Dark

CRWV20271217C50
CRWV Dec 17 2027 50.00 Call (CRWV271217C00050000)
option OPRA

EOD

Aug 13, 2026

71.50+5.535%(+3.75)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	77.0000	77.0000	71.5000	71.5000	+5.535%	16	1,378	0.000%
2026-08-12	70.5000	70.8000	67.7500	67.7500	+30.288%	3	1,378	+5.535%
2026-08-11	52.6000	52.6000	52.0000	52.0000	-1.515%	27	1,381	+37.500%
2026-08-10	55.2500	55.2500	52.8000	52.8000	-3.101%	20	1,393	+35.417%
2026-08-07	51.2100	54.4900	51.2100	54.4900	+2.521%	51	1,403	+31.217%
2026-08-06	53.1500	53.1500	53.1500	53.1500	-4.492%	1	1,443	+34.525%
2026-08-05	55.6500	55.6500	55.6500	55.6500	+1.182%	15	1,442	+28.482%
2026-08-04	55.0000	55.0000	55.0000	55.0000	+14.298%	2	1,457	+30.000%
2026-08-03	48.1100	48.1200	48.1100	48.1200	+16.513%	100	1,458	+48.587%
2026-07-30	40.7000	41.3000	40.7000	41.3000	+24.024%	2	1,558	+73.123%
2026-07-29	33.3000	33.3000	33.3000	33.3000	-4.173%	7	1,557	+114.715%
2026-07-28	34.5300	34.8000	34.5300	34.7500	-8.553%	85	1,564	+105.755%
2026-07-27	39.0000	39.0000	38.0000	38.0000	-16.078%	2	1,522	+88.158%
2026-07-24	45.2800	45.2800	45.2800	45.2800	-1.027%	2	1,520	+57.906%
2026-07-21	45.7500	45.7500	45.7500	45.7500	+10.347%	4	1,519	+56.284%
2026-07-20	45.0900	45.2300	41.4600	41.4600	+10.945%	154	1,519	+72.455%
2026-07-17	37.3700	37.3700	37.3700	37.3700	-5.008%	4	1,365	+91.330%
2026-07-16	39.9900	39.9900	39.3400	39.3400	-33.993%	15	1,361	+81.749%
2026-06-29	59.5600	59.6000	59.5600	59.6000	-5.919%	2	1,370	+19.966%
2026-06-24	64.5000	64.5000	63.3500	63.3500	-15.217%	2	1,370	+12.865%
2026-06-03	74.7200	74.7200	74.7200	74.7200	-13.116%	1	1,371	-4.309%
2026-06-02	86.0000	86.0000	86.0000	86.0000	+7.500%	2	1,371	-16.860%
2026-06-01	80.0000	80.0000	80.0000	80.0000	+12.676%	1	1,373	-10.625%
2026-05-26	71.0000	71.0000	71.0000	71.0000	+1.429%	1	1,373	+0.704%
2026-05-22	70.0000	70.0000	70.0000	70.0000	-10.692%	1	1,374	+2.143%
2026-05-14	78.3800	78.3800	78.3800	78.3800	+15.028%	1	1,374	-8.778%
2026-05-12	65.4900	68.1400	65.4900	68.1400	-30.292%	2	1,377	+4.931%
2026-05-06	97.7500	97.7500	97.7500	97.7500	+9.340%	1	1,377	-26.854%
2026-05-04	90.9500	90.9500	89.4000	89.4000	+11.750%	12	1,377	-20.022%
2026-05-01	80.0000	80.0000	80.0000	80.0000	+6.866%	5	1,378	-10.625%
2026-04-29	74.8600	74.8600	74.8600	74.8600	-9.807%	1	1,378	-4.488%
2026-04-23	83.0000	83.0000	83.0000	83.0000	+2.469%	1	1,378	-13.855%
2026-04-22	81.0000	81.0000	81.0000	81.0000	+5.195%	1	1,379	-11.728%
2026-04-21	77.0000	77.0000	77.0000	77.0000	-1.911%	1	1,379	-7.143%
2026-04-20	73.0000	78.5000	73.0000	78.5000	-1.715%	4	1,379	-8.917%
2026-04-17	79.8000	79.8700	79.8000	79.8700	-2.538%	3	1,379	-10.480%
2026-04-16	81.1300	81.9500	81.1300	81.9500	+2.438%	4	1,381	-12.752%
2026-04-15	80.0000	80.0000	80.0000	80.0000	+1.266%	1	1,382	-10.625%
2026-04-14	79.0000	79.0000	79.0000	79.0000	+5.333%	1	1,383	-9.494%
