Dark

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

EOD

Aug 13, 2026

56.84+0.870%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	61.0900	61.0900	56.8400	56.8400	+0.870%	2	192	0.000%
2026-08-12	56.3500	56.3500	56.3500	56.3500	+39.136%	1	193	+0.870%
2026-08-11	40.5000	40.5000	40.5000	40.5000	-4.706%	1	194	+40.346%
2026-08-07	41.9000	42.5000	41.9000	42.5000	+5.250%	3	194	+33.741%
2026-08-06	40.3800	40.3800	40.3800	40.3800	-12.692%	4	194	+40.763%
2026-08-04	45.0000	46.2500	45.0000	46.2500	+15.337%	22	190	+22.897%
2026-08-03	33.0000	40.1600	33.0000	40.1000	+33.311%	50	192	+41.746%
2026-07-31	30.0000	30.2200	29.5000	30.0800	-6.526%	9	203	+88.963%
2026-07-30	28.7000	32.1800	28.3000	32.1800	+37.875%	54	195	+76.631%
2026-07-29	25.0300	25.0300	23.3400	23.3400	-12.552%	13	181	+143.530%
2026-07-28	26.5000	27.1700	26.4000	26.6900	-13.903%	17	181	+112.964%
2026-07-24	31.0000	31.0000	31.0000	31.0000	-18.954%	2	170	+83.355%
2026-07-22	38.2500	38.2500	38.2500	38.2500	+9.286%	3	168	+48.601%
2026-07-21	35.0000	35.0000	35.0000	35.0000	0.000%	2	171	+62.400%
2026-07-20	34.2700	35.0000	34.2700	35.0000	+9.718%	2	173	+62.400%
2026-07-17	28.7000	32.0000	28.7000	31.9000	+5.629%	7	174	+78.182%
2026-07-16	30.5700	30.8100	30.2000	30.2000	-10.809%	22	168	+88.212%
2026-07-15	33.5200	34.2400	31.7000	33.8600	-8.881%	6	166	+67.868%
2026-07-14	38.1000	38.1000	37.1600	37.1600	-2.082%	20	163	+52.960%
2026-07-13	37.8500	37.9500	37.8500	37.9500	+3.973%	7	177	+49.776%
2026-07-02	36.5000	36.5000	36.5000	36.5000	-45.644%	1	176	+55.726%
2026-06-17	67.1500	67.1500	67.1500	67.1500	+0.796%	1	176	-15.354%
2026-06-16	60.0000	66.6200	60.0000	66.6200	+28.288%	4	176	-14.680%
2026-06-05	51.9300	51.9300	51.9300	51.9300	-28.697%	2	175	+9.455%
2026-06-01	66.0000	72.8300	66.0000	72.8300	+29.938%	5	173	-21.955%
2026-05-29	56.9500	56.9500	56.0500	56.0500	-0.214%	2	175	+1.409%
2026-05-28	56.1700	56.1700	56.1700	56.1700	+6.970%	10	175	+1.193%
2026-05-27	52.5100	52.5100	52.5100	52.5100	+8.268%	1	175	+8.246%
2026-05-19	48.5000	48.5000	48.5000	48.5000	-20.440%	1	175	+17.196%
2026-05-14	60.9600	60.9600	60.9600	60.9600	+11.038%	9	174	-6.759%
2026-05-12	54.9000	54.9000	54.9000	54.9000	-33.615%	1	173	+3.534%
2026-05-06	82.7500	82.7500	82.7000	82.7000	+10.267%	2	173	-31.270%
2026-05-04	75.0000	75.0000	75.0000	75.0000	+13.636%	5	173	-24.213%
2026-05-01	66.0000	66.0000	66.0000	66.0000	+14.783%	8	181	-13.879%
2026-04-28	57.5000	57.5000	57.5000	57.5000	-3.248%	10	181	-1.148%
2026-04-27	57.0000	59.4300	57.0000	59.4300	-13.807%	12	191	-4.358%
2026-04-22	68.9500	68.9500	68.9500	68.9500	+6.899%	2	190	-17.563%
2026-04-16	64.0000	64.5000	64.0000	64.5000	-0.998%	8	192	-11.876%
2026-04-14	65.1500	65.1500	65.1500	65.1500	+6.979%	1	196	-12.755%
2026-04-13	55.8800	61.9500	55.8500	60.9000	+12.258%	19	196	-6.667%
