Dark

CRWV20271217C70
CRWV Dec 17 2027 70.00 Call (CRWV271217C00070000)
option OPRA

EOD

Jun 25, 2026

50.50-10.619%(-6.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	53.8000	53.8000	50.5000	50.5000	-10.619%	2	386	0.000%
2026-06-24	56.5000	56.5000	56.5000	56.5000	-16.912%	1	386	-10.619%
2026-06-18	68.0000	68.0000	68.0000	68.0000	-0.015%	1	385	-25.735%
2026-06-17	68.0100	68.0100	68.0100	68.0100	-0.541%	1	385	-25.746%
2026-06-16	66.7500	68.7100	66.7500	68.3800	+13.967%	3	385	-26.148%
2026-06-15	60.0000	60.0000	60.0000	60.0000	+4.348%	2	387	-15.833%
2026-06-12	53.8000	57.5000	53.8000	57.5000	+17.347%	2	389	-12.174%
2026-06-11	49.5000	49.5000	47.3800	49.0000	0.000%	4	391	+3.061%
2026-06-09	50.0000	50.0000	49.0000	49.0000	-10.909%	5	389	+3.061%
2026-06-05	55.9200	55.9200	55.0000	55.0000	-12.000%	2	386	-8.182%
2026-06-04	59.0000	62.5000	59.0000	62.5000	-1.961%	3	386	-19.200%
2026-06-03	64.4500	64.4500	63.7500	63.7500	-16.118%	40	385	-20.784%
2026-06-01	68.0500	76.0000	68.0500	76.0000	+30.293%	2	365	-33.553%
2026-05-29	58.3300	58.3300	58.3300	58.3300	+4.628%	1	367	-13.424%
2026-05-27	55.7500	55.7500	55.7500	55.7500	-7.083%	1	366	-9.417%
2026-05-21	58.0000	60.0000	58.0000	60.0000	+10.092%	3	367	-15.833%
2026-05-20	54.5000	54.5000	54.5000	54.5000	-2.417%	4	365	-7.339%
2026-05-18	56.0000	56.0000	55.8500	55.8500	-6.917%	31	382	-9.579%
2026-05-15	58.5000	60.0000	58.5000	60.0000	-11.804%	2	382	-15.833%
2026-05-14	68.0300	68.0300	68.0300	68.0300	+6.881%	1	382	-25.768%
2026-05-11	63.6500	63.6500	63.6500	63.6500	+1.840%	1	382	-20.660%
2026-05-08	66.9100	66.9100	62.5000	62.5000	-20.128%	4	382	-19.200%
2026-05-05	78.2500	78.2500	78.2500	78.2500	+0.553%	1	379	-35.463%
2026-05-04	75.4100	77.8200	75.4100	77.8200	+12.783%	11	380	-35.107%
2026-05-01	69.0000	69.0000	69.0000	69.0000	+12.653%	1	382	-26.812%
2026-04-24	66.5000	66.5000	61.2500	61.2500	-14.931%	6	382	-17.551%
2026-04-23	71.0000	72.0000	71.0000	72.0000	-1.505%	7	381	-29.861%
2026-04-22	68.5000	73.1000	68.5000	73.1000	+8.570%	3	381	-30.917%
2026-04-21	67.3300	67.3300	67.3300	67.3300	+0.119%	1	381	-24.996%
2026-04-17	67.2500	67.2500	67.2500	67.2500	-2.522%	1	381	-24.907%
2026-04-16	68.9900	68.9900	68.9900	68.9900	-1.344%	6	382	-26.801%
2026-04-15	69.1200	69.9300	69.1200	69.9300	+3.187%	2	376	-27.785%
2026-04-14	68.0000	68.0000	67.7700	67.7700	+5.891%	2	377	-25.483%
2026-04-13	63.1200	64.0000	62.8900	64.0000	+33.919%	12	379	-21.094%
2026-04-09	42.7900	47.7900	42.7900	47.7900	+19.475%	2	378	+5.671%
