Dark

CRWV20271217C45
CRWV Dec 17 2027 45.00 Call (CRWV271217C00045000)
option OPRA

EOD

Sep 30, 2026

51.30-5.263%(-2.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	51.3000	51.3000	51.3000	51.3000	-5.263%	5	350	0.000%
2026-09-24	53.4900	54.1500	53.4900	54.1500	+20.333%	2	350	-5.263%
2026-09-18	45.0000	45.0000	45.0000	45.0000	+2.740%	1	351	+14.000%
2026-09-17	43.8000	43.8000	43.8000	43.8000	-12.540%	2	352	+17.123%
2026-09-14	50.0800	50.0800	50.0800	50.0800	-23.190%	1	352	+2.436%
2026-09-08	65.2000	65.2000	65.2000	65.2000	+25.385%	5	352	-21.319%
2026-09-04	52.0000	52.0000	52.0000	52.0000	+7.549%	1	358	-1.346%
2026-09-03	48.3500	48.3500	48.3500	48.3500	+4.858%	1	358	+6.101%
2026-09-01	47.0000	47.0000	46.1100	46.1100	-5.956%	4	359	+11.256%
2026-08-28	49.0300	49.0300	49.0300	49.0300	-8.526%	1	361	+4.630%
2026-08-21	54.1000	54.1000	53.6000	53.6000	-10.963%	2	362	-4.291%
2026-08-18	60.2000	60.2000	60.2000	60.2000	-0.331%	2	362	-14.784%
2026-08-05	60.4000	60.4000	60.4000	60.4000	+2.460%	1	360	-15.066%
2026-08-04	58.9500	58.9500	58.9500	58.9500	+35.704%	7	360	-12.977%
2026-07-30	43.4400	43.4400	43.4400	43.4400	+17.405%	1	367	+18.094%
2026-07-28	38.1000	38.1000	37.0000	37.0000	-21.792%	15	368	+38.649%
2026-07-20	47.3100	47.3100	47.3100	47.3100	+11.818%	1	360	+8.434%
2026-07-17	42.3100	42.3100	42.3100	42.3100	+0.475%	1	361	+21.248%
2026-07-16	42.1100	42.1100	42.1100	42.1100	-27.459%	1	361	+21.824%
2026-07-09	58.0500	58.0500	58.0500	58.0500	+7.084%	1	361	-11.628%
2026-07-06	54.2100	54.2100	54.2100	54.2100	+6.294%	1	362	-5.368%
2026-07-02	51.0000	51.0000	51.0000	51.0000	-4.673%	2	359	+0.588%
2026-07-01	53.5000	53.5000	53.5000	53.5000	-34.756%	4	359	-4.112%
2026-06-16	82.0000	82.0000	82.0000	82.0000	+11.096%	1	363	-37.439%
2026-06-15	73.8100	73.8100	73.8100	73.8100	+8.210%	5	364	-30.497%
2026-06-08	68.2100	68.2100	68.2100	68.2100	-23.864%	1	366	-24.791%
2026-06-01	89.5900	89.5900	89.5900	89.5900	+37.831%	2	366	-42.739%
2026-05-19	65.0000	65.0000	65.0000	65.0000	-28.728%	1	368	-21.077%
2026-05-07	95.0500	95.0500	91.2000	91.2000	-9.792%	3	368	-43.750%
2026-05-06	101.0000	101.1000	101.0000	101.1000	+8.186%	2	368	-49.258%
2026-05-05	92.0500	93.4500	92.0200	93.4500	+2.075%	4	368	-45.104%
2026-05-04	88.0000	91.5500	88.0000	91.5500	+17.372%	3	369	-43.965%
2026-04-29	78.0000	78.0000	78.0000	78.0000	-6.024%	2	372	-34.231%
2026-04-14	83.0000	83.0000	83.0000	83.0000	+56.604%	1	372	-38.193%
2026-03-24	53.0000	53.0000	53.0000	53.0000	+1.923%	1	373	-3.208%
