Dark

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

EOD

Aug 13, 2026

59.60+4.141%(+2.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	59.6000	59.6000	59.6000	59.6000	+4.141%	1	452	0.000%
2026-08-12	56.7900	57.3000	56.7900	57.2300	+36.620%	4	453	+4.141%
2026-08-11	43.0300	43.0300	41.8900	41.8900	-5.119%	3	452	+42.277%
2026-08-10	45.5000	45.5000	44.1500	44.1500	+0.341%	3	452	+34.994%
2026-08-06	42.5800	44.0000	42.5800	44.0000	-5.681%	41	454	+35.455%
2026-08-05	46.6500	46.6500	46.6500	46.6500	-3.616%	1	495	+27.760%
2026-08-04	46.0000	48.4000	46.0000	48.4000	+56.685%	9	496	+23.140%
2026-08-03	30.8900	30.8900	30.8900	30.8900	-2.247%	100	503	+92.943%
2026-07-31	31.7800	31.8400	30.4400	31.6000	-4.503%	10	429	+88.608%
2026-07-30	29.8500	33.1600	29.8500	33.0900	+37.760%	7	428	+80.115%
2026-07-29	25.5800	26.0000	24.0200	24.0200	-13.348%	8	432	+148.127%
2026-07-28	29.6000	29.6000	27.1300	27.7200	-9.025%	39	430	+115.007%
2026-07-27	32.1000	32.6000	30.1700	30.4700	-2.962%	24	409	+95.602%
2026-07-24	32.4000	32.4000	31.4000	31.4000	-21.303%	24	427	+89.809%
2026-07-23	39.9000	39.9000	39.9000	39.9000	+5.000%	1	405	+49.373%
2026-07-21	34.5700	38.0000	34.5500	38.0000	+9.858%	8	405	+56.842%
2026-07-20	34.5900	34.5900	34.5900	34.5900	+3.563%	7	405	+72.304%
2026-07-17	29.2700	33.4000	29.2700	33.4000	+4.115%	7	405	+78.443%
2026-07-16	32.5000	32.5000	32.0800	32.0800	-11.012%	2	403	+85.786%
2026-07-15	36.1000	36.1000	36.0500	36.0500	-2.830%	2	402	+65.326%
2026-07-14	37.1000	37.1000	37.1000	37.1000	-6.854%	1	400	+60.647%
2026-07-13	42.0000	42.0000	39.8300	39.8300	-11.900%	11	399	+49.636%
2026-07-10	45.1000	45.2100	45.1000	45.2100	+17.429%	2	393	+31.829%
2026-07-07	38.5000	38.5000	38.5000	38.5000	-1.282%	1	394	+54.805%
2026-07-02	38.4600	39.0000	38.4600	39.0000	-10.448%	3	391	+52.821%
2026-07-01	45.0000	45.0000	42.3200	43.5500	-14.187%	7	391	+36.854%
2026-06-30	50.7500	50.7500	50.7500	50.7500	+0.495%	1	386	+17.438%
2026-06-25	53.8000	53.8000	50.5000	50.5000	-10.619%	2	386	+18.020%
2026-06-24	56.5000	56.5000	56.5000	56.5000	-16.912%	1	386	+5.487%
2026-06-18	68.0000	68.0000	68.0000	68.0000	-0.015%	1	385	-12.353%
2026-06-17	68.0100	68.0100	68.0100	68.0100	-0.541%	1	385	-12.366%
2026-06-16	66.7500	68.7100	66.7500	68.3800	+13.967%	3	385	-12.840%
2026-06-15	60.0000	60.0000	60.0000	60.0000	+4.348%	2	387	-0.667%
2026-06-12	53.8000	57.5000	53.8000	57.5000	+17.347%	2	389	+3.652%
2026-06-11	49.5000	49.5000	47.3800	49.0000	0.000%	4	391	+21.633%
2026-06-09	50.0000	50.0000	49.0000	49.0000	-10.909%	5	389	+21.633%
2026-06-05	55.9200	55.9200	55.0000	55.0000	-12.000%	2	386	+8.364%
2026-06-04	59.0000	62.5000	59.0000	62.5000	-1.961%	3	386	-4.640%
2026-06-03	64.4500	64.4500	63.7500	63.7500	-16.118%	40	385	-6.510%
2026-06-01	68.0500	76.0000	68.0500	76.0000	+30.293%	2	365	-21.579%
2026-05-29	58.3300	58.3300	58.3300	58.3300	+4.628%	1	367	+2.177%