2026-04-07	40.0000	40.0000	40.0000	40.0000	+37.080%	2	376	+26.250%
2026-03-30	29.1800	29.1800	29.1800	29.1800	-16.390%	1	376	+73.064%
2026-03-27	34.4300	34.9000	34.4300	34.9000	-10.398%	2	375	+44.699%
2026-03-20	38.9500	38.9500	38.9500	38.9500	-3.230%	1	375	+29.653%
2026-03-18	40.2500	40.2500	40.2500	40.2500	+10.003%	1	376	+25.466%
2026-03-10	36.5900	36.5900	36.5900	36.5900	+0.412%	1	376	+38.016%
2026-03-09	36.4400	36.4400	36.4400	36.4400	+4.114%	1	376	+38.584%
2026-03-06	35.0000	35.0000	35.0000	35.0000	-14.110%	1	377	+44.286%
2026-03-04	39.5000	40.7500	39.5000	40.7500	+13.510%	4	377	+23.926%
2026-03-03	36.4700	36.4700	34.2900	35.9000	-8.372%	15	375	+40.669%
2026-03-02	39.1800	39.1800	39.1800	39.1800	-22.277%	3	376	+28.892%
2026-02-23	50.4100	50.4100	50.4100	50.4100	+3.342%	30	378	+0.179%
2026-02-20	48.7200	48.7800	48.7200	48.7800	-10.495%	2	348	+3.526%
2026-02-19	54.5000	54.5000	54.5000	54.5000	+5.131%	2	350	-7.339%
2026-02-17	51.8400	51.8400	51.8400	51.8400	-10.928%	2	352	-2.585%
2026-02-13	58.1500	58.2000	58.1500	58.2000	+6.496%	2	352	-13.230%
2026-02-09	55.6700	55.6700	54.6000	54.6500	+21.444%	7	352	-7.594%
2026-02-06	45.0000	45.0000	45.0000	45.0000	+21.622%	2	350	+12.222%
2026-02-05	40.0000	40.0000	37.0000	37.0000	-17.778%	3	350	+36.486%
2026-02-04	45.0000	45.0000	45.0000	45.0000	+0.671%	1	351	+12.222%
2026-02-03	44.7000	44.7000	44.7000	44.7000	-9.770%	2	350	+12.975%
2026-02-02	49.5400	49.5400	49.5400	49.5400	-6.528%	37	350	+1.938%
2026-01-30	53.0000	53.0000	53.0000	53.0000	-5.442%	1	313	-4.717%
2026-01-29	56.0500	56.0500	56.0500	56.0500	-14.100%	1	312	-9.902%
2026-01-28	69.0200	69.0200	65.2500	65.2500	-2.685%	32	312	-22.605%
2026-01-27	62.0700	67.0500	62.0700	67.0500	+38.247%	38	314	-24.683%
2026-01-23	48.5000	48.5000	48.5000	48.5000	-6.999%	1	352	+4.124%
2026-01-21	47.4500	52.1500	47.4500	52.1500	-10.855%	3	351	-3.164%
2026-01-16	58.5000	58.5000	58.5000	58.5000	+20.247%	16	366	-13.675%
2026-01-14	48.6500	48.6500	48.6500	48.6500	+1.778%	1	366	+3.803%
2026-01-13	47.8000	47.8000	47.8000	47.8000	-1.240%	4	367	+5.649%
2026-01-12	42.4500	48.7600	42.4500	48.4000	+15.928%	16	367	+4.339%
2026-01-09	40.4000	41.7500	40.4000	41.7500	+5.696%	6	375	+20.958%
2026-01-08	39.6000	39.6000	39.3500	39.5000	+0.586%	4	381	+27.848%
2026-01-06	37.3700	39.2700	37.3700	39.2700	+0.692%	15	380	+28.597%
2026-01-05	41.6000	42.0000	39.0000	39.0000	-6.587%	29	356	+29.487%
2026-01-02	39.2500	41.7500	39.2500	41.7500	+24.627%	4	356	+20.958%
2025-12-31	34.7800	34.7800	33.5000	33.5000	-9.704%	19	362	+50.746%
