Dark

CRWV20271217C60
CRWV Dec 17 2027 60.00 Call (CRWV271217C00060000)
option OPRA

EOD

Oct 1, 2026

40.70-4.122%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.7000	40.7000	40.7000	40.7000	-4.122%	1	190	0.000%
2026-09-30	42.2500	42.4500	42.1200	42.4500	-0.864%	4	189	-4.122%
2026-09-23	42.8200	42.8200	42.8200	42.8200	+15.886%	1	189	-4.951%
2026-09-18	37.5900	37.6000	36.9500	36.9500	-7.324%	7	188	+10.149%
2026-09-14	39.9500	39.9500	39.8700	39.8700	-11.518%	4	187	+2.082%
2026-09-11	45.1000	45.1000	45.0600	45.0600	+12.650%	10	183	-9.676%
2026-09-03	40.0000	40.0000	40.0000	40.0000	+5.263%	1	176	+1.750%
2026-09-02	38.0000	38.0000	38.0000	38.0000	0.000%	2	177	+7.105%
2026-09-01	38.0000	38.0000	38.0000	38.0000	-27.063%	1	177	+7.105%
2026-08-18	52.1000	52.1000	52.1000	52.1000	-16.439%	1	177	-21.881%
2026-08-13	62.3500	62.3500	62.3500	62.3500	+25.934%	1	178	-34.723%
2026-08-10	50.1800	50.1800	49.5100	49.5100	-6.585%	2	179	-17.794%
2026-08-04	53.0000	53.0000	53.0000	53.0000	+44.532%	5	179	-23.208%
2026-07-30	36.7000	36.7000	36.6700	36.6700	+27.326%	7	179	+10.990%
2026-07-29	29.4100	29.4500	27.6500	28.8000	-5.013%	23	179	+41.319%
2026-07-28	30.3200	30.3200	30.3200	30.3200	-19.147%	8	170	+34.235%
2026-07-24	37.5000	37.5000	37.5000	37.5000	-15.445%	6	162	+8.533%
2026-07-22	43.1900	44.3500	43.1900	44.3500	+7.255%	8	162	-8.230%
2026-07-21	41.2000	41.3500	41.2000	41.3500	+7.963%	2	162	-1.572%
2026-07-20	39.1500	39.1500	38.3000	38.3000	+4.189%	7	162	+6.266%
2026-07-17	34.1500	36.7600	34.1500	36.7600	-8.100%	3	161	+10.718%
2026-07-15	40.0000	40.0000	40.0000	40.0000	-2.605%	1	161	+1.750%
2026-07-14	41.0700	41.0700	41.0700	41.0700	-22.142%	5	160	-0.901%
2026-07-09	52.7500	52.7500	52.7500	52.7500	+21.209%	1	160	-22.844%
2026-07-02	43.5200	43.5200	43.5200	43.5200	-29.998%	1	161	-6.480%
2026-06-12	62.0000	62.1700	62.0000	62.1700	+3.790%	2	161	-34.534%
2026-06-08	58.3400	59.9000	58.3400	59.9000	-26.049%	2	161	-32.053%
2026-06-02	81.0000	81.0000	81.0000	81.0000	+0.621%	8	161	-49.753%
2026-06-01	76.0000	80.5000	76.0000	80.5000	+24.190%	2	161	-49.441%
2026-05-29	64.8200	64.8200	64.8200	64.8200	+3.546%	1	163	-37.211%
2026-05-28	62.6000	62.6000	62.6000	62.6000	-10.070%	1	163	-34.984%
2026-05-14	69.6100	69.6100	69.6100	69.6100	-17.180%	1	162	-41.531%
2026-05-04	84.0500	84.0500	84.0500	84.0500	+20.450%	1	162	-51.576%
2026-04-13	69.7800	69.7800	69.7800	69.7800	+83.632%	1	163	-41.674%
2026-03-31	38.0000	38.0000	38.0000	38.0000	+15.854%	3	164	+7.105%
2026-03-30	33.0000	33.0000	32.8000	32.8000	-14.405%	5	164	+24.085%
