026-04-17	17.6000	18.6000	17.6000	18.6000	+3.333%	5	870	-37.473%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-5.263%	270	866	-35.389%
2026-04-15	19.7500	19.7500	19.0000	19.0000	+12.094%	157	866	-38.789%
2026-04-13	15.6700	18.3500	15.6700	16.9500	+52.018%	215	848	-31.386%
2026-04-10	11.2500	11.2500	11.1500	11.1500	-0.889%	55	720	+4.305%
2026-04-08	11.2500	11.2500	11.2500	11.2500	+25.980%	7	666	+3.378%
2026-04-02	8.9500	9.0600	8.8300	8.9300	+45.915%	28	652	+30.235%
2026-03-30	6.5000	6.5000	6.1200	6.1200	-21.538%	380	652	+90.033%
2026-03-27	8.3000	8.3000	7.5000	7.8000	-21.765%	27	287	+49.103%
2026-03-19	10.2000	10.2200	9.9700	9.9700	-10.422%	3	285	+16.650%
2026-03-11	10.7000	11.4000	10.5800	11.1300	+22.577%	38	286	+4.492%
2026-03-10	9.4000	9.6000	8.8000	9.0800	+19.789%	102	276	+28.084%
2026-03-09	7.5800	7.5800	7.5800	7.5800	-26.408%	1	252	+53.430%
2026-03-06	10.3000	10.3000	10.3000	10.3000	+6.736%	100	251	+12.913%
2026-03-03	9.7000	9.7000	9.6500	9.6500	-6.311%	10	151	+20.518%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-20.769%	10	152	+12.913%
2026-02-27	12.5800	13.0000	12.5800	13.0000	-14.810%	2	152	-10.538%
2026-02-20	15.2600	15.2600	15.2600	15.2600	-14.605%	1	150	-23.788%
2026-02-17	17.9500	17.9500	17.8700	17.8700	+31.012%	2	149	-34.919%
2026-02-04	13.6400	13.6400	13.6400	13.6400	-37.574%	1	150	-14.736%
2026-01-27	20.2500	22.4500	20.2500	21.8500	+23.796%	10	151	-46.773%
2026-01-20	17.7000	17.7000	17.6500	17.6500	-0.563%	3	151	-34.108%
2026-01-15	18.1500	18.1500	17.7500	17.7500	+20.339%	30	148	-34.479%
2026-01-14	14.7500	14.7500	14.7500	14.7500	+8.059%	4	133	-21.153%
2026-01-13	13.6500	13.6500	13.6500	13.6500	+0.442%	1	137	-14.799%
2026-01-12	11.7600	13.5900	11.7600	13.5900	+24.451%	3	137	-14.422%
2026-01-05	10.9200	10.9200	10.9200	10.9200	+0.460%	1	135	+6.502%
2026-01-02	11.8500	11.8500	10.8700	10.8700	+31.122%	3	135	+6.992%
2025-12-31	8.7500	8.7500	8.2900	8.2900	-25.982%	2	133	+40.290%
2025-12-26	11.2000	11.2000	11.2000	11.2000	-4.518%	7	133	+3.839%
2025-12-23	12.1200	12.1200	11.7300	11.7300	-12.463%	2	133	-0.853%
2025-12-19	13.3500	13.4000	13.1600	13.4000	+58.019%	7	133	-13.209%
2025-12-18	8.4800	8.4800	8.4800	8.4800	+4.305%	1	129	+37.146%
2025-12-17	7.5000	8.1300	7.5000	8.1300	-4.353%	11	129	+43.050%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-16.667%	2	122	+36.824%
2025-12-15	10.1000	10.2000	10.1000	10.2000	-31.681%	2	124	+14.020%
2025-12-08	14.4000	14.9300	14.4000	14.9300	-15.315%	2	124	-22.103%
2025-12-05	17.6300	17.6300	17.6300	17.6300	+36.985%	1	123	-34.033%
2025-11-20	15.5000	15.5000	12.8700	12.8700	-1.756%	5	123	-9.635%
2025-11-18	13.1000	13.1000	13.1000	13.1000	+1.315%	1	126	-11.221%
2025-11-17	12.9300	12.9300	12.9300	12.9300	-12.635%	1	126	-10.054%
2025-11-13	14.8000	14.8000	14.8000	14.8000	-12.426%	1	125	-21.419%
2025-11-12	16.9000	16.9000	16.9000	16.9000	-5.745%	1	125	-31.183%
2025-11-11	20.2000	20.2000	17.9200	17.9300	-25.602%	14	124	-35.137%
2025-11-10	24.1000	24.1000	24.1000	24.1000	-15.911%	1	129	-51.743%
2025-11-05	28.6600	28.6600	28.6600	28.6600	-25.558%	1	129	-59.421%
