Dark

CRWV20271217C80
CRWV Dec 17 2027 80.00 Call (CRWV271217C00080000)
option OPRA

EOD

Jun 25, 2026

53.00+4.702%(+2.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	53.0000	53.0000	53.0000	53.0000	+4.702%	1	249	0.000%
2026-06-24	52.3200	52.3200	50.6200	50.6200	-5.383%	3	250	+4.702%
2026-06-23	53.5000	53.5000	53.5000	53.5000	-4.923%	2	252	-0.935%
2026-06-22	59.1400	59.1500	56.2700	56.2700	-9.824%	3	254	-5.811%
2026-06-18	62.4000	62.4000	62.4000	62.4000	-5.740%	1	257	-15.064%
2026-06-17	67.2500	67.2500	66.2000	66.2000	+36.354%	2	257	-19.940%
2026-06-10	48.5500	48.5500	48.5500	48.5500	-6.491%	5	257	+9.166%
2026-06-05	51.9200	51.9200	51.9200	51.9200	-25.133%	1	252	+2.080%
2026-06-02	71.2800	71.2800	69.3500	69.3500	+27.248%	4	251	-23.576%
2026-05-26	55.3400	55.3400	54.5000	54.5000	+0.926%	3	247	-2.752%
2026-05-22	55.3000	55.3000	54.0000	54.0000	+7.377%	3	245	-1.852%
2026-05-20	50.2900	50.2900	50.2900	50.2900	+7.137%	2	245	+5.389%
2026-05-19	47.0700	47.0700	46.9400	46.9400	-14.655%	2	246	+12.910%
2026-05-15	55.0000	55.0000	55.0000	55.0000	-12.127%	4	246	-3.636%
2026-05-14	63.0000	63.0000	62.5900	62.5900	+2.607%	6	246	-15.322%
2026-05-11	62.0000	62.0000	61.0000	61.0000	-14.386%	7	250	-13.115%
2026-05-07	76.8000	76.8000	71.2500	71.2500	-11.115%	11	257	-25.614%
2026-05-06	80.1600	80.1600	80.1600	80.1600	+10.110%	32	257	-33.882%
2026-05-04	71.0000	72.8000	71.0000	72.8000	+12.328%	8	280	-27.198%
2026-05-01	64.8100	64.8100	64.8100	64.8100	+5.211%	1	289	-18.222%
2026-04-30	62.0300	62.0300	61.6000	61.6000	+0.260%	3	289	-13.961%
2026-04-29	61.2100	61.4400	61.2100	61.4400	+6.298%	3	291	-13.737%
2026-04-27	55.0000	57.8000	55.0000	57.8000	+2.301%	4	292	-8.304%
2026-04-24	58.5000	58.5000	55.0000	56.5000	-11.774%	15	290	-6.195%
2026-04-23	67.5000	67.5000	64.0400	64.0400	-6.986%	7	293	-17.239%
2026-04-22	68.8500	68.8500	68.7000	68.8500	+9.914%	4	299	-23.021%
2026-04-20	60.0000	62.6400	58.9000	62.6400	-1.011%	9	299	-15.390%
2026-04-17	64.5000	64.5000	63.0700	63.2800	-3.286%	41	301	-16.245%
2026-04-15	65.4300	65.4300	65.4300	65.4300	+7.262%	1	312	-18.997%
2026-04-14	61.0000	61.0000	61.0000	61.0000	+1.667%	2	312	-13.115%
2026-04-13	58.5000	60.0000	58.5000	60.0000	+14.526%	22	314	-11.667%
2026-04-10	52.3000	52.3900	52.0000	52.3900	+16.552%	5	325	+1.164%
2026-04-09	38.4100	44.9500	38.4100	44.9500	+8.970%	7	328	+17.909%
2026-04-08	41.5500	41.8200	41.2500	41.2500	+14.743%	4	328	+28.485%
2026-04-06	35.9500	35.9500	35.9500	35.9500	+4.354%	1	329	+47.427%
2026-04-01	34.4500	34.4500	34.4500	34.4500	+18.182%	5	328	+53.846%
2026-03-30	29.7300	29.7300	29.1500	29.1500	-6.988%	4	328	+81.818%
2026-03-27	32.2000	32.2000	31.3000	31.3400	-22.636%	9	326	+69.113%
