Dark

CRWV20271217C75
CRWV Dec 17 2027 75.00 Call (CRWV271217C00075000)
option OPRA

EOD

Oct 1, 2026

34.08-4.538%(-1.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.1000	35.1000	34.0500	34.0800	-4.538%	7	203	0.000%
2026-09-30	36.1100	37.0000	35.7000	35.7000	+3.478%	3	207	-4.538%
2026-09-29	35.3000	37.4500	34.5000	34.5000	-3.334%	4	206	-1.217%
2026-09-25	36.4000	36.4000	35.6900	35.6900	+14.026%	11	207	-4.511%
2026-09-18	31.0000	31.3000	31.0000	31.3000	+2.623%	2	198	+8.882%
2026-09-17	31.3500	31.3500	30.5000	30.5000	-11.850%	5	198	+11.738%
2026-09-14	33.8000	34.6000	33.8000	34.6000	-13.065%	8	197	-1.503%
2026-09-11	39.8000	39.8000	39.8000	39.8000	-8.295%	2	203	-14.372%
2026-09-09	43.4000	43.4000	43.4000	43.4000	-10.974%	1	201	-21.475%
2026-09-08	48.3800	48.7500	48.3800	48.7500	+62.500%	8	200	-30.092%
2026-09-03	30.0000	30.0000	30.0000	30.0000	-5.363%	1	194	+13.600%
2026-09-02	31.7000	31.7000	31.7000	31.7000	+1.440%	1	193	+7.508%
2026-09-01	31.2500	31.2500	31.2500	31.2500	-7.763%	1	193	+9.056%
2026-08-31	33.8800	33.8800	33.8800	33.8800	-8.679%	1	194	+0.590%
2026-08-27	37.1000	37.1000	37.1000	37.1000	-0.322%	3	194	-8.140%
2026-08-24	37.2200	37.2200	37.2200	37.2200	-6.129%	1	197	-8.436%
2026-08-21	40.4600	40.4600	39.0000	39.6500	+0.380%	3	196	-14.048%
2026-08-19	39.5000	39.5000	39.5000	39.5000	-12.183%	1	194	-13.722%
2026-08-18	44.9800	44.9800	44.9800	44.9800	-12.490%	1	193	-24.233%
2026-08-17	51.4000	51.4000	51.4000	51.4000	-9.571%	1	192	-33.696%
2026-08-13	61.0900	61.0900	56.8400	56.8400	+0.870%	2	192	-40.042%
2026-08-12	56.3500	56.3500	56.3500	56.3500	+39.136%	1	193	-39.521%
2026-08-11	40.5000	40.5000	40.5000	40.5000	-4.706%	1	194	-15.852%
2026-08-07	41.9000	42.5000	41.9000	42.5000	+5.250%	3	194	-19.812%
2026-08-06	40.3800	40.3800	40.3800	40.3800	-12.692%	4	194	-15.602%
2026-08-04	45.0000	46.2500	45.0000	46.2500	+15.337%	22	190	-26.314%
2026-08-03	33.0000	40.1600	33.0000	40.1000	+33.311%	50	192	-15.012%
2026-07-31	30.0000	30.2200	29.5000	30.0800	-6.526%	9	203	+13.298%
2026-07-30	28.7000	32.1800	28.3000	32.1800	+37.875%	54	195	+5.904%
2026-07-29	25.0300	25.0300	23.3400	23.3400	-12.552%	13	181	+46.015%
2026-07-28	26.5000	27.1700	26.4000	26.6900	-13.903%	17	181	+27.688%
2026-07-24	31.0000	31.0000	31.0000	31.0000	-18.954%	2	170	+9.935%
2026-07-22	38.2500	38.2500	38.2500	38.2500	+9.286%	3	168	-10.902%
2026-07-21	35.0000	35.0000	35.0000	35.0000	0.000%	2	171	-2.629%
2026-07-20	34.2700	35.0000	34.2700	35.0000	+9.718%	2	173	-2.629%
2026-07-17	28.7000	32.0000	28.7000	31.9000	+5.629%	7	174	+6.834%