2026-04-13	73.0000	75.0000	73.0000	75.0000	+12.782%	4	1,383	-4.667%
2026-04-10	60.0000	66.5000	60.0000	66.5000	+14.655%	2	1,383	+7.519%
2026-04-09	57.0000	58.0000	57.0000	58.0000	+5.072%	7	1,385	+23.276%
2026-04-08	55.2000	55.2000	55.2000	55.2000	+10.180%	1	1,384	+29.529%
2026-04-07	50.1000	50.1000	50.1000	50.1000	+4.028%	1	1,385	+42.715%
2026-04-02	48.1600	48.1600	48.1600	48.1600	+31.262%	10	1,395	+48.463%
2026-03-30	36.9900	36.9900	36.6900	36.6900	-11.590%	2	1,395	+94.876%
2026-03-09	41.5000	41.5000	41.5000	41.5000	-3.957%	2	1,393	+72.289%
2026-03-03	43.3500	43.3700	43.2100	43.2100	-7.671%	50	1,395	+65.471%
2026-03-02	47.2500	47.2500	45.7500	46.8000	-31.176%	8	1,410	+52.778%
2026-02-25	68.0000	68.0000	68.0000	68.0000	+24.771%	1	1,409	+5.147%
2026-02-20	57.9100	57.9100	54.5000	54.5000	+6.176%	7	1,409	+31.193%
2026-02-04	51.3300	51.3300	51.3300	51.3300	-4.944%	1	1,414	+39.295%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-11.620%	1	1,415	+32.407%
2026-01-30	64.0000	64.0000	60.0000	61.1000	-13.149%	8	1,415	+17.021%
2026-01-28	70.8000	70.8000	70.3500	70.3500	-6.200%	3	1,412	+1.635%
2026-01-27	70.0000	75.0000	70.0000	75.0000	+2.740%	7	1,413	-4.667%
2026-01-26	71.5000	73.0000	71.5000	73.0000	+30.357%	4	1,413	-2.055%
2026-01-21	56.0000	56.0000	56.0000	56.0000	-18.129%	3	1,413	+27.679%
2026-01-16	68.2000	68.8500	68.2000	68.4000	+5.231%	10	1,413	+4.532%
2026-01-15	65.0000	65.0000	65.0000	65.0000	+14.699%	1	1,413	+10.000%
2026-01-14	57.3600	57.4900	56.0500	56.6700	-1.272%	10	1,413	+26.169%
2026-01-12	55.2500	57.4000	55.2500	57.4000	+18.351%	10	1,413	+24.564%
2026-01-09	46.8500	48.5000	46.8500	48.5000	+4.301%	3	1,413	+47.423%
2026-01-08	47.1500	47.1500	46.5000	46.5000	-0.641%	3	1,413	+53.763%
2026-01-06	46.8000	46.8000	46.8000	46.8000	-5.206%	2	1,414	+52.778%
2026-01-02	49.3700	49.3700	49.3700	49.3700	+17.074%	2	1,414	+44.825%
2025-12-31	42.5300	42.5300	42.1700	42.1700	-4.246%	14	1,415	+69.552%
2025-12-30	43.8800	44.0400	43.8800	44.0400	-2.133%	2	1,415	+62.352%
2025-12-29	45.0000	45.0000	45.0000	45.0000	-2.703%	3	1,417	+58.889%
2025-12-26	46.2000	46.2500	46.1500	46.2500	-4.145%	10	1,417	+54.595%
2025-12-24	48.2500	48.2500	48.2500	48.2500	-11.387%	1	1,418	+48.187%
2025-12-22	54.4500	54.4500	54.4500	54.4500	+8.900%	1	1,418	+31.313%
2025-12-19	50.0000	50.0000	50.0000	50.0000	+37.250%	1	1,419	+43.000%
2025-12-17	36.9100	36.9100	36.0100	36.4300	-6.590%	13	1,419	+96.267%
2025-12-16	40.5000	40.5000	39.0000	39.0000	-10.345%	14	1,418	+83.333%
2025-12-15	43.5000	43.5000	43.5000	43.5000	-11.007%	3	1,418	+64.368%
2025-12-12	48.6200	48.8800	48.6200	48.8800	-10.965%	6	1,418	+46.277%
2025-12-10	55.1000	55.1000	54.9000	54.9000	-6.218%	2	1,413	+30.237%
2025-12-09	53.8500	58.5400	53.8500	58.5400	+10.349%	2	1,412	+22.139%
2025-12-08	53.0500	53.0500	53.0500	53.0500	-7.174%	2	1,413	+34.779%