2025-12-30	36.9500	37.4000	36.9500	37.1000	-2.727%	9	362	+36.119%
2025-12-29	38.1400	38.1400	38.1400	38.1400	-2.255%	2	366	+32.407%
2025-12-26	40.5000	40.5000	38.9700	39.0200	-0.964%	13	364	+29.421%
2025-12-24	39.4000	39.4000	39.4000	39.4000	-5.967%	7	366	+28.173%
2025-12-23	41.0000	42.7200	40.8200	41.9000	-8.913%	40	366	+20.525%
2025-12-22	46.0000	46.0000	46.0000	46.0000	+3.070%	6	384	+9.783%
2025-12-19	43.1000	44.6300	42.4000	44.6300	+46.568%	6	384	+13.153%
2025-12-17	31.0500	31.0500	29.9000	30.4500	-7.727%	47	387	+65.846%
2025-12-16	34.1000	34.1000	32.8700	33.0000	-10.204%	8	357	+53.030%
2025-12-15	34.8500	36.7500	34.8500	36.7500	-8.125%	6	351	+37.415%
2025-12-12	40.0000	40.0000	40.0000	40.0000	-13.176%	2	351	+26.250%
2025-12-11	46.0700	46.0700	46.0700	46.0700	-0.604%	3	349	+9.616%
2025-12-09	46.1500	46.3500	46.1500	46.3500	+3.000%	2	346	+8.954%
2025-12-08	45.6500	45.6500	44.1000	45.0000	-9.091%	14	346	+12.222%
2025-12-05	49.7000	49.7000	49.5000	49.5000	+5.973%	2	344	+2.020%
2025-12-04	46.3800	46.7100	46.3800	46.7100	+22.921%	12	343	+8.114%
2025-11-28	38.0000	38.0000	38.0000	38.0000	-1.834%	1	346	+32.895%
2025-11-26	38.7100	38.7100	38.7100	38.7100	+10.600%	3	342	+30.457%
2025-11-25	35.0000	35.0000	35.0000	35.0000	-7.456%	1	342	+44.286%
2025-11-24	37.5000	40.0000	37.5000	37.8200	+2.216%	5	341	+33.527%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-5.852%	3	338	+36.486%
2025-11-20	38.5000	39.4300	38.0900	39.3000	+0.614%	8	338	+28.499%
2025-11-19	40.0500	40.0500	39.0600	39.0600	-5.010%	13	337	+29.288%
2025-11-18	38.0000	41.1200	38.0000	41.1200	+6.805%	3	325	+22.811%
2025-11-17	41.1800	41.1800	38.5000	38.5000	-10.880%	9	322	+31.169%
2025-11-14	43.0000	43.2000	42.3600	43.2000	+6.221%	6	313	+16.898%
2025-11-13	43.1000	43.1000	40.6700	40.6700	-17.000%	24	307	+24.170%
2025-11-12	50.6600	51.2500	49.0000	49.0000	-0.508%	14	293	+3.061%
2025-11-11	53.1000	53.1000	49.2500	49.2500	-18.863%	37	288	+2.538%
2025-11-07	60.7000	60.7000	60.7000	60.7000	-8.391%	1	258	-16.804%
2025-11-06	67.0000	67.3000	66.2600	66.2600	-7.729%	15	257	-23.785%
2025-11-05	73.2800	73.2800	71.1600	71.8100	-1.292%	23	250	-29.676%
2025-11-04	76.0000	76.0000	72.7500	72.7500	-18.304%	15	252	-30.584%
2025-10-31	89.2000	89.2000	89.0500	89.0500	+3.091%	2	251	-43.290%
2025-10-30	86.0500	86.3800	86.0500	86.3800	+12.621%	3	251	-41.537%
2025-10-22	78.1500	78.1500	73.1400	76.7000	-3.643%	6	253	-34.159%
2025-10-21	79.0000	79.7000	79.0000	79.6000	-4.327%	4	253	-36.558%
2025-10-20	85.0000	85.0000	83.2000	83.2000	-10.538%	6	251	-39.303%