2026-07-16	30.5700	30.8100	30.2000	30.2000	-10.809%	22	168	+12.848%
2026-07-15	33.5200	34.2400	31.7000	33.8600	-8.881%	6	166	+0.650%
2026-07-14	38.1000	38.1000	37.1600	37.1600	-2.082%	20	163	-8.288%
2026-07-13	37.8500	37.9500	37.8500	37.9500	+3.973%	7	177	-10.198%
2026-07-02	36.5000	36.5000	36.5000	36.5000	-45.644%	1	176	-6.630%
2026-06-17	67.1500	67.1500	67.1500	67.1500	+0.796%	1	176	-49.248%
2026-06-16	60.0000	66.6200	60.0000	66.6200	+28.288%	4	176	-48.844%
2026-06-05	51.9300	51.9300	51.9300	51.9300	-28.697%	2	175	-34.373%
2026-06-01	66.0000	72.8300	66.0000	72.8300	+29.938%	5	173	-53.206%
2026-05-29	56.9500	56.9500	56.0500	56.0500	-0.214%	2	175	-39.197%
2026-05-28	56.1700	56.1700	56.1700	56.1700	+6.970%	10	175	-39.327%
2026-05-27	52.5100	52.5100	52.5100	52.5100	+8.268%	1	175	-35.098%
2026-05-19	48.5000	48.5000	48.5000	48.5000	-20.440%	1	175	-29.732%
2026-05-14	60.9600	60.9600	60.9600	60.9600	+11.038%	9	174	-44.094%
2026-05-12	54.9000	54.9000	54.9000	54.9000	-33.615%	1	173	-37.923%
2026-05-06	82.7500	82.7500	82.7000	82.7000	+10.267%	2	173	-58.791%
2026-05-04	75.0000	75.0000	75.0000	75.0000	+13.636%	5	173	-54.560%
2026-05-01	66.0000	66.0000	66.0000	66.0000	+14.783%	8	181	-48.364%
2026-04-28	57.5000	57.5000	57.5000	57.5000	-3.248%	10	181	-40.730%
2026-04-27	57.0000	59.4300	57.0000	59.4300	-13.807%	12	191	-42.655%
2026-04-22	68.9500	68.9500	68.9500	68.9500	+6.899%	2	190	-50.573%
2026-04-16	64.0000	64.5000	64.0000	64.5000	-0.998%	8	192	-47.163%
2026-04-14	65.1500	65.1500	65.1500	65.1500	+6.979%	1	196	-47.690%
2026-04-13	55.8800	61.9500	55.8500	60.9000	+12.258%	19	196	-44.039%
2026-04-10	50.2500	54.2500	50.2500	54.2500	+42.314%	4	201	-37.180%
2026-04-06	38.1200	38.1200	38.1200	38.1200	+4.496%	26	202	-10.598%
2026-04-01	36.4800	36.4800	36.4800	36.4800	+11.730%	5	202	-6.579%
2026-03-27	32.8500	32.8500	32.6500	32.6500	-14.885%	2	202	+4.380%
2026-03-26	38.3600	38.3600	38.3600	38.3600	-10.791%	6	202	-11.157%
2026-03-25	43.0000	43.0000	43.0000	43.0000	+10.256%	9	202	-20.744%
2026-03-24	39.0000	39.0000	39.0000	39.0000	-9.618%	2	211	-12.615%
2026-03-16	43.1500	43.1500	43.1500	43.1500	+4.733%	1	213	-21.020%
2026-03-13	41.6000	41.6000	41.2000	41.2000	+3.258%	4	212	-17.282%
2026-03-12	39.9000	39.9000	39.9000	39.9000	-0.125%	4	210	-14.586%
2026-03-11	39.9500	39.9500	39.9500	39.9500	+15.163%	1	214	-14.693%
2026-03-10	35.5000	35.5000	34.6900	34.6900	-4.039%	2	214	-1.758%
2026-03-06	36.1500	36.1500	36.1500	36.1500	+0.417%	26	214	-5.726%
2026-03-05	36.0000	36.0000	36.0000	36.0000	-6.518%	9	215	-5.333%