2026-03-25	40.5100	40.5100	40.5100	40.5100	+6.887%	3	323	+30.832%
2026-03-23	39.1500	39.1500	37.9000	37.9000	+7.977%	4	326	+39.842%
2026-03-20	36.8000	36.8000	35.1000	35.1000	-4.229%	30	328	+50.997%
2026-03-19	37.0200	37.0200	36.6500	36.6500	-6.242%	11	322	+44.611%
2026-03-18	37.4300	39.0900	37.4300	39.0900	-3.600%	3	331	+35.585%
2026-03-16	40.5500	40.5500	40.5500	40.5500	+6.992%	5	329	+30.703%
2026-03-12	36.7500	37.9300	36.7500	37.9000	-0.785%	17	334	+39.842%
2026-03-11	38.0000	38.2000	37.7600	38.2000	+12.353%	12	330	+38.743%
2026-03-06	34.0000	34.0000	34.0000	34.0000	+3.030%	3	335	+55.882%
2026-03-05	32.6000	33.0000	32.6000	33.0000	-0.513%	5	332	+60.606%
2026-03-03	31.8000	33.8000	31.8000	33.1700	-7.527%	7	335	+59.783%
2026-03-02	35.7100	36.0000	35.4400	35.8700	-3.263%	16	332	+47.756%
2026-02-27	39.2300	39.4700	35.0900	37.0800	-30.911%	86	327	+42.934%
2026-02-24	53.6700	53.6700	53.6700	53.6700	+12.989%	4	310	-1.248%
2026-02-23	45.3500	47.5000	45.3500	47.5000	+3.825%	2	314	+11.579%
2026-02-20	45.7500	45.7500	45.7500	45.7500	-10.662%	5	314	+15.847%
2026-02-19	51.3500	51.3500	51.2100	51.2100	-3.396%	2	319	+3.495%
2026-02-18	53.0100	53.0100	53.0100	53.0100	+2.872%	2	318	-0.019%
2026-02-17	51.5300	51.5300	51.5300	51.5300	-0.904%	1	320	+2.853%
2026-02-12	52.0000	52.0000	52.0000	52.0000	+14.286%	1	319	+1.923%
2026-02-06	45.5000	45.5000	45.5000	45.5000	+26.389%	1	318	+16.484%
2026-02-05	36.8000	36.8000	36.0000	36.0000	-9.661%	34	317	+47.222%
2026-02-04	45.8000	45.8000	39.8500	39.8500	-18.673%	7	285	+32.999%
2026-01-30	49.0000	49.0000	49.0000	49.0000	-7.109%	2	283	+8.163%
2026-01-29	53.9000	54.1000	52.7500	52.7500	-10.745%	7	281	+0.474%
2026-01-28	61.2000	61.2000	59.1000	59.1000	-4.877%	31	281	-10.321%
2026-01-27	62.0000	62.1300	61.6600	62.1300	+35.065%	7	274	-14.695%
2026-01-21	47.0000	47.0000	46.0000	46.0000	-10.506%	15	275	+15.217%
2026-01-20	49.2000	51.4000	49.2000	51.4000	-7.220%	5	281	+3.113%
2026-01-16	51.6000	55.5500	51.5000	55.4000	+7.573%	10	286	-4.332%
2026-01-15	49.9000	53.2400	49.9000	51.5000	+10.043%	85	286	+2.913%
2026-01-14	46.8000	46.8000	46.8000	46.8000	+6.364%	1	275	+13.248%
2026-01-13	45.4000	45.4000	44.0000	44.0000	-6.383%	2	276	+20.455%
2026-01-12	42.0000	47.0000	42.0000	47.0000	+27.371%	6	278	+12.766%
2026-01-09	39.1200	39.1200	36.9000	36.9000	+4.237%	9	281	+43.631%
2026-01-07	36.5000	36.5000	35.4000	35.4000	+3.873%	101	280	+49.718%
2026-01-06	36.9700	36.9700	34.0800	34.0800	-9.722%	112	333	+55.516%
2026-01-05	37.7500	37.7500	37.7500	37.7500	+9.420%	10	343	+40.397%
2026-01-02	35.0000	35.0000	34.5000	34.5000	+9.873%	4	343	+53.623%
2025-12-31	32.0100	32.2000	31.1500	31.4000	-6.686%	5	343	+68.790%