2026-05-27	55.7500	55.7500	55.7500	55.7500	-7.083%	1	366	+6.906%
2026-05-21	58.0000	60.0000	58.0000	60.0000	+10.092%	3	367	-0.667%
2026-05-20	54.5000	54.5000	54.5000	54.5000	-2.417%	4	365	+9.358%
2026-05-18	56.0000	56.0000	55.8500	55.8500	-6.917%	31	382	+6.714%
2026-05-15	58.5000	60.0000	58.5000	60.0000	-11.804%	2	382	-0.667%
2026-05-14	68.0300	68.0300	68.0300	68.0300	+6.881%	1	382	-12.392%
2026-05-11	63.6500	63.6500	63.6500	63.6500	+1.840%	1	382	-6.363%
2026-05-08	66.9100	66.9100	62.5000	62.5000	-20.128%	4	382	-4.640%
2026-05-05	78.2500	78.2500	78.2500	78.2500	+0.553%	1	379	-23.834%
2026-05-04	75.4100	77.8200	75.4100	77.8200	+12.783%	11	380	-23.413%
2026-05-01	69.0000	69.0000	69.0000	69.0000	+12.653%	1	382	-13.623%
2026-04-24	66.5000	66.5000	61.2500	61.2500	-14.931%	6	382	-2.694%
2026-04-23	71.0000	72.0000	71.0000	72.0000	-1.505%	7	381	-17.222%
2026-04-22	68.5000	73.1000	68.5000	73.1000	+8.570%	3	381	-18.468%
2026-04-21	67.3300	67.3300	67.3300	67.3300	+0.119%	1	381	-11.481%
2026-04-17	67.2500	67.2500	67.2500	67.2500	-2.522%	1	381	-11.375%
2026-04-16	68.9900	68.9900	68.9900	68.9900	-1.344%	6	382	-13.611%
2026-04-15	69.1200	69.9300	69.1200	69.9300	+3.187%	2	376	-14.772%
2026-04-14	68.0000	68.0000	67.7700	67.7700	+5.891%	2	377	-12.055%
2026-04-13	63.1200	64.0000	62.8900	64.0000	+33.919%	12	379	-6.875%
2026-04-09	42.7900	47.7900	42.7900	47.7900	+19.475%	2	378	+24.712%
2026-04-07	40.0000	40.0000	40.0000	40.0000	+37.080%	2	376	+49.000%
2026-03-30	29.1800	29.1800	29.1800	29.1800	-16.390%	1	376	+104.249%
2026-03-27	34.4300	34.9000	34.4300	34.9000	-10.398%	2	375	+70.774%
2026-03-20	38.9500	38.9500	38.9500	38.9500	-3.230%	1	375	+53.017%
2026-03-18	40.2500	40.2500	40.2500	40.2500	+10.003%	1	376	+48.075%
2026-03-10	36.5900	36.5900	36.5900	36.5900	+0.412%	1	376	+62.886%
2026-03-09	36.4400	36.4400	36.4400	36.4400	+4.114%	1	376	+63.557%
2026-03-06	35.0000	35.0000	35.0000	35.0000	-14.110%	1	377	+70.286%
2026-03-04	39.5000	40.7500	39.5000	40.7500	+13.510%	4	377	+46.258%
2026-03-03	36.4700	36.4700	34.2900	35.9000	-8.372%	15	375	+66.017%
2026-03-02	39.1800	39.1800	39.1800	39.1800	-22.277%	3	376	+52.118%
2026-02-23	50.4100	50.4100	50.4100	50.4100	+3.342%	30	378	+18.231%
2026-02-20	48.7200	48.7800	48.7200	48.7800	-10.495%	2	348	+22.181%
2026-02-19	54.5000	54.5000	54.5000	54.5000	+5.131%	2	350	+9.358%
2026-02-17	51.8400	51.8400	51.8400	51.8400	-10.928%	2	352	+14.969%
2026-02-13	58.1500	58.2000	58.1500	58.2000	+6.496%	2	352	+2.405%
2026-02-09	55.6700	55.6700	54.6000	54.6500	+21.444%	7	352	+9.058%
2026-02-06	45.0000	45.0000	45.0000	45.0000	+21.622%	2	350	+32.444%
2026-02-05	40.0000	40.0000	37.0000	37.0000	-17.778%	3	350	+61.081%
2026-02-04	45.0000	45.0000	45.0000	45.0000	+0.671%	1	351	+32.444%
2026-02-03	44.7000	44.7000	44.7000	44.7000	-9.770%	2	350	+33.333%
2026-02-02	49.5400	49.5400	49.5400	49.5400	-6.528%	37	350	+20.307%