2025-12-04	47.5500	57.1500	47.5500	57.1500	+23.328%	17	1,414	+25.109%
2025-12-03	46.3400	46.3400	46.3400	46.3400	+7.120%	2	1,414	+54.294%
2025-11-28	43.2600	43.2600	43.2600	43.2600	-5.360%	3	1,412	+65.280%
2025-11-26	45.7100	45.7100	45.7100	45.7100	+17.205%	2	1,413	+56.421%
2025-11-25	40.0000	40.0000	39.0000	39.0000	-12.360%	5	1,413	+83.333%
2025-11-24	44.2500	44.5000	44.2500	44.5000	+11.250%	2	1,408	+60.674%
2025-11-21	42.4500	42.9000	40.0000	40.0000	-9.091%	4	1,407	+78.750%
2025-11-20	50.9300	51.3500	44.0000	44.0000	-2.762%	3	1,405	+62.500%
2025-11-19	45.2500	45.2500	45.2500	45.2500	-5.136%	2	1,405	+58.011%
2025-11-18	45.7900	47.7000	44.1500	47.7000	+1.533%	21	1,405	+49.895%
2025-11-17	48.0000	48.0000	46.9800	46.9800	-4.899%	6	1,394	+52.192%
2025-11-14	46.5400	49.4000	46.3500	49.4000	+2.277%	5	1,394	+44.737%
2025-11-13	49.9100	49.9100	48.3000	48.3000	-14.133%	3	1,391	+48.033%
2025-11-12	56.2500	56.2500	56.2500	56.2500	-0.881%	1	1,391	+27.111%
2025-11-11	58.6500	62.0000	56.7500	56.7500	-22.260%	14	1,390	+25.991%
2025-11-10	73.0000	73.0000	73.0000	73.0000	-1.351%	2	1,387	-2.055%
2025-11-06	72.0000	74.0000	72.0000	74.0000	-7.070%	6	1,387	-3.378%
2025-11-05	80.5000	80.5000	79.1000	79.6300	-13.680%	8	1,386	-10.210%
2025-11-03	98.1000	98.1000	92.2500	92.2500	-7.333%	8	1,390	-22.493%
2025-10-30	99.5500	99.5500	99.5500	99.5500	-4.279%	3	1,390	-28.177%
2025-10-28	104.0000	104.0000	104.0000	104.0000	+2.970%	2	1,390	-31.250%
2025-10-27	98.9900	101.0000	98.9900	101.0000	+3.526%	3	1,393	-29.208%
2025-10-24	97.5600	97.5600	97.5600	97.5600	+10.738%	1	1,393	-26.712%
2025-10-23	87.9400	88.1000	87.9400	88.1000	+3.647%	2	1,394	-18.842%
2025-10-22	83.0500	85.0000	81.5500	85.0000	-5.007%	8	1,394	-15.882%
2025-10-21	92.0000	92.0000	88.9000	89.4800	-5.860%	54	1,395	-20.094%
2025-10-17	99.0000	99.0000	95.0500	95.0500	-11.168%	13	1,413	-24.776%
2025-10-16	107.0000	107.0000	107.0000	107.0000	+5.419%	5	1,413	-33.178%
2025-10-15	101.5000	101.5000	101.5000	101.5000	+0.099%	1	1,413	-29.557%
2025-10-14	101.4000	101.4000	101.4000	101.4000	-3.133%	8	1,413	-29.487%
2025-10-10	103.2500	104.6800	103.2500	104.6800	+1.631%	2	1,421	-31.697%
2025-10-08	103.0000	103.0000	103.0000	103.0000	+9.925%	1	1,421	-30.583%
2025-10-07	101.7000	101.7000	91.5000	93.7000	-8.763%	36	1,421	-23.693%
2025-10-06	100.9500	105.0000	100.9500	102.7000	+2.189%	7	1,421	-30.380%
2025-10-02	100.5000	100.5000	100.5000	100.5000	+2.030%	4	1,427	-28.856%
2025-10-01	97.5000	99.9000	97.5000	98.5000	-4.369%	3	1,427	-27.411%
2025-09-30	103.0000	104.0000	102.5000	103.0000	+16.992%	7	1,427	-30.583%
2025-09-29	88.0400	88.0400	88.0400	88.0400	-0.845%	1	1,427	-18.787%
2025-09-26	88.7900	88.7900	88.7900	88.7900	-4.527%	2	1,427	-19.473%
2025-09-25	99.3300	102.5000	93.0000	93.0000	-2.546%	5	1,429	-23.118%
2025-09-23	96.6000	98.7500	95.4300	95.4300	-0.490%	4	1,429	-25.076%
