Dark

CRWV20271217C65
CRWV Dec 17 2027 65.00 Call (CRWV271217C00065000)
option OPRA

EOD

Oct 1, 2026

39.95+0.884%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.9500	39.9500	39.9500	39.9500	+0.884%	1	298	0.000%
2026-09-29	39.4500	39.6000	39.4500	39.6000	+4.707%	4	298	+0.884%
2026-09-28	39.1300	39.1300	37.8200	37.8200	-5.426%	4	296	+5.632%
2026-09-25	41.0500	41.0500	39.9900	39.9900	-4.786%	2	295	-0.100%
2026-09-24	39.5500	42.0000	39.5500	42.0000	+3.194%	3	295	-4.881%
2026-09-23	40.7000	40.7000	40.7000	40.7000	+3.352%	10	295	-1.843%
2026-09-22	40.5000	40.5000	39.3800	39.3800	+4.456%	3	295	+1.447%
2026-09-21	37.1500	37.7000	37.1500	37.7000	+8.333%	2	294	+5.968%
2026-09-18	34.5000	34.8000	34.5000	34.8000	-1.277%	2	293	+14.799%
2026-09-17	35.5000	35.5000	35.0000	35.2500	-3.425%	7	291	+13.333%
2026-09-16	36.5000	36.5000	36.5000	36.5000	0.000%	2	288	+9.452%
2026-09-15	37.4000	37.4000	36.5000	36.5000	-16.571%	2	288	+9.452%
2026-09-10	43.7500	43.7500	43.7500	43.7500	-8.949%	1	288	-8.686%
2026-09-09	48.0500	48.0500	48.0500	48.0500	+28.820%	1	288	-16.857%
2026-09-03	35.8000	37.3000	35.8000	37.3000	+3.124%	11	288	+7.105%
2026-09-01	35.8000	36.1700	35.8000	36.1700	-20.593%	16	288	+10.451%
2026-08-11	45.5500	45.5500	45.5500	45.5500	-2.022%	9	288	-12.294%
2026-08-10	46.5000	46.5000	46.4900	46.4900	-5.757%	3	288	-14.068%
2026-08-05	49.3300	49.3300	49.3300	49.3300	+0.468%	1	288	-19.015%
2026-08-04	49.1000	49.1000	49.1000	49.1000	+15.015%	30	289	-18.635%
2026-08-03	42.6900	42.6900	42.6900	42.6900	+27.700%	1	289	-6.418%
2026-07-31	33.4300	33.4300	33.4300	33.4300	-4.322%	2	288	+19.503%
2026-07-30	32.0000	34.9400	32.0000	34.9400	+24.786%	9	288	+14.339%
2026-07-29	28.2700	28.2700	28.0000	28.0000	-9.385%	3	287	+42.679%
2026-07-28	28.3600	30.9000	28.3600	30.9000	-11.309%	21	285	+29.288%
2026-07-20	36.0000	36.0000	34.8400	34.8400	-1.498%	2	282	+14.667%
2026-07-17	34.0000	35.3800	34.0000	35.3700	-15.986%	23	282	+12.949%
2026-07-13	41.7500	42.1000	41.7000	42.1000	-12.255%	78	282	-5.107%
2026-07-10	47.9800	47.9800	47.9800	47.9800	-4.517%	2	282	-16.736%
2026-07-09	50.2500	50.2500	50.2500	50.2500	+25.156%	1	282	-20.498%
2026-07-02	40.1500	40.1500	40.1500	40.1500	-11.173%	4	282	-0.498%
2026-07-01	45.2600	45.2600	45.2000	45.2000	-26.504%	34	282	-11.615%
2026-06-23	61.5000	61.5000	61.5000	61.5000	+7.499%	1	249	-35.041%
2026-06-12	59.7500	59.7500	57.2100	57.2100	-21.144%	5	249	-30.170%
2026-06-01	72.5500	72.5500	72.5500	72.5500	+30.205%	1	245	-44.935%
2026-05-18	55.7200	55.7200	55.7200	55.7200	-28.140%	2	245	-28.302%
2026-05-05	77.5400	77.5400	77.5400	77.5400	+20.591%	1	245	-48.478%
2026-04-28	64.3000	64.3000	64.3000	64.3000	-3.944%	1	245	-37.869%