2025-10-15	93.3000	93.3000	91.8500	93.0000	-2.074%	5	251	-45.699%
2025-10-13	94.9700	94.9700	94.9700	94.9700	+3.566%	1	252	-46.825%
2025-10-06	92.0000	92.0000	91.7000	91.7000	-1.228%	2	252	-44.929%
2025-10-03	92.8400	92.8400	92.8400	92.8400	+1.798%	2	251	-45.605%
2025-10-02	91.2000	91.2000	91.2000	91.2000	+1.277%	1	252	-44.627%
2025-09-30	91.0000	91.0000	90.0500	90.0500	+11.614%	2	253	-43.920%
2025-09-29	80.6800	80.6800	80.6800	80.6800	-1.550%	1	253	-37.407%
2025-09-25	81.9500	81.9500	81.9500	81.9500	-1.974%	1	253	-38.377%
2025-09-24	83.5000	83.6000	83.3500	83.6000	-1.716%	22	253	-39.593%
2025-09-22	86.0000	86.0000	85.0600	85.0600	+13.112%	2	273	-40.630%
2025-09-19	75.2000	75.2000	75.2000	75.2000	-0.040%	2	274	-32.846%
2025-09-16	75.2300	75.2300	75.2300	75.2300	+2.007%	6	274	-32.873%
2025-09-15	73.7500	73.7500	73.7500	73.7500	+8.552%	1	274	-31.525%
2025-09-12	60.5500	67.9400	60.5500	67.9400	-2.609%	2	275	-25.670%
2025-09-11	69.5000	69.7600	68.0400	69.7600	-7.357%	4	275	-27.609%
2025-09-10	71.0000	76.5000	70.2600	75.3000	+36.290%	31	278	-32.935%
2025-09-09	56.3000	58.2000	55.2000	55.2500	+7.595%	13	274	-8.597%
2025-09-08	51.3500	51.3500	51.3500	51.3500	+6.227%	2	268	-1.655%
2025-09-05	48.3400	48.3400	48.3400	48.3400	+3.512%	1	266	+4.468%
2025-09-04	47.8500	47.8500	45.0000	46.7000	-6.600%	8	265	+8.137%
2025-09-03	50.0000	50.0000	50.0000	50.0000	+0.020%	2	259	+1.000%
2025-09-02	49.9900	49.9900	49.9900	49.9900	-9.960%	1	257	+1.020%
2025-08-29	55.2000	55.5200	55.0000	55.5200	-7.111%	5	258	-9.042%
2025-08-28	59.7700	59.7700	59.7700	59.7700	+10.277%	1	258	-15.509%
2025-08-27	54.0000	54.7000	54.0000	54.2000	+9.517%	6	257	-6.827%
2025-08-26	50.1400	50.1400	49.4900	49.4900	-1.020%	5	251	+2.041%
2025-08-25	49.7500	50.0000	49.7500	50.0000	-4.762%	3	247	+1.000%
2025-08-22	49.6600	53.5000	49.6600	52.5000	+1.254%	22	246	-3.810%
2025-08-21	51.8500	51.8500	51.8500	51.8500	+5.386%	1	237	-2.604%
2025-08-20	49.2000	49.2000	49.2000	49.2000	-0.020%	10	236	+2.642%
2025-08-19	50.5000	50.5000	48.4500	49.2100	-9.706%	19	226	+2.621%
2025-08-18	56.5000	58.0000	54.5000	54.5000	-1.035%	116	214	-7.339%
2025-08-15	50.9500	55.0700	50.9500	55.0700	+2.647%	22	98	-8.299%
2025-08-14	58.8000	58.8000	52.5000	53.6500	-20.695%	16	76	-5.871%
2025-08-13	67.5900	70.0000	67.3100	67.6500	-10.100%	26	70	-25.351%
2025-08-11	79.9500	80.0000	75.2500	75.2500	+10.580%	5	69	-32.890%
2025-08-08	68.6600	68.6600	68.0500	68.0500	+2.254%	7	70	-25.790%
2025-08-07	66.5500	66.5500	66.5500	66.5500	+17.788%	1	70	-24.117%