2025-09-22	88.0000	95.9000	86.0000	95.9000	+7.271%	10	1,430	-25.443%
2025-09-19	91.7600	91.7600	89.1100	89.4000	+5.387%	16	1,430	-20.022%
2025-09-18	84.8300	84.8300	84.8300	84.8300	+0.808%	1	1,439	-15.714%
2025-09-17	84.1500	84.1500	84.1500	84.1500	+0.706%	1	1,439	-15.033%
2025-09-16	84.9000	84.9000	82.8000	83.5600	-2.837%	13	1,439	-14.433%
2025-09-15	84.0000	86.6000	82.0000	86.0000	+13.636%	416	1,437	-16.860%
2025-09-12	74.9000	75.6800	70.2000	75.6800	-5.044%	435	1,548	-5.523%
2025-09-11	79.7000	79.7000	79.7000	79.7000	-1.847%	1	1,309	-10.289%
2025-09-10	78.3800	86.0000	78.3800	81.2000	+22.105%	38	1,309	-11.946%
2025-09-09	66.4000	67.4200	66.3300	66.5000	+10.833%	6	1,309	+7.519%
2025-09-08	55.8200	61.5000	55.8200	60.0000	+9.991%	21	1,308	+19.167%
2025-09-05	51.9500	54.6500	51.9500	54.5500	-1.712%	31	1,308	+31.072%
2025-09-04	56.0000	56.0000	53.8500	55.5000	-2.632%	8	1,289	+28.829%
2025-09-03	59.1900	59.1900	56.2500	57.0000	-4.202%	6	1,289	+25.439%
2025-09-02	62.2000	62.2000	58.7500	59.5000	-11.537%	10	1,286	+20.168%
2025-08-29	65.7500	67.2600	62.8200	67.2600	-1.523%	7	1,276	+6.304%
2025-08-28	68.8000	69.5700	68.2000	68.3000	+8.070%	6	1,276	+4.685%
2025-08-27	62.5000	63.3000	62.3500	63.2000	+9.608%	7	1,275	+13.133%
2025-08-26	60.4000	60.4000	57.6600	57.6600	-2.271%	4	1,270	+24.003%
2025-08-25	58.7500	59.0000	57.0000	59.0000	-2.156%	12	1,267	+21.186%
2025-08-22	58.5000	61.8000	58.5000	60.3000	+4.597%	7	1,268	+18.574%
2025-08-21	59.5000	61.6200	57.4000	57.6500	-1.487%	2,190	1,266	+24.024%
2025-08-20	53.5000	58.5200	53.5000	58.5200	-1.647%	5	2,103	+22.180%
2025-08-19	62.5000	62.5000	56.5000	59.5000	-4.800%	1,801	2,098	+20.168%
2025-08-18	66.0000	67.9000	62.5000	62.5000	-2.572%	796	388	+14.400%
2025-08-15	59.0000	64.1500	59.0000	64.1500	+3.468%	788	870	+11.458%
2025-08-14	65.2400	66.0000	62.0000	62.0000	-18.421%	3	89	+15.323%
2025-08-13	79.6000	79.6000	76.0000	76.0000	-22.409%	9	87	-5.921%
2025-08-12	96.5000	97.9500	96.5000	97.9500	+10.690%	11	80	-27.004%
2025-08-11	90.1800	90.5000	88.4900	88.4900	+13.449%	5	92	-19.200%
2025-08-08	83.0500	83.0500	77.2000	78.0000	+4.250%	5	94	-8.333%
2025-08-07	74.5000	75.9500	74.0000	74.8200	+12.511%	16	93	-4.437%
2025-08-06	66.5000	66.5000	66.5000	66.5000	+4.724%	1	88	+7.519%
2025-08-04	60.0000	63.5000	60.0000	63.5000	-0.704%	20	87	+12.598%
2025-08-01	63.5000	63.9500	63.5000	63.9500	-6.778%	3	73	+11.806%
2025-07-31	66.5000	69.0000	66.5000	68.6000	+15.197%	13	70	+4.227%
2025-07-30	62.5000	62.5000	58.0000	59.5500	-6.647%	12	57	+20.067%
2025-07-29	63.7900	63.7900	63.7900	63.7900	+0.774%	1	48	+12.087%
2025-07-28	63.3000	63.3000	63.3000	63.3000	-4.884%	1	48	+12.954%
2025-07-25	66.0400	67.1300	65.4100	66.5500	-4.382%	12	47	+7.438%
2025-07-24	71.1500	71.1500	69.6000	69.6000	-9.257%	201	37	+2.730%
2025-07-23	76.7000	76.7000	76.7000	76.7000	+0.131%	1	36	-6.780%