2026-04-10	50.2500	54.2500	50.2500	54.2500	+42.314%	4	201	+4.774%
2026-04-06	38.1200	38.1200	38.1200	38.1200	+4.496%	26	202	+49.108%
2026-04-01	36.4800	36.4800	36.4800	36.4800	+11.730%	5	202	+55.811%
2026-03-27	32.8500	32.8500	32.6500	32.6500	-14.885%	2	202	+74.089%
2026-03-26	38.3600	38.3600	38.3600	38.3600	-10.791%	6	202	+48.175%
2026-03-25	43.0000	43.0000	43.0000	43.0000	+10.256%	9	202	+32.186%
2026-03-24	39.0000	39.0000	39.0000	39.0000	-9.618%	2	211	+45.744%
2026-03-16	43.1500	43.1500	43.1500	43.1500	+4.733%	1	213	+31.727%
2026-03-13	41.6000	41.6000	41.2000	41.2000	+3.258%	4	212	+37.961%
2026-03-12	39.9000	39.9000	39.9000	39.9000	-0.125%	4	210	+42.456%
2026-03-11	39.9500	39.9500	39.9500	39.9500	+15.163%	1	214	+42.278%
2026-03-10	35.5000	35.5000	34.6900	34.6900	-4.039%	2	214	+63.851%
2026-03-06	36.1500	36.1500	36.1500	36.1500	+0.417%	26	214	+57.234%
2026-03-05	36.0000	36.0000	36.0000	36.0000	-6.518%	9	215	+57.889%
2026-03-04	37.7800	38.7500	37.7800	38.5100	+8.816%	34	206	+47.598%
2026-03-03	33.4000	35.3900	33.3600	35.3900	-9.140%	3	201	+60.610%
2026-02-27	38.5000	38.9500	36.9800	38.9500	-24.369%	20	200	+45.931%
2026-02-24	51.5000	51.5000	51.5000	51.5000	+9.574%	4	182	+10.369%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-17.544%	2	186	+20.936%
2026-02-13	57.0000	57.0000	57.0000	57.0000	+5.458%	1	185	-0.281%
2026-02-11	54.0500	54.0500	54.0500	54.0500	+18.401%	1	185	+5.162%
2026-02-04	45.6500	45.6500	45.6500	45.6500	-1.997%	1	186	+24.513%
2026-02-02	47.5000	47.9000	46.5800	46.5800	-19.440%	14	187	+22.027%
2026-01-30	57.8200	57.8200	57.8200	57.8200	+5.127%	6	175	-1.695%
2026-01-29	55.0000	55.0000	55.0000	55.0000	-15.385%	1	169	+3.345%
2026-01-27	65.0000	65.0000	65.0000	65.0000	+8.333%	2	170	-12.554%
2026-01-26	61.0000	61.0000	60.0000	60.0000	+20.000%	2	172	-5.267%
2026-01-21	50.0000	50.0000	50.0000	50.0000	-12.265%	5	172	+13.680%
2026-01-16	56.9900	56.9900	56.9900	56.9900	+4.569%	1	168	-0.263%
2026-01-15	54.9900	54.9900	54.5000	54.5000	+12.836%	70	168	+4.294%
2026-01-12	45.9500	48.3000	45.9500	48.3000	+25.324%	6	134	+17.681%
2026-01-09	38.5400	38.5400	38.5400	38.5400	+6.966%	1	139	+47.483%
2026-01-06	37.9200	37.9200	35.0700	36.0300	-7.497%	24	139	+57.757%
2026-01-02	38.9500	38.9500	38.9500	38.9500	+20.888%	2	123	+45.931%
2025-12-31	32.9500	32.9500	32.2200	32.2200	-9.086%	3	123	+76.412%
2025-12-30	35.4400	35.4400	35.4400	35.4400	-4.371%	1	123	+60.384%
2025-12-26	38.1800	38.1800	36.9800	37.0600	-9.411%	5	123	+53.373%
2025-12-23	41.2500	41.4200	40.9100	40.9100	-7.128%	4	124	+38.939%
2025-12-22	43.0000	44.0500	43.0000	44.0500	+3.065%	4	126	+29.035%
2025-12-19	42.7400	42.7400	42.7400	42.7400	+48.403%	5	128	+32.990%
2025-12-17	30.7500	30.7500	28.8000	28.8000	-6.341%	2	126	+97.361%