2026-03-04	37.7800	38.7500	37.7800	38.5100	+8.816%	34	206	-11.504%
2026-03-03	33.4000	35.3900	33.3600	35.3900	-9.140%	3	201	-3.702%
2026-02-27	38.5000	38.9500	36.9800	38.9500	-24.369%	20	200	-12.503%
2026-02-24	51.5000	51.5000	51.5000	51.5000	+9.574%	4	182	-33.825%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-17.544%	2	186	-27.489%
2026-02-13	57.0000	57.0000	57.0000	57.0000	+5.458%	1	185	-40.211%
2026-02-11	54.0500	54.0500	54.0500	54.0500	+18.401%	1	185	-36.947%
2026-02-04	45.6500	45.6500	45.6500	45.6500	-1.997%	1	186	-25.345%
2026-02-02	47.5000	47.9000	46.5800	46.5800	-19.440%	14	187	-26.836%
2026-01-30	57.8200	57.8200	57.8200	57.8200	+5.127%	6	175	-41.058%
2026-01-29	55.0000	55.0000	55.0000	55.0000	-15.385%	1	169	-38.036%
2026-01-27	65.0000	65.0000	65.0000	65.0000	+8.333%	2	170	-47.569%
2026-01-26	61.0000	61.0000	60.0000	60.0000	+20.000%	2	172	-43.200%
2026-01-21	50.0000	50.0000	50.0000	50.0000	-12.265%	5	172	-31.840%
2026-01-16	56.9900	56.9900	56.9900	56.9900	+4.569%	1	168	-40.200%
2026-01-15	54.9900	54.9900	54.5000	54.5000	+12.836%	70	168	-37.468%
2026-01-12	45.9500	48.3000	45.9500	48.3000	+25.324%	6	134	-29.441%
2026-01-09	38.5400	38.5400	38.5400	38.5400	+6.966%	1	139	-11.572%
2026-01-06	37.9200	37.9200	35.0700	36.0300	-7.497%	24	139	-5.412%
2026-01-02	38.9500	38.9500	38.9500	38.9500	+20.888%	2	123	-12.503%
2025-12-31	32.9500	32.9500	32.2200	32.2200	-9.086%	3	123	+5.773%
2025-12-30	35.4400	35.4400	35.4400	35.4400	-4.371%	1	123	-3.837%
2025-12-26	38.1800	38.1800	36.9800	37.0600	-9.411%	5	123	-8.041%
2025-12-23	41.2500	41.4200	40.9100	40.9100	-7.128%	4	124	-16.695%
2025-12-22	43.0000	44.0500	43.0000	44.0500	+3.065%	4	126	-22.633%
2025-12-19	42.7400	42.7400	42.7400	42.7400	+48.403%	5	128	-20.262%
2025-12-17	30.7500	30.7500	28.8000	28.8000	-6.341%	2	126	+18.333%
2025-12-16	31.4000	31.4300	30.7500	30.7500	-10.610%	3	125	+10.829%
2025-12-15	38.3000	38.3000	34.4000	34.4000	-10.065%	5	126	-0.930%
2025-12-12	38.2500	38.2500	38.2500	38.2500	-19.338%	1	124	-10.902%
2025-12-04	47.4200	47.4200	47.4200	47.4200	+24.789%	4	124	-28.132%
2025-12-03	38.0000	38.0000	38.0000	38.0000	-4.881%	2	124	-10.316%
2025-12-02	41.1000	41.1000	39.9500	39.9500	+1.913%	21	126	-14.693%
2025-12-01	34.5000	39.2000	34.5000	39.2000	+4.533%	3	121	-13.061%
2025-11-26	38.0100	38.0100	36.3000	37.5000	+10.457%	4	118	-9.120%
2025-11-21	33.3000	33.9500	33.3000	33.9500	-3.743%	47	118	+0.383%
2025-11-20	38.2000	38.2000	35.0000	35.2700	-5.947%	53	117	-3.374%
2025-11-19	38.5500	38.5500	37.3500	37.5000	-2.216%	5	82	-9.120%