2025-12-30	34.0100	34.0100	33.6500	33.6500	-1.752%	3	343	+57.504%
2025-12-29	34.2500	34.2500	34.2500	34.2500	-5.387%	1	343	+54.745%
2025-12-26	36.0000	36.2000	36.0000	36.2000	-4.157%	2	344	+46.409%
2025-12-24	38.3500	38.3500	37.6600	37.7700	-4.981%	6	343	+40.323%
2025-12-23	39.7400	39.7700	39.7400	39.7500	-6.624%	3	343	+33.333%
2025-12-22	42.0800	42.5700	42.0800	42.5700	+5.241%	2	342	+24.501%
2025-12-19	39.4300	41.6300	39.4300	40.4500	+37.119%	14	342	+31.026%
2025-12-18	29.5000	29.5000	29.5000	29.5000	+5.357%	1	341	+79.661%
2025-12-17	30.5000	30.5000	27.9000	28.0000	-4.632%	36	342	+89.286%
2025-12-16	29.8000	29.8000	29.3600	29.3600	-12.096%	11	343	+80.518%
2025-12-15	37.2500	37.2500	33.4000	33.4000	-14.359%	12	349	+58.683%
2025-12-12	37.9000	40.0000	36.7200	39.0000	-12.360%	48	349	+35.897%
2025-12-11	44.5000	44.5000	44.5000	44.5000	+0.383%	1	325	+19.101%
2025-12-10	44.3300	44.3300	44.3300	44.3300	-1.511%	5	324	+19.558%
2025-12-05	46.5000	46.5000	45.0100	45.0100	+3.829%	21	319	+17.752%
2025-12-04	43.3500	43.3500	43.3500	43.3500	+13.185%	1	300	+22.261%
2025-12-02	38.2700	38.3000	38.2700	38.3000	+4.645%	2	300	+38.381%
2025-12-01	32.8000	36.6000	32.8000	36.6000	+1.273%	11	299	+44.809%
2025-11-26	36.3600	36.3600	36.0500	36.1400	+17.300%	14	299	+46.652%
2025-11-25	30.8100	30.8100	30.8100	30.8100	-13.576%	2	299	+72.022%
2025-11-24	35.7000	35.7000	35.6500	35.6500	+3.184%	2	299	+48.668%
2025-11-21	34.8200	34.8200	34.5500	34.5500	-4.637%	9	299	+53.401%
2025-11-20	42.6500	42.6500	36.2300	36.2300	-4.658%	5	293	+46.288%
2025-11-19	37.0000	38.0000	37.0000	38.0000	-0.913%	21	293	+39.474%
2025-11-18	35.9500	38.3500	35.3500	38.3500	+6.825%	6	292	+38.201%
2025-11-17	36.5000	38.0000	35.9000	35.9000	-5.799%	4	293	+47.632%
2025-11-14	36.3500	40.6000	36.0000	38.1100	-4.126%	26	292	+39.071%
2025-11-13	41.9500	41.9500	37.8000	39.7500	-9.536%	46	275	+33.333%
2025-11-12	47.9000	47.9000	43.9400	43.9400	-6.011%	6	240	+20.619%
2025-11-11	50.4900	51.6700	46.4400	46.7500	-20.017%	28	237	+13.369%
2025-11-07	56.1500	58.4500	56.1500	58.4500	-2.988%	8	239	-9.324%
2025-11-06	60.2500	60.2500	60.2500	60.2500	-11.838%	4	232	-12.033%
2025-11-04	68.3400	68.3400	68.3400	68.3400	-19.076%	1	231	-22.447%
2025-10-31	84.3000	84.4500	84.3000	84.4500	+17.455%	2	231	-37.241%
2025-10-22	71.9000	71.9000	71.9000	71.9000	-4.005%	1	231	-26.287%
2025-10-21	73.4300	75.0000	73.4300	74.9000	-11.882%	12	231	-29.239%
2025-10-17	85.0000	85.0000	85.0000	85.0000	-7.609%	1	228	-37.647%
2025-10-16	92.0000	92.0000	88.5000	92.0000	+11.071%	5	228	-42.391%
2025-10-14	82.8300	82.8300	82.8300	82.8300	-6.933%	2	227	-36.014%
2025-10-13	89.0000	89.0000	89.0000	89.0000	-3.721%	1	227	-40.449%