2025-12-16	31.4000	31.4300	30.7500	30.7500	-10.610%	3	125	+84.846%
2025-12-15	38.3000	38.3000	34.4000	34.4000	-10.065%	5	126	+65.233%
2025-12-12	38.2500	38.2500	38.2500	38.2500	-19.338%	1	124	+48.601%
2025-12-04	47.4200	47.4200	47.4200	47.4200	+24.789%	4	124	+19.865%
2025-12-03	38.0000	38.0000	38.0000	38.0000	-4.881%	2	124	+49.579%
2025-12-02	41.1000	41.1000	39.9500	39.9500	+1.913%	21	126	+42.278%
2025-12-01	34.5000	39.2000	34.5000	39.2000	+4.533%	3	121	+45.000%
2025-11-26	38.0100	38.0100	36.3000	37.5000	+10.457%	4	118	+51.573%
2025-11-21	33.3000	33.9500	33.3000	33.9500	-3.743%	47	118	+67.423%
2025-11-20	38.2000	38.2000	35.0000	35.2700	-5.947%	53	117	+61.157%
2025-11-19	38.5500	38.5500	37.3500	37.5000	-2.216%	5	82	+51.573%
2025-11-17	38.5400	38.5400	36.7000	38.3500	-4.173%	3	81	+48.214%
2025-11-14	38.2600	42.0000	38.2600	40.0200	-0.695%	16	79	+42.029%
2025-11-13	40.1000	40.3000	39.5000	40.3000	-8.824%	4	72	+41.042%
2025-11-12	46.0000	46.7700	44.2000	44.2000	-8.299%	12	71	+28.597%
2025-11-11	50.7700	50.7700	47.6000	48.2000	-20.080%	11	72	+17.925%
2025-11-07	58.3500	60.3100	58.3500	60.3100	-30.035%	42	65	-5.754%
2025-10-31	86.5500	86.5500	86.2000	86.2000	+11.803%	2	47	-34.060%
2025-10-21	77.3000	77.3000	77.1000	77.1000	-15.507%	2	47	-26.278%
2025-10-16	91.2500	91.2500	91.2500	91.2500	+1.164%	10	47	-37.710%
2025-10-08	90.2000	90.2000	90.2000	90.2000	+12.750%	10	47	-36.984%
2025-10-07	86.9000	88.4700	80.0000	80.0000	-7.887%	5	47	-28.950%
2025-10-06	90.0500	90.6000	86.8500	86.8500	-1.307%	8	47	-34.554%
2025-10-03	88.0000	88.0000	88.0000	88.0000	-0.677%	2	47	-35.409%
2025-09-30	92.0500	92.0500	88.6000	88.6000	+15.065%	2	49	-35.847%
2025-09-26	77.0000	77.0000	77.0000	77.0000	-11.372%	2	50	-26.182%
2025-09-25	80.9700	87.6500	80.9700	86.8800	+4.675%	3	50	-34.576%
2025-09-24	83.0000	83.0000	83.0000	83.0000	-0.492%	1	50	-31.518%
2025-09-23	83.4100	83.4100	83.4100	83.4100	+3.230%	1	50	-31.855%
2025-09-19	80.8000	80.8000	80.8000	80.8000	+10.685%	1	50	-29.653%
2025-09-17	73.4500	73.4500	73.0000	73.0000	-4.886%	2	51	-22.137%
2025-09-16	76.7500	76.7500	76.7500	76.7500	+3.437%	2	51	-25.941%
2025-09-15	74.2000	74.2000	74.2000	74.2000	+27.273%	1	51	-23.396%
2025-09-12	58.3000	58.3000	58.3000	58.3000	-12.659%	2	51	-2.504%
2025-09-11	66.7500	66.7500	66.7500	66.7500	+1.136%	5	51	-14.846%
2025-09-10	68.8000	72.3800	66.0000	66.0000	+20.000%	7	51	-13.879%
2025-09-09	56.0000	56.0000	53.3600	55.0000	+10.000%	4	50	+3.345%
2025-09-08	50.0000	50.0000	50.0000	50.0000	+11.932%	1	51	+13.680%
2025-09-05	46.0000	46.0000	44.2000	44.6700	-2.531%	6	51	+27.244%
2025-09-04	45.8300	45.8300	45.8300	45.8300	-2.489%	1	49	+24.024%
2025-09-03	47.1000	47.1000	47.0000	47.0000	-3.689%	3	49	+20.936%
2025-09-02	51.6500	51.6500	48.8000	48.8000	-14.311%	5	49	+16.475%