2025-08-01	56.5000	56.5000	56.5000	56.5000	-8.650%	1	70	-10.619%
2025-07-31	61.8500	61.8500	61.8500	61.8500	+23.700%	1	70	-18.351%
2025-07-30	50.5000	50.5000	49.7900	50.0000	-10.233%	3	70	+1.000%
2025-07-24	55.7000	55.7000	55.7000	55.7000	-7.167%	3	69	-9.336%
2025-07-23	64.5000	64.5000	59.1000	60.0000	+6.819%	10	68	-15.833%
2025-07-22	56.1700	56.1700	56.1700	56.1700	-6.149%	2	65	-10.094%
2025-07-21	59.5700	64.0000	59.5700	59.8500	+8.404%	10	65	-15.622%
2025-07-18	61.4300	61.4300	55.0300	55.2100	-13.055%	33	56	-8.531%
2025-07-17	67.3300	67.3300	63.5000	63.5000	-15.704%	3	39	-20.472%
2025-07-16	75.3300	75.3300	75.3300	75.3300	+2.910%	2	36	-32.962%
2025-07-15	73.2000	73.2000	73.2000	73.2000	+14.375%	2	34	-31.011%
2025-07-14	63.0000	65.9500	63.0000	64.0000	+9.702%	3	34	-21.094%
2025-07-11	61.5000	62.2200	58.3400	58.3400	-14.206%	5	33	-13.438%
2025-07-10	78.8900	78.8900	68.0000	68.0000	-19.479%	7	28	-25.735%
2025-07-09	84.4000	84.4500	84.4000	84.4500	+3.875%	80	23	-40.201%
2025-07-08	84.0500	84.0500	76.7500	81.3000	-11.726%	77	25	-37.884%
2025-07-07	91.2500	92.1000	88.1500	92.1000	+0.491%	81	25	-45.168%
2025-07-03	91.6400	91.6500	91.6400	91.6500	+3.268%	10	17	-44.899%
2025-07-01	87.8500	88.7500	87.8500	88.7500	-18.831%	2	17	-43.099%
2025-06-24	109.3400	109.3400	109.3400	109.3400	+14.624%	1	15	-53.814%
2025-06-23	95.3900	95.3900	95.3900	95.3900	-16.690%	1	16	-47.059%
2025-06-20	114.9900	114.9900	114.5000	114.5000	+12.090%	32	15	-55.895%
2025-06-18	102.1500	102.1500	102.1500	102.1500	+2.922%	20	16	-50.563%
2025-06-17	102.7700	103.4000	99.2500	99.2500	+17.567%	117	16	-49.118%
2025-06-10	84.4200	84.4200	84.4200	84.4200	-8.239%	1	64	-40.180%
2025-06-09	88.1800	92.0000	88.1800	92.0000	+28.581%	13	63	-45.109%
2025-06-06	76.8000	76.8000	71.5500	71.5500	+2.492%	84	76	-29.420%
2025-06-05	75.5000	75.5000	69.8100	69.8100	-17.385%	21	34	-27.661%
2025-06-04	84.5000	84.5000	84.5000	84.5000	+14.499%	2	20	-40.237%
2025-06-03	73.8000	73.8000	73.8000	73.8000	+37.175%	1	20	-31.572%
2025-05-30	55.4300	55.4300	52.3500	53.8000	+0.561%	34	21	-6.134%
2025-05-29	66.1600	66.1600	53.5000	53.5000	-16.406%	5	12	-5.607%
2025-05-27	64.0000	64.0000	64.0000	64.0000	+20.527%	5	9	-21.094%
2025-05-23	53.1000	53.1000	53.1000	53.1000	0.000%	8	0	-4.896%

.dark-mode .ytWS0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytWS0r{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C70CRWV Dec 17 2027 70.00 Call (CRWV271217C00070000)option OPRA

CRWV20271217C70
CRWV Dec 17 2027 70.00 Call (CRWV271217C00070000)
option OPRA