2026-03-11	52.0000	52.0000	52.0000	52.0000	+13.043%	7	374	-1.346%
2026-03-10	46.0000	46.0000	46.0000	46.0000	+0.656%	3	381	+11.522%
2026-03-06	45.7000	45.7000	45.7000	45.7000	+0.395%	1	381	+12.254%
2026-03-03	43.4400	45.5200	43.4400	45.5200	-5.048%	21	381	+12.698%
2026-03-02	47.9400	47.9400	47.9400	47.9400	-10.006%	1	381	+7.009%
2026-02-27	53.2000	53.2700	53.2000	53.2700	-20.788%	2	380	-3.698%
2026-02-24	67.3000	67.3000	67.2500	67.2500	+2.188%	2	379	-23.717%
2026-02-12	65.8100	65.8100	65.8100	65.8100	+29.065%	1	380	-22.048%
2026-02-06	50.9900	50.9900	50.9900	50.9900	-28.183%	1	380	+0.608%
2026-01-16	70.5000	71.2000	70.5000	71.0000	+5.970%	22	383	-27.746%
2026-01-15	67.9000	68.0200	67.0000	67.0000	+14.726%	4	383	-23.433%
2026-01-12	51.6000	58.4000	51.6000	58.4000	+14.510%	8	383	-12.158%
2026-01-09	49.2500	51.0000	49.2500	51.0000	+3.976%	3	385	+0.588%
2026-01-06	49.1000	49.1000	49.0500	49.0500	+11.477%	2	386	+4.587%
2025-12-31	44.0000	44.0000	44.0000	44.0000	-6.383%	1	387	+16.591%
2025-12-29	45.6000	47.0000	45.6000	47.0000	-4.858%	3	387	+9.149%
2025-12-26	49.4000	49.4000	49.4000	49.4000	-12.100%	1	387	+3.846%
2025-12-22	56.0000	56.2000	56.0000	56.2000	+3.119%	6	387	-8.719%
2025-12-19	47.0000	54.5000	47.0000	54.5000	+39.386%	5	392	-5.872%
2025-12-18	41.0000	41.3500	39.1000	39.1000	+3.439%	6	393	+31.202%
2025-12-17	38.8600	38.9000	37.8000	37.8000	-7.805%	5	395	+35.714%
2025-12-16	42.5500	42.5500	41.0000	41.0000	-9.532%	3	391	+25.122%
2025-12-15	45.3200	45.3200	45.3200	45.3200	-9.178%	3	391	+13.195%
2025-12-12	49.9000	49.9000	49.9000	49.9000	-16.583%	1	391	+2.806%
2025-12-05	59.4000	59.8200	59.4000	59.8200	+0.792%	2	390	-14.243%
2025-12-04	59.3000	59.5000	59.3000	59.3500	+20.263%	6	392	-13.564%
2025-12-03	49.3500	49.3500	49.3500	49.3500	+20.366%	2	395	+3.951%
2025-11-25	41.0000	41.0000	41.0000	41.0000	-10.480%	1	393	+25.122%
2025-11-20	55.0000	55.0000	45.8000	45.8000	-7.475%	12	392	+12.009%
2025-11-18	49.5000	49.5000	49.5000	49.5000	+6.452%	1	382	+3.636%
2025-11-17	46.5000	46.5000	46.5000	46.5000	-11.005%	1	381	+10.323%
2025-11-14	47.2000	52.2500	47.2000	52.2500	+2.451%	18	381	-1.818%
2025-11-13	55.3000	55.3000	51.0000	51.0000	-11.304%	8	387	+0.588%
2025-11-12	57.6000	57.6000	57.5000	57.5000	-3.459%	2	382	-10.783%
2025-11-11	67.6000	67.6000	59.5600	59.5600	-20.321%	101	380	-13.868%
2025-11-10	74.0000	74.7500	74.0000	74.7500	+3.964%	3	285	-31.371%
2025-11-07	71.9000	71.9000	71.9000	71.9000	-8.987%	1	285	-28.651%
2025-11-06	81.1500	81.1500	79.0000	79.0000	-4.819%	2	285	-35.063%