2026-03-27	38.3200	38.3200	38.3200	38.3200	-21.907%	2	166	+6.211%
2026-03-25	49.0700	49.0700	49.0700	49.0700	+11.650%	1	168	-17.057%
2026-03-12	43.9300	43.9500	43.9300	43.9500	+17.200%	2	168	-7.395%
2026-03-03	37.5000	37.5000	37.5000	37.5000	-12.791%	2	168	+8.533%
2026-02-27	43.0000	43.0000	43.0000	43.0000	-22.242%	1	168	-5.349%
2026-02-23	55.3000	55.3000	55.3000	55.3000	+3.481%	1	167	-26.401%
2026-02-20	53.5100	53.5100	53.4400	53.4400	+1.946%	2	168	-23.840%
2026-02-06	52.4000	52.4200	52.4000	52.4200	-26.335%	2	166	-22.358%
2026-01-27	71.1600	71.1600	71.1600	71.1600	+20.101%	1	167	-42.805%
2026-01-15	59.2500	59.2500	59.2500	59.2500	+5.860%	1	168	-31.308%
2026-01-14	55.9700	55.9700	55.9700	55.9700	+7.531%	1	168	-27.282%
2026-01-12	52.0500	52.0500	52.0500	52.0500	+18.295%	2	167	-21.806%
2026-01-08	42.3800	44.0000	42.3800	44.0000	+15.729%	5	166	-7.500%
2025-12-31	38.7700	38.7700	38.0200	38.0200	-6.262%	6	168	+7.049%
2025-12-30	40.5600	40.5600	40.5600	40.5600	-1.744%	2	168	+0.345%
2025-12-29	41.2800	41.2800	41.2800	41.2800	-1.527%	5	168	-1.405%
2025-12-26	41.9200	41.9200	41.9200	41.9200	+25.584%	1	168	-2.910%
2025-12-17	36.0000	36.0000	33.3800	33.3800	-7.917%	2	168	+21.929%
2025-12-16	36.2500	36.2500	36.2500	36.2500	-7.265%	1	167	+12.276%
2025-12-15	39.0900	39.0900	39.0900	39.0900	-11.159%	1	166	+4.119%
2025-12-12	44.0000	44.0000	44.0000	44.0000	-17.059%	1	166	-7.500%
2025-12-04	47.1300	53.0500	47.1300	53.0500	+16.593%	3	166	-23.280%
2025-12-03	45.5000	45.5000	45.5000	45.5000	+8.333%	3	166	-10.549%
2025-11-26	41.7500	42.0000	41.7500	42.0000	+5.660%	6	166	-3.095%
2025-11-25	36.0000	39.8300	36.0000	39.7500	-3.049%	6	166	+2.390%
2025-11-21	38.0000	41.0000	36.5000	41.0000	-15.464%	46	165	-0.732%
2025-11-20	48.5000	48.5000	48.5000	48.5000	+16.168%	1	145	-16.082%
2025-11-18	41.7500	41.7500	41.7500	41.7500	+0.288%	1	145	-2.515%
2025-11-17	41.6300	41.6300	41.6300	41.6300	-10.665%	2	144	-2.234%
2025-11-14	45.0000	46.6000	45.0000	46.6000	+5.430%	17	144	-12.661%
2025-11-13	47.8500	47.8500	43.9000	44.2000	-18.163%	5	140	-7.919%
2025-11-11	55.5000	55.5000	54.0100	54.0100	-19.388%	3	137	-24.644%
2025-11-10	67.0000	67.0000	67.0000	67.0000	+0.752%	1	137	-39.254%
2025-11-07	65.3000	66.5000	65.3000	66.5000	-10.135%	22	136	-38.797%
2025-11-05	78.0000	78.0000	74.0000	74.0000	-14.943%	9	154	-45.000%
2025-11-03	91.0000	91.0000	87.0000	87.0000	-8.996%	2	157	-53.218%
2025-10-29	95.6000	95.6000	95.6000	95.6000	+1.930%	1	157	-57.427%
2025-10-27	93.7900	93.7900	93.7900	93.7900	+20.244%	1	157	-56.605%