2025-10-31	38.5000	38.5000	38.5000	38.5000	+4.905%	10	130	-69.792%
2025-10-30	36.6300	36.7000	36.2000	36.7000	+5.916%	4	130	-68.311%
2025-10-27	36.9400	36.9400	34.6500	34.6500	+6.484%	2	129	-66.436%
2025-10-23	32.5400	32.5400	32.5400	32.5400	+8.902%	1	129	-64.259%
2025-10-22	30.3400	30.4300	29.8800	29.8800	-14.750%	3	129	-61.078%
2025-10-20	35.0800	35.1100	35.0500	35.0500	-6.558%	5	129	-66.819%
2025-10-17	37.5100	37.5100	37.5100	37.5100	-11.008%	1	127	-68.995%
2025-10-16	42.8500	42.8500	42.1500	42.1500	+6.844%	2	127	-72.408%
2025-10-15	39.4500	39.4500	39.4500	39.4500	+8.379%	1	127	-70.520%
2025-10-14	36.4000	36.4000	36.4000	36.4000	-9.408%	1	126	-68.049%
2025-10-13	40.6200	40.6200	40.1800	40.1800	+3.290%	6	126	-71.055%
2025-10-10	42.3000	42.3000	38.9000	38.9000	+18.058%	8	121	-70.103%
2025-10-07	32.9500	32.9500	32.9500	32.9500	-8.064%	1	121	-64.704%
2025-10-03	38.6900	38.6900	35.8400	35.8400	-6.178%	2	121	-67.550%
2025-09-30	38.7500	38.7500	38.2000	38.2000	+27.333%	2	121	-69.555%
2025-09-26	30.9000	31.4800	30.0000	30.0000	-18.919%	3	121	-61.233%
2025-09-25	37.0200	37.0200	37.0000	37.0000	+2.125%	2	120	-68.568%
2025-09-22	31.1500	36.2300	31.1500	36.2300	+27.167%	40	119	-67.900%
2025-09-16	28.3800	28.4900	28.3700	28.4900	+1.750%	4	119	-59.179%
2025-09-15	28.0000	28.0000	28.0000	28.0000	+31.025%	1	116	-58.464%
2025-09-12	19.0000	21.3700	18.9500	21.3700	+19.385%	5	115	-45.578%
2025-09-09	17.9000	17.9000	17.9000	17.9000	+27.766%	1	112	-35.028%
2025-09-05	14.0100	14.0100	14.0100	14.0100	+2.114%	1	111	-16.988%
2025-09-04	13.6800	13.7200	13.6800	13.7200	-8.533%	2	110	-15.233%
2025-09-02	15.0000	15.0000	15.0000	15.0000	-27.431%	1	109	-22.467%
2025-08-28	21.3100	21.3100	20.2000	20.6700	+29.755%	4	110	-43.735%
2025-08-26	16.9500	17.2400	15.9300	15.9300	-8.971%	8	107	-26.993%
2025-08-21	17.5000	17.5000	17.5000	17.5000	-2.778%	1	100	-33.543%
2025-08-19	18.0000	18.0000	18.0000	18.0000	-17.203%	10	100	-35.389%
2025-08-18	21.7400	21.7400	21.7400	21.7400	+1.116%	1	90	-46.504%
2025-08-15	20.5000	21.5000	20.0700	21.5000	+7.500%	7	89	-45.907%
2025-08-14	20.0000	20.0000	20.0000	20.0000	-19.355%	1	88	-41.850%
2025-08-13	29.3000	29.6000	24.8000	24.8000	-30.042%	73	88	-53.105%
2025-08-12	36.4000	37.2500	34.5000	35.4500	+1.286%	32	32	-67.193%
2025-08-11	35.0000	35.0000	35.0000	35.0000	+59.091%	3	19	-66.771%
2025-08-05	22.0000	22.0000	22.0000	22.0000	-15.123%	1	16	-47.136%
2025-07-21	25.9200	25.9200	25.9200	25.9200	+7.418%	1	16	-55.131%
2025-07-17	26.6700	27.3100	24.1300	24.1300	-7.442%	4	16	-51.803%
2025-07-15	26.0700	26.0700	26.0700	26.0700	+19.423%	1	12	-55.389%
2025-07-11	21.7100	21.8300	21.7100	21.8300	-10.898%	2	12	-46.725%
2025-07-03	25.2500	25.2500	24.5000	24.5000	-5.769%	2	12	-52.531%
2025-07-01	27.0000	27.0000	26.0000	26.0000	-9.471%	2	12	-55.269%
2025-06-30	28.7200	28.7200	28.7200	28.7200	-5.836%	1	11	-59.506%
2025-06-25	30.5000	30.5000	30.5000	30.5000	0.000%	10	10	-61.869%

.dark-mode .ytZ6Sy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytZ6Sy{ 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