2026-01-30	53.0000	53.0000	53.0000	53.0000	-5.442%	1	313	+12.453%
2026-01-29	56.0500	56.0500	56.0500	56.0500	-14.100%	1	312	+6.334%
2026-01-28	69.0200	69.0200	65.2500	65.2500	-2.685%	32	312	-8.659%
2026-01-27	62.0700	67.0500	62.0700	67.0500	+38.247%	38	314	-11.111%
2026-01-23	48.5000	48.5000	48.5000	48.5000	-6.999%	1	352	+22.887%
2026-01-21	47.4500	52.1500	47.4500	52.1500	-10.855%	3	351	+14.286%
2026-01-16	58.5000	58.5000	58.5000	58.5000	+20.247%	16	366	+1.880%
2026-01-14	48.6500	48.6500	48.6500	48.6500	+1.778%	1	366	+22.508%
2026-01-13	47.8000	47.8000	47.8000	47.8000	-1.240%	4	367	+24.686%
2026-01-12	42.4500	48.7600	42.4500	48.4000	+15.928%	16	367	+23.140%
2026-01-09	40.4000	41.7500	40.4000	41.7500	+5.696%	6	375	+42.754%
2026-01-08	39.6000	39.6000	39.3500	39.5000	+0.586%	4	381	+50.886%
2026-01-06	37.3700	39.2700	37.3700	39.2700	+0.692%	15	380	+51.770%
2026-01-05	41.6000	42.0000	39.0000	39.0000	-6.587%	29	356	+52.821%
2026-01-02	39.2500	41.7500	39.2500	41.7500	+24.627%	4	356	+42.754%
2025-12-31	34.7800	34.7800	33.5000	33.5000	-9.704%	19	362	+77.910%
2025-12-30	36.9500	37.4000	36.9500	37.1000	-2.727%	9	362	+60.647%
2025-12-29	38.1400	38.1400	38.1400	38.1400	-2.255%	2	366	+56.266%
2025-12-26	40.5000	40.5000	38.9700	39.0200	-0.964%	13	364	+52.742%
2025-12-24	39.4000	39.4000	39.4000	39.4000	-5.967%	7	366	+51.269%
2025-12-23	41.0000	42.7200	40.8200	41.9000	-8.913%	40	366	+42.243%
2025-12-22	46.0000	46.0000	46.0000	46.0000	+3.070%	6	384	+29.565%
2025-12-19	43.1000	44.6300	42.4000	44.6300	+46.568%	6	384	+33.542%
2025-12-17	31.0500	31.0500	29.9000	30.4500	-7.727%	47	387	+95.731%
2025-12-16	34.1000	34.1000	32.8700	33.0000	-10.204%	8	357	+80.606%
2025-12-15	34.8500	36.7500	34.8500	36.7500	-8.125%	6	351	+62.177%
2025-12-12	40.0000	40.0000	40.0000	40.0000	-13.176%	2	351	+49.000%
2025-12-11	46.0700	46.0700	46.0700	46.0700	-0.604%	3	349	+29.368%
2025-12-09	46.1500	46.3500	46.1500	46.3500	+3.000%	2	346	+28.587%
2025-12-08	45.6500	45.6500	44.1000	45.0000	-9.091%	14	346	+32.444%
2025-12-05	49.7000	49.7000	49.5000	49.5000	+5.973%	2	344	+20.404%
2025-12-04	46.3800	46.7100	46.3800	46.7100	+22.921%	12	343	+27.596%
2025-11-28	38.0000	38.0000	38.0000	38.0000	-1.834%	1	346	+56.842%
2025-11-26	38.7100	38.7100	38.7100	38.7100	+10.600%	3	342	+53.965%
2025-11-25	35.0000	35.0000	35.0000	35.0000	-7.456%	1	342	+70.286%
2025-11-24	37.5000	40.0000	37.5000	37.8200	+2.216%	5	341	+57.589%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-5.852%	3	338	+61.081%
2025-11-20	38.5000	39.4300	38.0900	39.3000	+0.614%	8	338	+51.654%
2025-11-19	40.0500	40.0500	39.0600	39.0600	-5.010%	13	337	+52.586%
2025-11-18	38.0000	41.1200	38.0000	41.1200	+6.805%	3	325	+44.942%
2025-11-17	41.1800	41.1800	38.5000	38.5000	-10.880%	9	322	+54.805%
2025-11-14	43.0000	43.2000	42.3600	43.2000	+6.221%	6	313	+37.963%