2025-07-21	74.0500	78.9300	74.0500	76.6000	-9.295%	171	35	-6.658%
2025-07-17	84.8600	87.3500	84.1000	84.4500	-6.478%	955	39	-15.335%
2025-07-16	93.1500	93.1500	90.3000	90.3000	-1.149%	595	34	-20.819%
2025-07-15	95.6500	95.6500	91.3500	91.3500	+8.750%	795	34	-21.730%
2025-07-14	81.7000	85.1500	81.7000	84.0000	+9.589%	570	34	-14.881%
2025-07-11	82.0000	82.0000	73.2000	76.6500	-10.403%	477	34	-6.719%
2025-07-10	92.2500	96.2000	85.5500	85.5500	-17.661%	780	40	-16.423%
2025-07-09	105.9500	105.9500	103.1500	103.9000	+2.013%	610	45	-31.184%
2025-07-08	105.5000	105.5000	101.8500	101.8500	-6.688%	550	45	-29.799%
2025-07-07	110.6500	110.6500	106.6500	109.1500	-1.711%	752	45	-34.494%
2025-07-03	106.3000	111.0500	106.3000	111.0500	+9.787%	290	45	-35.615%
2025-07-02	99.8500	101.1500	99.8500	101.1500	-5.556%	380	45	-29.313%
2025-07-01	107.4500	107.7000	107.1000	107.1000	-6.667%	315	45	-33.240%
2025-06-30	113.3500	114.7500	113.3500	114.7500	+3.332%	325	45	-37.691%
2025-06-27	115.9500	116.0000	110.3500	111.0500	+2.303%	370	45	-35.615%
2025-06-26	107.6000	108.5500	107.3000	108.5500	-1.408%	410	45	-34.132%
2025-06-25	116.4900	117.0200	110.1000	110.1000	-10.159%	402	45	-35.059%
2025-06-24	130.0000	130.0000	122.5500	122.5500	+0.657%	326	47	-41.656%
2025-06-23	119.1000	123.1500	119.0000	121.7500	-7.485%	374	48	-41.273%
2025-06-20	131.3800	137.0000	131.3200	131.6000	+7.869%	1,478	47	-45.669%
2025-06-18	118.7200	123.0500	118.7200	122.0000	+2.521%	777	130	-41.393%
2025-06-17	120.6000	120.7300	119.0000	119.0000	+13.821%	560	130	-39.916%
2025-06-16	104.3500	104.5500	103.9000	104.5500	+5.820%	682	136	-31.612%
2025-06-13	97.0000	102.1000	97.0000	98.8000	-0.803%	1,310	136	-27.632%
2025-06-12	99.0000	100.0000	98.2500	99.6000	-0.500%	851	142	-28.213%
2025-06-11	100.0000	100.1000	97.1000	100.1000	-5.477%	533	141	-28.571%
2025-06-10	105.0000	105.9000	101.0000	105.9000	-2.261%	374	138	-32.483%
2025-06-09	101.5700	108.3500	101.5700	108.3500	+23.125%	452	148	-34.010%
2025-06-06	90.0000	90.0000	88.0000	88.0000	+7.975%	2,142	148	-18.750%
2025-06-05	98.0000	98.0000	81.5000	81.5000	-26.543%	2,111	147	-12.270%
2025-06-04	105.7000	110.9500	105.7000	110.9500	+14.381%	101	146	-35.557%
2025-06-03	90.3400	97.0000	90.3400	97.0000	+40.804%	3	145	-26.289%
2025-06-02	68.8900	68.8900	68.8900	68.8900	+8.148%	1	144	+3.789%
2025-05-30	61.0000	63.7000	61.0000	63.7000	-5.922%	180	143	+12.245%
2025-05-29	80.0000	80.0000	67.7100	67.7100	-10.732%	8	53	+5.597%
2025-05-27	64.6000	75.8500	64.6000	75.8500	+26.417%	24	45	-5.735%
2025-05-23	60.1700	61.7000	60.0000	60.0000	0.000%	114	0	+19.167%

.dark-mode .ystld5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ystld5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C50CRWV Dec 17 2027 50.00 Call (CRWV271217C00050000)option OPRA

CRWV20271217C50
CRWV Dec 17 2027 50.00 Call (CRWV271217C00050000)
option OPRA