2025-08-29	56.9500	56.9500	56.9500	56.9500	-1.419%	1	49	-0.193%
2025-08-28	58.0000	58.0000	57.7700	57.7700	+20.480%	3	49	-1.610%
2025-08-26	47.5000	47.9500	47.5000	47.9500	+0.947%	2	47	+18.540%
2025-08-25	47.5000	48.1500	47.5000	47.5000	-3.455%	6	46	+19.663%
2025-08-22	47.0000	50.6500	47.0000	49.2000	+0.388%	7	46	+15.528%
2025-08-21	51.0000	52.0000	48.9100	49.0100	+4.499%	18	47	+15.976%
2025-08-20	46.9000	47.3500	45.1000	46.9000	-4.247%	9	40	+21.194%
2025-08-19	50.0000	50.0000	48.9800	48.9800	-9.296%	6	35	+16.047%
2025-08-18	55.0000	55.0000	54.0000	54.0000	-0.093%	7	29	+5.259%
2025-08-15	53.0000	54.0500	53.0000	54.0500	+2.952%	2	31	+5.162%
2025-08-14	56.1900	56.1900	52.5000	52.5000	-27.436%	5	30	+8.267%
2025-08-13	72.3500	72.3500	72.3500	72.3500	-12.831%	2	31	-21.437%
2025-08-12	73.1500	83.0000	71.5000	83.0000	+9.081%	11	29	-31.518%
2025-08-11	75.0000	78.0000	75.0000	76.0900	+11.897%	13	24	-25.299%
2025-08-08	68.0000	68.0000	68.0000	68.0000	+30.769%	1	13	-16.412%
2025-07-30	52.0000	52.0000	52.0000	52.0000	-5.455%	1	14	+9.308%
2025-07-25	55.3500	55.3500	55.0000	55.0000	-7.873%	2	13	+3.345%
2025-07-23	59.7000	59.7000	59.7000	59.7000	+4.462%	2	15	-4.791%
2025-07-21	57.1500	57.1500	57.1500	57.1500	-9.286%	2	13	-0.542%
2025-07-17	64.0000	64.0000	63.0000	63.0000	-7.312%	2	11	-9.778%
2025-07-15	67.9700	67.9700	67.9700	67.9700	+15.203%	2	9	-16.375%
2025-07-14	60.0000	60.0000	59.0000	59.0000	+3.147%	2	7	-3.661%
2025-07-11	57.5500	57.5500	57.2000	57.2000	-11.387%	2	7	-0.629%
2025-07-10	70.5000	70.5000	64.5500	64.5500	-16.645%	2	7	-11.944%
2025-07-02	77.0200	77.4400	77.0200	77.4400	-7.601%	2	6	-26.601%
2025-07-01	83.8100	83.8100	83.8100	83.8100	-7.850%	1	5	-32.180%
2025-06-27	87.8000	90.9500	87.8000	90.9500	+10.242%	2	4	-37.504%
2025-06-26	86.9600	86.9600	82.5000	82.5000	-8.170%	2	6	-31.103%
2025-06-25	89.5000	90.7900	89.5000	89.8400	-7.667%	5	4	-36.732%
2025-06-24	104.3300	104.3300	97.1500	97.3000	+4.075%	15	1	-41.583%
2025-06-23	104.1500	104.1500	93.4900	93.4900	-11.802%	10	22	-39.202%
2025-06-20	101.0000	107.0000	101.0000	106.0000	+13.006%	122	17	-46.377%
2025-06-17	86.0000	96.0000	86.0000	93.8000	+14.390%	53	41	-39.403%
2025-06-16	72.5000	82.0000	72.5000	82.0000	+11.945%	19	41	-30.683%
2025-06-13	78.0000	78.0000	73.2500	73.2500	-2.333%	10	27	-22.403%
2025-06-12	68.0000	75.0000	68.0000	75.0000	+5.057%	3	26	-24.213%
2025-06-11	77.0100	77.0100	71.3900	71.3900	+7.547%	2	26	-20.381%
2025-06-06	68.0000	70.7000	66.3800	66.3800	-7.549%	36	28	-14.372%
2025-06-05	75.0000	75.0000	71.8000	71.8000	+21.695%	11	11	-20.836%
2025-05-29	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	-3.661%
2025-05-27	59.0000	59.0000	59.0000	59.0000	+11.321%	1	1	-3.661%
2025-05-23	53.0000	53.0000	53.0000	53.0000	0.000%	2	0	+7.245%

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