2025-11-05	81.6500	83.0000	81.5100	83.0000	-1.320%	186	285	-38.193%
2025-11-04	87.6000	87.6000	84.1100	84.1100	-17.539%	3	348	-39.008%
2025-11-03	102.0000	102.0000	102.0000	102.0000	-5.116%	2	345	-49.706%
2025-10-29	104.2700	107.5000	104.2700	107.5000	+3.316%	2	345	-52.279%
2025-10-28	105.5000	107.4000	104.0500	104.0500	+4.678%	5	345	-50.697%
2025-10-24	98.9000	99.4000	98.9000	99.4000	+13.341%	3	345	-48.390%
2025-10-22	87.7000	87.7000	87.7000	87.7000	-5.189%	1	346	-41.505%
2025-10-21	90.1000	92.5000	89.1500	92.5000	-4.639%	6	346	-44.541%
2025-10-20	97.0000	97.0000	97.0000	97.0000	-1.020%	1	346	-47.113%
2025-10-17	102.6000	102.6000	98.0000	98.0000	-12.500%	3	345	-47.653%
2025-10-16	112.0000	112.0000	112.0000	112.0000	+6.768%	1	343	-54.196%
2025-10-15	106.5000	106.5000	102.8000	104.9000	+2.843%	28	343	-51.096%
2025-10-14	102.0000	102.0000	102.0000	102.0000	-2.857%	1	354	-49.706%
2025-10-13	108.0000	108.0000	105.0000	105.0000	-1.750%	2	354	-51.143%
2025-10-10	115.0000	115.0000	106.8700	106.8700	-1.954%	34	354	-51.998%
2025-10-09	109.0000	109.0000	109.0000	109.0000	+2.444%	1	342	-52.936%
2025-10-08	105.0000	106.4000	105.0000	106.4000	+9.128%	2	343	-51.786%
2025-10-07	97.5000	97.5000	97.5000	97.5000	-6.966%	1	343	-47.385%
2025-10-06	109.0000	109.0000	104.8000	104.8000	+6.830%	2	343	-51.050%
2025-10-03	106.1000	106.1000	98.1000	98.1000	-3.918%	3	343	-47.706%
2025-10-02	104.9500	104.9500	102.1000	102.1000	-0.681%	3	343	-49.755%
2025-09-30	108.9000	108.9000	102.8000	102.8000	+10.538%	8	341	-50.097%
2025-09-29	93.0000	93.0000	93.0000	93.0000	+1.584%	1	342	-44.839%
2025-09-26	91.5500	91.5500	91.5500	91.5500	-2.606%	1	343	-43.965%
2025-09-25	100.2000	100.2000	94.0000	94.0000	-1.053%	11	343	-45.426%
2025-09-23	97.7000	97.7000	95.0000	95.0000	-5.000%	2	346	-46.000%
2025-09-22	87.8000	103.0000	87.8000	100.0000	+5.042%	6	346	-48.700%
2025-09-19	95.2000	95.2000	95.2000	95.2000	+5.310%	1	348	-46.113%
2025-09-18	86.7300	90.4000	86.7300	90.4000	+7.619%	3	348	-43.252%
2025-09-17	84.0000	84.0000	84.0000	84.0000	-1.754%	1	347	-38.929%
2025-09-16	91.9000	91.9000	85.5000	85.5000	-3.006%	5	347	-40.000%
2025-09-15	82.0500	88.1500	82.0500	88.1500	+12.940%	24	345	-41.804%
2025-09-12	78.0000	79.0800	72.4500	78.0500	-2.438%	19	346	-34.273%
2025-09-11	82.0000	85.1700	80.0000	80.0000	-8.571%	6	344	-35.875%
2025-09-10	82.0000	90.9000	82.0000	87.5000	+30.890%	30	340	-41.371%
2025-09-09	69.8600	70.0000	66.8500	66.8500	+3.643%	4	353	-23.261%
2025-09-08	59.2700	64.5000	59.2700	64.5000	+17.060%	3	355	-20.465%