2025-11-17	38.5400	38.5400	36.7000	38.3500	-4.173%	3	81	-11.134%
2025-11-14	38.2600	42.0000	38.2600	40.0200	-0.695%	16	79	-14.843%
2025-11-13	40.1000	40.3000	39.5000	40.3000	-8.824%	4	72	-15.434%
2025-11-12	46.0000	46.7700	44.2000	44.2000	-8.299%	12	71	-22.896%
2025-11-11	50.7700	50.7700	47.6000	48.2000	-20.080%	11	72	-29.295%
2025-11-07	58.3500	60.3100	58.3500	60.3100	-30.035%	42	65	-43.492%
2025-10-31	86.5500	86.5500	86.2000	86.2000	+11.803%	2	47	-60.464%
2025-10-21	77.3000	77.3000	77.1000	77.1000	-15.507%	2	47	-55.798%
2025-10-16	91.2500	91.2500	91.2500	91.2500	+1.164%	10	47	-62.652%
2025-10-08	90.2000	90.2000	90.2000	90.2000	+12.750%	10	47	-62.217%
2025-10-07	86.9000	88.4700	80.0000	80.0000	-7.887%	5	47	-57.400%
2025-10-06	90.0500	90.6000	86.8500	86.8500	-1.307%	8	47	-60.760%
2025-10-03	88.0000	88.0000	88.0000	88.0000	-0.677%	2	47	-61.273%
2025-09-30	92.0500	92.0500	88.6000	88.6000	+15.065%	2	49	-61.535%
2025-09-26	77.0000	77.0000	77.0000	77.0000	-11.372%	2	50	-55.740%
2025-09-25	80.9700	87.6500	80.9700	86.8800	+4.675%	3	50	-60.773%
2025-09-24	83.0000	83.0000	83.0000	83.0000	-0.492%	1	50	-58.940%
2025-09-23	83.4100	83.4100	83.4100	83.4100	+3.230%	1	50	-59.142%
2025-09-19	80.8000	80.8000	80.8000	80.8000	+10.685%	1	50	-57.822%
2025-09-17	73.4500	73.4500	73.0000	73.0000	-4.886%	2	51	-53.315%
2025-09-16	76.7500	76.7500	76.7500	76.7500	+3.437%	2	51	-55.596%
2025-09-15	74.2000	74.2000	74.2000	74.2000	+27.273%	1	51	-54.070%
2025-09-12	58.3000	58.3000	58.3000	58.3000	-12.659%	2	51	-41.544%
2025-09-11	66.7500	66.7500	66.7500	66.7500	+1.136%	5	51	-48.944%
2025-09-10	68.8000	72.3800	66.0000	66.0000	+20.000%	7	51	-48.364%
2025-09-09	56.0000	56.0000	53.3600	55.0000	+10.000%	4	50	-38.036%
2025-09-08	50.0000	50.0000	50.0000	50.0000	+11.932%	1	51	-31.840%
2025-09-05	46.0000	46.0000	44.2000	44.6700	-2.531%	6	51	-23.707%
2025-09-04	45.8300	45.8300	45.8300	45.8300	-2.489%	1	49	-25.638%
2025-09-03	47.1000	47.1000	47.0000	47.0000	-3.689%	3	49	-27.489%
2025-09-02	51.6500	51.6500	48.8000	48.8000	-14.311%	5	49	-30.164%
2025-08-29	56.9500	56.9500	56.9500	56.9500	-1.419%	1	49	-40.158%
2025-08-28	58.0000	58.0000	57.7700	57.7700	+20.480%	3	49	-41.007%
2025-08-26	47.5000	47.9500	47.5000	47.9500	+0.947%	2	47	-28.926%
2025-08-25	47.5000	48.1500	47.5000	47.5000	-3.455%	6	46	-28.253%
2025-08-22	47.0000	50.6500	47.0000	49.2000	+0.388%	7	46	-30.732%
2025-08-21	51.0000	52.0000	48.9100	49.0100	+4.499%	18	47	-30.463%
2025-08-20	46.9000	47.3500	45.1000	46.9000	-4.247%	9	40	-27.335%
2025-08-19	50.0000	50.0000	48.9800	48.9800	-9.296%	6	35	-30.421%