2025-10-22	78.0000	78.0000	78.0000	78.0000	-25.841%	2	157	-47.821%
2025-10-16	105.4100	105.4100	105.1800	105.1800	+6.836%	2	158	-61.304%
2025-10-15	98.5500	98.5500	98.4500	98.4500	+5.182%	2	159	-58.659%
2025-10-14	93.7500	93.7500	93.6000	93.6000	-5.455%	2	159	-56.517%
2025-10-13	99.0000	99.0000	99.0000	99.0000	0.000%	1	159	-58.889%
2025-10-10	98.6000	99.4100	98.5600	99.0000	+5.263%	59	159	-58.889%
2025-10-08	94.0500	94.0500	94.0500	94.0500	+8.166%	1	145	-56.725%
2025-10-07	95.4500	95.4500	86.9500	86.9500	+1.105%	24	145	-53.191%
2025-09-29	84.9100	86.0000	84.9100	86.0000	+6.859%	5	145	-52.674%
2025-09-26	87.4400	87.6600	80.4800	80.4800	-12.702%	8	149	-49.428%
2025-09-25	92.1900	92.1900	92.1900	92.1900	+2.263%	1	155	-55.852%
2025-09-23	93.3600	93.3600	90.1500	90.1500	+0.233%	3	155	-54.853%
2025-09-22	88.3500	93.3200	88.3500	89.9400	+15.308%	4	155	-54.748%
2025-09-16	78.0000	78.0000	78.0000	78.0000	+13.703%	1	156	-47.821%
2025-09-12	68.6000	68.6000	68.6000	68.6000	-7.672%	1	156	-40.671%
2025-09-11	73.6800	74.3000	73.6800	74.3000	-0.933%	3	156	-45.222%
2025-09-10	75.6000	81.0000	75.0000	75.0000	+26.561%	50	156	-45.733%
2025-09-09	62.6600	63.4500	58.6500	59.2600	+4.166%	10	163	-31.320%
2025-09-08	56.8900	56.8900	56.8900	56.8900	+16.339%	1	156	-28.458%
2025-09-05	48.9000	48.9000	48.9000	48.9000	-2.200%	1	155	-16.769%
2025-09-04	50.0000	50.0000	50.0000	50.0000	-14.015%	1	156	-18.600%
2025-08-29	60.0000	60.0000	58.1500	58.1500	+5.154%	11	146	-30.009%
2025-08-27	55.3000	55.3000	55.3000	55.3000	+3.364%	3	146	-26.401%
2025-08-25	53.9000	53.9000	53.5000	53.5000	-7.759%	4	146	-23.925%
2025-08-22	54.9600	58.0000	54.9600	58.0000	+6.422%	3	146	-29.828%
2025-08-21	54.5000	54.5000	54.5000	54.5000	+3.988%	1	147	-25.321%
2025-08-20	52.0000	52.4100	50.0000	52.4100	-5.482%	13	146	-22.343%
2025-08-19	54.6000	55.4500	51.7200	55.4500	-6.255%	31	136	-26.601%
2025-08-18	61.0500	62.3000	59.1500	59.1500	-2.248%	19	112	-31.192%
2025-08-15	55.0000	61.2500	55.0000	60.5100	+4.328%	4	105	-32.738%
2025-08-14	60.2600	61.0000	58.0000	58.0000	-17.143%	9	101	-29.828%
2025-08-13	72.0000	72.5000	70.0000	70.0000	-23.497%	20	95	-41.857%
2025-08-12	80.5000	91.5000	80.5000	91.5000	+10.909%	34	85	-55.519%
2025-08-11	81.9700	85.0000	81.9700	82.5000	+12.245%	12	51	-50.667%
2025-08-08	72.0000	73.5000	72.0000	73.5000	+2.725%	2	42	-44.626%
2025-08-07	69.9000	71.5500	69.9000	71.5500	+18.657%	4	42	-43.117%
2025-08-06	60.3000	60.3000	60.3000	60.3000	+3.787%	1	42	-32.504%
2025-07-29	58.1000	58.1000	58.1000	58.1000	-6.305%	2	42	-29.948%