2025-11-13	43.1000	43.1000	40.6700	40.6700	-17.000%	24	307	+46.545%
2025-11-12	50.6600	51.2500	49.0000	49.0000	-0.508%	14	293	+21.633%
2025-11-11	53.1000	53.1000	49.2500	49.2500	-18.863%	37	288	+21.015%
2025-11-07	60.7000	60.7000	60.7000	60.7000	-8.391%	1	258	-1.812%
2025-11-06	67.0000	67.3000	66.2600	66.2600	-7.729%	15	257	-10.051%
2025-11-05	73.2800	73.2800	71.1600	71.8100	-1.292%	23	250	-17.003%
2025-11-04	76.0000	76.0000	72.7500	72.7500	-18.304%	15	252	-18.076%
2025-10-31	89.2000	89.2000	89.0500	89.0500	+3.091%	2	251	-33.071%
2025-10-30	86.0500	86.3800	86.0500	86.3800	+12.621%	3	251	-31.003%
2025-10-22	78.1500	78.1500	73.1400	76.7000	-3.643%	6	253	-22.295%
2025-10-21	79.0000	79.7000	79.0000	79.6000	-4.327%	4	253	-25.126%
2025-10-20	85.0000	85.0000	83.2000	83.2000	-10.538%	6	251	-28.365%
2025-10-15	93.3000	93.3000	91.8500	93.0000	-2.074%	5	251	-35.914%
2025-10-13	94.9700	94.9700	94.9700	94.9700	+3.566%	1	252	-37.243%
2025-10-06	92.0000	92.0000	91.7000	91.7000	-1.228%	2	252	-35.005%
2025-10-03	92.8400	92.8400	92.8400	92.8400	+1.798%	2	251	-35.804%
2025-10-02	91.2000	91.2000	91.2000	91.2000	+1.277%	1	252	-34.649%
2025-09-30	91.0000	91.0000	90.0500	90.0500	+11.614%	2	253	-33.815%
2025-09-29	80.6800	80.6800	80.6800	80.6800	-1.550%	1	253	-26.128%
2025-09-25	81.9500	81.9500	81.9500	81.9500	-1.974%	1	253	-27.273%
2025-09-24	83.5000	83.6000	83.3500	83.6000	-1.716%	22	253	-28.708%
2025-09-22	86.0000	86.0000	85.0600	85.0600	+13.112%	2	273	-29.932%
2025-09-19	75.2000	75.2000	75.2000	75.2000	-0.040%	2	274	-20.745%
2025-09-16	75.2300	75.2300	75.2300	75.2300	+2.007%	6	274	-20.776%
2025-09-15	73.7500	73.7500	73.7500	73.7500	+8.552%	1	274	-19.186%
2025-09-12	60.5500	67.9400	60.5500	67.9400	-2.609%	2	275	-12.276%
2025-09-11	69.5000	69.7600	68.0400	69.7600	-7.357%	4	275	-14.564%
2025-09-10	71.0000	76.5000	70.2600	75.3000	+36.290%	31	278	-20.850%
2025-09-09	56.3000	58.2000	55.2000	55.2500	+7.595%	13	274	+7.873%
2025-09-08	51.3500	51.3500	51.3500	51.3500	+6.227%	2	268	+16.066%
2025-09-05	48.3400	48.3400	48.3400	48.3400	+3.512%	1	266	+23.293%
2025-09-04	47.8500	47.8500	45.0000	46.7000	-6.600%	8	265	+27.623%
2025-09-03	50.0000	50.0000	50.0000	50.0000	+0.020%	2	259	+19.200%
2025-09-02	49.9900	49.9900	49.9900	49.9900	-9.960%	1	257	+19.224%
2025-08-29	55.2000	55.5200	55.0000	55.5200	-7.111%	5	258	+7.349%
2025-08-28	59.7700	59.7700	59.7700	59.7700	+10.277%	1	258	-0.284%
2025-08-27	54.0000	54.7000	54.0000	54.2000	+9.517%	6	257	+9.963%
2025-08-26	50.1400	50.1400	49.4900	49.4900	-1.020%	5	251	+20.428%
2025-08-25	49.7500	50.0000	49.7500	50.0000	-4.762%	3	247	+19.200%
2025-08-22	49.6600	53.5000	49.6600	52.5000	+1.254%	22	246	+13.524%
2025-08-21	51.8500	51.8500	51.8500	51.8500	+5.386%	1	237	+14.947%
2025-08-20	49.2000	49.2000	49.2000	49.2000	-0.020%	10	236	+21.138%
2025-08-19	50.5000	50.5000	48.4500	49.2100	-9.706%	19	226	+21.114%