2025-08-18	55.0000	55.0000	54.0000	54.0000	-0.093%	7	29	-36.889%
2025-08-15	53.0000	54.0500	53.0000	54.0500	+2.952%	2	31	-36.947%
2025-08-14	56.1900	56.1900	52.5000	52.5000	-27.436%	5	30	-35.086%
2025-08-13	72.3500	72.3500	72.3500	72.3500	-12.831%	2	31	-52.896%
2025-08-12	73.1500	83.0000	71.5000	83.0000	+9.081%	11	29	-58.940%
2025-08-11	75.0000	78.0000	75.0000	76.0900	+11.897%	13	24	-55.211%
2025-08-08	68.0000	68.0000	68.0000	68.0000	+30.769%	1	13	-49.882%
2025-07-30	52.0000	52.0000	52.0000	52.0000	-5.455%	1	14	-34.462%
2025-07-25	55.3500	55.3500	55.0000	55.0000	-7.873%	2	13	-38.036%
2025-07-23	59.7000	59.7000	59.7000	59.7000	+4.462%	2	15	-42.915%
2025-07-21	57.1500	57.1500	57.1500	57.1500	-9.286%	2	13	-40.367%
2025-07-17	64.0000	64.0000	63.0000	63.0000	-7.312%	2	11	-45.905%
2025-07-15	67.9700	67.9700	67.9700	67.9700	+15.203%	2	9	-49.860%
2025-07-14	60.0000	60.0000	59.0000	59.0000	+3.147%	2	7	-42.237%
2025-07-11	57.5500	57.5500	57.2000	57.2000	-11.387%	2	7	-40.420%
2025-07-10	70.5000	70.5000	64.5500	64.5500	-16.645%	2	7	-47.204%
2025-07-02	77.0200	77.4400	77.0200	77.4400	-7.601%	2	6	-55.992%
2025-07-01	83.8100	83.8100	83.8100	83.8100	-7.850%	1	5	-59.337%
2025-06-27	87.8000	90.9500	87.8000	90.9500	+10.242%	2	4	-62.529%
2025-06-26	86.9600	86.9600	82.5000	82.5000	-8.170%	2	6	-58.691%
2025-06-25	89.5000	90.7900	89.5000	89.8400	-7.667%	5	4	-62.066%
2025-06-24	104.3300	104.3300	97.1500	97.3000	+4.075%	15	1	-64.974%
2025-06-23	104.1500	104.1500	93.4900	93.4900	-11.802%	10	22	-63.547%
2025-06-20	101.0000	107.0000	101.0000	106.0000	+13.006%	122	17	-67.849%
2025-06-17	86.0000	96.0000	86.0000	93.8000	+14.390%	53	41	-63.667%
2025-06-16	72.5000	82.0000	72.5000	82.0000	+11.945%	19	41	-58.439%
2025-06-13	78.0000	78.0000	73.2500	73.2500	-2.333%	10	27	-53.474%
2025-06-12	68.0000	75.0000	68.0000	75.0000	+5.057%	3	26	-54.560%
2025-06-11	77.0100	77.0100	71.3900	71.3900	+7.547%	2	26	-52.262%
2025-06-06	68.0000	70.7000	66.3800	66.3800	-7.549%	36	28	-48.659%
2025-06-05	75.0000	75.0000	71.8000	71.8000	+21.695%	11	11	-52.535%
2025-05-29	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	-42.237%
2025-05-27	59.0000	59.0000	59.0000	59.0000	+11.321%	1	1	-42.237%
2025-05-23	53.0000	53.0000	53.0000	53.0000	0.000%	2	0	-35.698%

.dark-mode .r7WCyg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7WCyg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C75CRWV Dec 17 2027 75.00 Call (CRWV271217C00075000)option OPRA

CRWV20271217C75
CRWV Dec 17 2027 75.00 Call (CRWV271217C00075000)
option OPRA