2026-04-24	66.9400	66.9400	66.9400	66.9400	-7.669%	1	245	-40.320%
2026-04-21	72.5000	72.5000	72.5000	72.5000	+3.943%	1	245	-44.897%
2026-04-17	69.7500	69.7500	69.7500	69.7500	+4.104%	1	245	-42.724%
2026-04-13	67.0000	67.0000	67.0000	67.0000	+36.456%	2	245	-40.373%
2026-04-09	49.1000	49.1000	49.1000	49.1000	+4.092%	4	245	-18.635%
2026-04-08	47.1700	47.1700	47.1700	47.1700	+12.982%	1	245	-15.306%
2026-04-06	41.0600	41.7500	40.7500	41.7500	+13.297%	22	245	-4.311%
2026-03-31	36.8500	36.8500	36.8500	36.8500	+18.794%	4	247	+8.412%
2026-03-30	31.0200	31.0200	31.0200	31.0200	-28.690%	1	247	+28.788%
2026-03-16	43.5500	43.5500	43.5000	43.5000	+7.780%	2	247	-8.161%
2026-03-02	40.3600	40.3600	40.3600	40.3600	-1.200%	1	246	-1.016%
2026-02-27	41.5000	41.6000	40.8500	40.8500	-29.811%	7	246	-2.203%
2026-02-24	58.5500	58.5500	58.2000	58.2000	+12.573%	2	244	-31.357%
2026-02-20	51.7000	51.7000	51.7000	51.7000	-10.523%	1	245	-22.727%
2026-02-09	57.7800	57.7800	57.7800	57.7800	+15.514%	1	244	-30.858%
2026-02-06	50.0200	50.0200	50.0200	50.0200	-12.629%	1	245	-20.132%
2026-01-30	57.2500	57.2500	57.2500	57.2500	-17.388%	2	244	-30.218%
2026-01-27	61.0000	69.3000	61.0000	69.3000	+14.262%	11	244	-42.352%
2026-01-16	60.9500	60.9500	60.6500	60.6500	+2.797%	2	244	-34.130%
2026-01-15	57.0000	59.0000	57.0000	59.0000	+17.063%	31	244	-32.288%
2026-01-12	48.6600	50.4000	48.6600	50.4000	+18.171%	6	244	-20.734%
2026-01-08	42.4000	42.6500	42.4000	42.6500	+1.548%	2	245	-6.331%
2026-01-02	42.0000	42.0000	42.0000	42.0000	+19.897%	10	246	-4.881%
2025-12-31	35.2500	35.2500	35.0300	35.0300	-17.770%	7	252	+14.045%
2025-12-19	38.5000	42.6000	38.5000	42.6000	+34.047%	2	252	-6.221%
2025-12-17	32.5000	33.0000	31.5000	31.7800	-15.366%	62	253	+25.708%
2025-12-15	37.8500	37.8500	37.5500	37.5500	-25.893%	2	244	+6.391%
2025-12-04	50.4200	50.6700	50.4200	50.6700	+17.700%	2	244	-21.157%
2025-12-02	43.0500	43.0500	43.0500	43.0500	+15.882%	1	244	-7.201%
2025-12-01	37.1000	37.1500	37.1000	37.1500	-8.946%	2	244	+7.537%
2025-11-26	39.9000	40.8500	39.9000	40.8000	+8.079%	4	245	-2.083%
2025-11-25	38.0000	38.0000	37.7500	37.7500	-3.699%	3	245	+5.828%
2025-11-24	39.2000	39.2000	39.2000	39.2000	+0.128%	20	245	+1.913%
2025-11-21	37.6500	39.1500	34.0900	39.1500	-0.710%	7	245	+2.043%
2025-11-20	42.7600	42.7600	39.4300	39.4300	-2.522%	81	244	+1.319%
2025-11-19	40.4500	40.4500	40.4500	40.4500	-5.336%	1	165	-1.236%
2025-11-18	42.7300	42.7300	42.7300	42.7300	-17.669%	2	165	-6.506%
2025-11-12	51.9000	51.9000	51.9000	51.9000	+0.973%	1	165	-23.025%
2025-11-11	52.2700	53.5100	51.4000	51.4000	-25.937%	83	166	-22.276%
2025-11-06	69.2500	69.4000	69.2500	69.4000	-20.767%	2	85	-42.435%
2025-10-24	87.5900	87.5900	87.5900	87.5900	+18.798%	1	85	-54.390%