2025-08-18	56.5000	58.0000	54.5000	54.5000	-1.035%	116	214	+9.358%
2025-08-15	50.9500	55.0700	50.9500	55.0700	+2.647%	22	98	+8.226%
2025-08-14	58.8000	58.8000	52.5000	53.6500	-20.695%	16	76	+11.090%
2025-08-13	67.5900	70.0000	67.3100	67.6500	-10.100%	26	70	-11.899%
2025-08-11	79.9500	80.0000	75.2500	75.2500	+10.580%	5	69	-20.797%
2025-08-08	68.6600	68.6600	68.0500	68.0500	+2.254%	7	70	-12.417%
2025-08-07	66.5500	66.5500	66.5500	66.5500	+17.788%	1	70	-10.443%
2025-08-01	56.5000	56.5000	56.5000	56.5000	-8.650%	1	70	+5.487%
2025-07-31	61.8500	61.8500	61.8500	61.8500	+23.700%	1	70	-3.638%
2025-07-30	50.5000	50.5000	49.7900	50.0000	-10.233%	3	70	+19.200%
2025-07-24	55.7000	55.7000	55.7000	55.7000	-7.167%	3	69	+7.002%
2025-07-23	64.5000	64.5000	59.1000	60.0000	+6.819%	10	68	-0.667%
2025-07-22	56.1700	56.1700	56.1700	56.1700	-6.149%	2	65	+6.106%
2025-07-21	59.5700	64.0000	59.5700	59.8500	+8.404%	10	65	-0.418%
2025-07-18	61.4300	61.4300	55.0300	55.2100	-13.055%	33	56	+7.951%
2025-07-17	67.3300	67.3300	63.5000	63.5000	-15.704%	3	39	-6.142%
2025-07-16	75.3300	75.3300	75.3300	75.3300	+2.910%	2	36	-20.881%
2025-07-15	73.2000	73.2000	73.2000	73.2000	+14.375%	2	34	-18.579%
2025-07-14	63.0000	65.9500	63.0000	64.0000	+9.702%	3	34	-6.875%
2025-07-11	61.5000	62.2200	58.3400	58.3400	-14.206%	5	33	+2.160%
2025-07-10	78.8900	78.8900	68.0000	68.0000	-19.479%	7	28	-12.353%
2025-07-09	84.4000	84.4500	84.4000	84.4500	+3.875%	80	23	-29.426%
2025-07-08	84.0500	84.0500	76.7500	81.3000	-11.726%	77	25	-26.691%
2025-07-07	91.2500	92.1000	88.1500	92.1000	+0.491%	81	25	-35.288%
2025-07-03	91.6400	91.6500	91.6400	91.6500	+3.268%	10	17	-34.970%
2025-07-01	87.8500	88.7500	87.8500	88.7500	-18.831%	2	17	-32.845%
2025-06-24	109.3400	109.3400	109.3400	109.3400	+14.624%	1	15	-45.491%
2025-06-23	95.3900	95.3900	95.3900	95.3900	-16.690%	1	16	-37.520%
2025-06-20	114.9900	114.9900	114.5000	114.5000	+12.090%	32	15	-47.948%
2025-06-18	102.1500	102.1500	102.1500	102.1500	+2.922%	20	16	-41.654%
2025-06-17	102.7700	103.4000	99.2500	99.2500	+17.567%	117	16	-39.950%
2025-06-10	84.4200	84.4200	84.4200	84.4200	-8.239%	1	64	-29.401%
2025-06-09	88.1800	92.0000	88.1800	92.0000	+28.581%	13	63	-35.217%
2025-06-06	76.8000	76.8000	71.5500	71.5500	+2.492%	84	76	-16.702%
2025-06-05	75.5000	75.5000	69.8100	69.8100	-17.385%	21	34	-14.625%
2025-06-04	84.5000	84.5000	84.5000	84.5000	+14.499%	2	20	-29.467%
2025-06-03	73.8000	73.8000	73.8000	73.8000	+37.175%	1	20	-19.241%
2025-05-30	55.4300	55.4300	52.3500	53.8000	+0.561%	34	21	+10.781%
2025-05-29	66.1600	66.1600	53.5000	53.5000	-16.406%	5	12	+11.402%
2025-05-27	64.0000	64.0000	64.0000	64.0000	+20.527%	5	9	-6.875%
2025-05-23	53.1000	53.1000	53.1000	53.1000	0.000%	8	0	+12.241%

.dark-mode .M9DdhP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9DdhP{ 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