2025-07-24	61.5000	63.7300	60.7500	62.0100	-7.171%	26	42	-34.365%
2025-07-23	66.8000	66.8000	66.8000	66.8000	+5.696%	1	32	-39.072%
2025-07-18	63.9000	63.9000	63.2000	63.2000	-24.869%	3	31	-35.601%
2025-07-15	84.1200	84.1200	84.1200	84.1200	+21.455%	1	28	-51.617%
2025-07-11	69.2600	69.2600	69.2600	69.2600	-12.218%	1	27	-41.236%
2025-07-10	86.5000	86.5000	78.9000	78.9000	-16.860%	133	26	-48.416%
2025-07-09	94.4000	94.9000	93.2500	94.9000	+3.422%	165	23	-57.113%
2025-07-08	94.5000	94.7500	91.7600	91.7600	-7.407%	82	23	-55.645%
2025-07-07	99.1000	99.1000	99.1000	99.1000	+8.365%	50	21	-58.930%
2025-07-02	91.4500	91.4500	91.4500	91.4500	-12.613%	25	21	-55.495%
2025-06-30	104.6500	104.6500	104.6500	104.6500	-1.274%	25	21	-61.108%
2025-06-27	106.0000	106.0000	106.0000	106.0000	+10.187%	20	22	-61.604%
2025-06-26	96.2000	96.2000	96.2000	96.2000	-9.245%	1	22	-57.692%
2025-06-25	108.6500	108.6500	106.0000	106.0000	-6.813%	2	22	-61.604%
2025-06-24	113.7500	113.7500	113.7500	113.7500	-9.651%	25	24	-64.220%
2025-06-20	111.0000	127.2000	111.0000	125.9000	+12.310%	322	24	-67.673%
2025-06-18	112.1500	112.1500	112.1000	112.1000	+7.068%	35	25	-63.693%
2025-06-17	99.8000	104.7000	99.8000	104.7000	+11.919%	51	25	-61.127%
2025-06-16	94.7000	94.8300	93.4000	93.5500	+3.313%	155	26	-56.494%
2025-06-13	90.0500	90.5500	90.0500	90.5500	-4.382%	300	42	-55.052%
2025-06-10	94.7000	94.7000	94.7000	94.7000	-4.824%	5	42	-57.022%
2025-06-09	99.5000	99.5000	99.5000	99.5000	+19.162%	1	47	-59.095%
2025-06-06	83.5000	83.5000	83.5000	83.5000	+11.780%	660	76	-51.257%
2025-06-05	94.0000	94.0000	74.7000	74.7000	-17.912%	844	46	-45.515%
2025-06-04	93.0000	94.4000	88.6500	91.0000	+2.686%	19	158	-55.275%
2025-06-03	70.6000	89.2800	70.6000	88.6200	+37.183%	88	158	-54.074%
2025-06-02	68.5400	68.5400	63.8500	64.6000	+8.571%	11	92	-36.997%
2025-05-30	56.7500	59.5000	56.7500	59.5000	+3.478%	34	82	-31.597%
2025-05-29	70.0000	71.0000	56.0500	57.5000	-12.641%	59	66	-29.217%
2025-05-28	65.7000	65.8200	62.5000	65.8200	-1.761%	5	38	-38.165%
2025-05-27	67.5000	67.9700	67.0000	67.0000	+17.750%	16	36	-39.254%
2025-05-23	55.5000	57.0600	55.5000	56.9000	+0.708%	98	3	-28.471%
2025-05-22	60.5000	66.5000	56.5000	56.5000	0.000%	23	3	-27.965%

.dark-mode .C7Pj8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C7Pj8b{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C60CRWV Dec 17 2027 60.00 Call (CRWV271217C00060000)option OPRA

CRWV20271217C60
CRWV Dec 17 2027 60.00 Call (CRWV271217C00060000)
option OPRA