2025-10-22	73.7300	73.7300	73.7300	73.7300	-18.123%	40	86	-45.816%
2025-10-14	89.8500	90.0500	89.8500	90.0500	-3.587%	2	46	-55.636%
2025-09-30	93.4000	93.4000	93.4000	93.4000	+13.212%	1	46	-57.227%
2025-09-29	82.5000	82.5000	82.5000	82.5000	-8.486%	2	46	-51.576%
2025-09-22	78.0100	90.1500	78.0100	90.1500	+13.568%	4	46	-55.685%
2025-09-15	74.7800	79.3800	74.7800	79.3800	+26.000%	2	48	-49.672%
2025-09-12	64.8900	64.8900	63.0000	63.0000	-12.863%	42	48	-36.587%
2025-09-10	73.4500	73.4500	72.3000	72.3000	+23.400%	3	25	-44.744%
2025-09-09	58.5900	58.5900	58.5900	58.5900	+8.100%	1	26	-31.814%
2025-09-08	52.8000	54.2000	52.8000	54.2000	+9.828%	2	26	-26.292%
2025-09-04	49.6800	49.6800	49.3500	49.3500	-5.096%	2	25	-19.048%
2025-09-03	52.0000	52.0000	52.0000	52.0000	0.000%	1	24	-23.173%
2025-08-26	52.0000	52.0000	52.0000	52.0000	+1.761%	4	19	-23.173%
2025-08-25	51.1000	51.1000	51.1000	51.1000	+3.546%	1	19	-21.820%
2025-08-20	49.8500	49.8500	48.1500	49.3500	-8.015%	8	18	-19.048%
2025-08-19	51.8300	53.6500	51.8300	53.6500	-6.288%	3	19	-25.536%
2025-08-18	60.0000	60.3000	57.2500	57.2500	+3.060%	9	16	-30.218%
2025-08-15	55.5500	55.5500	55.5500	55.5500	-19.493%	1	7	-28.083%
2025-08-13	69.0000	69.0000	69.0000	69.0000	+1.770%	2	6	-42.101%
2025-08-07	67.8000	67.8000	67.8000	67.8000	-6.418%	1	4	-41.077%
2025-07-17	71.9200	72.6100	71.9200	72.4500	-0.344%	3	3	-44.859%
2025-07-14	72.7000	72.7000	72.7000	72.7000	+12.713%	1	3	-45.048%
2025-07-11	64.5000	64.5000	64.5000	64.5000	-23.849%	1	4	-38.062%
2025-07-08	88.9500	88.9500	84.7000	84.7000	-10.037%	12	3	-52.834%
2025-07-07	94.1500	94.1500	94.1500	94.1500	-18.492%	1	6	-57.568%
2025-06-24	115.5100	115.5100	115.5100	115.5100	-4.300%	1	5	-65.414%
2025-06-20	122.3500	122.3500	119.2000	120.7000	+15.172%	110	6	-66.901%
2025-06-18	104.8000	104.8000	104.8000	104.8000	-4.632%	1	5	-61.880%
2025-06-17	109.8900	109.8900	109.8900	109.8900	+18.225%	1	5	-63.645%
2025-06-10	92.9500	92.9500	92.9500	92.9500	+6.962%	1	5	-57.020%
2025-06-09	86.9000	86.9000	86.9000	86.9000	+3.452%	1	4	-54.028%
2025-06-06	84.0000	84.0000	84.0000	84.0000	+6.195%	2	5	-52.440%
2025-06-05	79.1000	79.1000	79.1000	79.1000	+3.602%	1	4	-49.494%
2025-06-03	76.3500	76.3500	76.3500	76.3500	+22.552%	1	5	-47.675%
2025-06-02	62.3000	62.3000	62.3000	62.3000	-4.769%	1	4	-35.875%
2025-05-29	65.4200	65.4200	65.4200	65.4200	+16.302%	1	3	-38.933%
2025-05-23	56.0000	56.2500	56.0000	56.2500	0.000%	4	0	-28.978%

.dark-mode .xRP60L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRP60L{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C65CRWV Dec 17 2027 65.00 Call (CRWV271217C00065000)option OPRA

CRWV20271217C65
CRWV Dec 17 2027 65.00 Call (CRWV271217C00065000)
option OPRA