2025-09-05	58.3300	58.4100	55.1000	55.1000	-3.503%	3	357	-6.897%
2025-09-04	58.0000	58.5500	55.4900	57.1000	-3.040%	16	355	-10.158%
2025-09-03	61.7800	61.7800	58.8900	58.8900	-4.399%	43	346	-12.888%
2025-09-02	64.2700	64.8300	60.8300	61.6000	-12.438%	230	372	-16.721%
2025-08-29	66.0700	70.3500	65.0000	70.3500	-2.697%	9	269	-27.079%
2025-08-28	72.3000	73.1200	69.2500	72.3000	+10.550%	17	269	-29.046%
2025-08-27	62.2500	65.4000	62.2500	65.4000	+8.458%	19	274	-21.560%
2025-08-26	60.0000	62.6500	59.5000	60.3000	-2.348%	15	276	-14.925%
2025-08-25	61.0000	62.2500	59.3000	61.7500	-3.137%	39	270	-16.923%
2025-08-22	59.0000	66.0000	59.0000	63.7500	+5.756%	33	257	-19.529%
2025-08-21	60.5000	64.0100	60.2800	60.2800	+0.133%	25	259	-14.897%
2025-08-20	57.0000	60.2000	56.0000	60.2000	-2.589%	14	245	-14.784%
2025-08-19	63.0000	63.0000	56.8000	61.8000	-2.370%	69	236	-16.990%
2025-08-18	69.0000	70.0200	63.3000	63.3000	-6.222%	57	194	-18.957%
2025-08-15	66.2000	67.8000	65.4000	67.5000	+5.469%	53	189	-24.000%
2025-08-14	70.0000	70.0000	64.0000	64.0000	-18.471%	173	186	-19.844%
2025-08-13	83.5000	83.5000	78.5000	78.5000	-21.500%	7	77	-34.650%
2025-08-12	88.5000	100.0000	88.5000	100.0000	+28.370%	2	72	-48.700%
2025-08-07	77.0000	77.9000	77.0000	77.9000	+16.269%	3	111	-34.146%
2025-08-04	65.0000	67.0000	65.0000	67.0000	+4.933%	3	109	-23.433%
2025-08-01	64.0000	67.4500	63.8500	63.8500	-13.058%	97	109	-19.655%
2025-07-31	69.4000	73.4400	69.4000	73.4400	+18.452%	2	94	-30.147%
2025-07-30	65.0000	65.0000	62.0000	62.0000	-6.627%	21	94	-17.258%
2025-07-29	65.0000	67.5000	65.0000	66.4000	+1.653%	5	94	-22.741%
2025-07-28	70.9500	70.9500	65.3200	65.3200	-13.883%	9	95	-21.464%
2025-07-24	78.9500	78.9500	74.5000	75.8500	-6.818%	2,833	87	-32.367%
2025-07-23	81.4000	81.4000	81.4000	81.4000	-4.516%	550	89	-36.978%
2025-07-22	86.1200	86.1200	85.2000	85.2500	+4.090%	537	89	-39.824%
2025-07-21	85.5000	85.5000	81.8500	81.9000	-0.763%	403	89	-37.363%
2025-07-18	88.0000	88.0000	82.5300	82.5300	-7.008%	3	88	-37.841%
2025-07-17	90.3000	90.3000	88.1500	88.7500	-9.577%	2,025	85	-42.197%
2025-07-16	98.2500	98.2500	96.6000	98.1500	+1.815%	1,190	85	-47.733%
2025-07-15	103.3500	103.3500	96.3500	96.4000	+9.545%	1,290	85	-46.784%
2025-07-14	86.7000	89.9000	86.7000	88.0000	+8.709%	1,320	85	-41.705%
2025-07-11	85.0000	87.5000	80.9000	80.9500	-11.044%	907	86	-36.628%
2025-07-10	102.0000	102.0000	90.8500	91.0000	-16.475%	1,401	87	-43.626%
2025-07-09	110.6500	110.6500	108.3500	108.9500	+1.585%	1,100	86	-52.914%
2025-07-08	110.2000	110.4500	106.5000	107.2500	-6.086%	1,000	86	-52.168%
2025-07-07	115.6000	115.6000	111.7500	114.2000	-1.552%	1,100	86	-55.079%
2025-07-03	111.3000	116.0500	111.3000	116.0000	+9.331%	545	86	-55.776%
2025-07-02	112.5000	112.5000	106.1000	106.1000	-5.056%	735	86	-51.649%
2025-07-01	112.4100	113.0000	111.7500	111.7500	-6.681%	478	86	-54.094%
2025-06-30	118.8000	119.7500	117.2000	119.7500	+4.040%	554	89	-57.161%
2025-06-27	115.5000	115.9000	115.1000	115.1000	+1.365%	540	89	-55.430%
2025-06-26	112.8000	113.5500	112.1500	113.5500	-1.432%	615	89	-54.822%
2025-06-25	117.0500	117.0500	115.2000	115.2000	-9.470%	600	89	-55.469%
2025-06-24	127.8000	127.8000	127.2000	127.2500	+0.157%	550	89	-59.686%
2025-06-23	135.4500	135.4500	123.8500	127.0500	-9.573%	627	89	-59.622%
2025-06-20	138.0000	142.4000	136.6500	140.5000	+9.980%	2,201	87	-63.488%
2025-06-18	128.0500	128.0500	127.1000	127.7500	+2.776%	630	110	-59.843%
2025-06-17	125.2500	125.2500	124.2500	124.3000	+13.412%	500	110	-58.729%
2025-06-16	108.7500	109.6000	108.5500	109.6000	+6.202%	610	110	-53.193%
2025-06-13	102.0000	107.1000	102.0000	103.2000	-1.055%	1,204	110	-50.291%
2025-06-12	103.3000	104.4000	103.3000	104.3000	-0.856%	800	112	-50.815%
2025-06-11	104.0000	105.2000	101.1500	105.2000	-4.968%	615	112	-51.236%
2025-06-10	110.6500	110.7000	109.6500	110.7000	-2.165%	610	115	-53.659%
2025-06-09	103.0000	115.9000	103.0000	113.1500	+21.667%	573	115	-54.662%
2025-06-06	102.4500	102.8000	93.0000	93.0000	+7.390%	2,250	114	-44.839%
2025-06-05	100.0000	100.0000	86.6000	86.6000	-25.280%	1,602	113	-40.762%
2025-06-04	108.0000	115.9500	106.7800	115.9000	+10.381%	111	111	-55.738%
2025-06-03	84.5000	105.0000	84.5000	105.0000	+39.628%	12	122	-51.143%
2025-06-02	75.7500	75.7500	71.0000	75.2000	+12.072%	13	132	-31.782%
2025-05-30	66.3500	67.1000	63.0000	67.1000	+7.018%	24	137	-23.547%
2025-05-29	83.2400	83.2400	62.7000	62.7000	-12.917%	58	129	-18.182%
2025-05-28	77.0000	77.0000	71.0000	72.0000	-6.494%	48	83	-28.750%
2025-05-27	68.6300	77.4200	68.6300	77.0000	+20.576%	45	47	-33.377%
2025-05-23	61.6500	64.0000	61.5000	63.8600	+1.365%	22	5	-19.668%
2025-05-22	72.5000	73.5000	61.0000	63.0000	0.000%	11	5	-18.571%

.dark-mode .T9ngVY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9ngVY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C45CRWV Dec 17 2027 45.00 Call (CRWV271217C00045000)option OPRA

CRWV20271217C45
CRWV Dec 17 2027 45.00 Call (CRWV271217C00045000)
option OPRA