2025-10-10	92.4400	92.4400	92.4400	92.4400	+7.488%	1	226	-42.666%
2025-10-09	89.2000	89.2000	86.0000	86.0000	+9.624%	2	226	-38.372%
2025-10-07	77.5100	79.3300	77.5100	78.4500	-9.432%	4	225	-32.441%
2025-10-06	89.4700	89.4700	86.6200	86.6200	-1.321%	5	225	-38.813%
2025-10-03	86.0000	87.8700	86.0000	87.7800	+5.976%	101	224	-39.622%
2025-10-01	82.8300	82.8300	82.8300	82.8300	-4.298%	1	238	-36.014%
2025-09-30	85.1500	90.0000	85.1500	86.5500	+9.654%	4	239	-38.764%
2025-09-25	86.1000	87.4000	77.9000	78.9300	-3.034%	5	241	-32.852%
2025-09-22	81.4000	81.4000	81.4000	81.4000	+7.105%	3	240	-34.889%
2025-09-19	76.8500	76.8800	75.5400	76.0000	+6.249%	6	243	-30.263%
2025-09-18	71.5300	71.5300	71.5300	71.5300	+2.186%	1	239	-25.905%
2025-09-17	70.0000	70.0000	70.0000	70.0000	-2.098%	10	240	-24.286%
2025-09-15	71.0000	71.5000	71.0000	71.5000	+25.991%	2	250	-25.874%
2025-09-12	59.0000	59.0000	56.7500	56.7500	-11.050%	2	250	-6.608%
2025-09-11	64.0800	64.0800	63.8000	63.8000	-3.698%	3	248	-16.928%
2025-09-10	67.6900	68.2000	66.2500	66.2500	+25.855%	4	251	-20.000%
2025-09-09	53.7500	53.8700	52.0000	52.6400	+8.514%	22	253	+0.684%
2025-09-08	44.5000	48.5100	44.5000	48.5100	+8.523%	5	239	+9.256%
2025-09-05	44.9000	44.9000	42.0000	44.7000	+3.353%	26	238	+18.568%
2025-09-04	43.8300	44.2900	43.1000	43.2500	-3.889%	17	214	+22.543%
2025-09-03	46.0000	46.0000	45.0000	45.0000	-3.640%	5	215	+17.778%
2025-09-02	47.5000	47.5000	46.7000	46.7000	-14.781%	2	211	+13.490%
2025-08-29	51.0000	54.8000	51.0000	54.8000	-3.180%	4	207	-3.285%
2025-08-28	54.3200	56.6000	54.3200	56.6000	+16.942%	5	207	-6.360%
2025-08-26	48.4000	48.4000	48.4000	48.4000	+2.760%	1	207	+9.504%
2025-08-25	45.7600	47.1000	45.4700	47.1000	-9.144%	55	207	+12.527%
2025-08-22	44.7000	51.8400	44.7000	51.8400	+12.329%	15	238	+2.238%
2025-08-21	49.0000	49.8000	46.1500	46.1500	-0.753%	55	233	+14.843%
2025-08-20	44.7000	46.5000	43.0000	46.5000	-2.923%	22	284	+13.978%
2025-08-19	50.0000	50.0000	45.5000	47.9000	-7.350%	95	275	+10.647%
2025-08-18	52.9500	56.4500	51.7000	51.7000	+1.016%	34	193	+2.515%
2025-08-15	47.0100	51.1800	47.0100	51.1800	+3.123%	7	161	+3.556%
2025-08-14	54.2700	54.2700	49.5000	49.6300	-21.916%	21	162	+6.790%
2025-08-13	69.4500	70.6000	61.0000	63.5600	-21.964%	19	147	-16.614%
2025-08-12	79.0500	81.4500	79.0500	81.4500	+14.686%	2	144	-34.929%
2025-08-11	70.0000	76.5000	70.0000	71.0200	+7.606%	11	144	-25.373%
2025-08-08	66.0000	66.0000	66.0000	66.0000	+4.845%	10	146	-19.697%
2025-08-07	60.0600	62.9500	60.0600	62.9500	+16.574%	4	136	-15.806%
2025-08-01	54.0000	54.0000	54.0000	54.0000	-8.475%	1	133	-1.852%
2025-07-31	59.0000	59.0000	59.0000	59.0000	+25.532%	2	132	-10.169%
2025-07-30	47.0000	47.0000	47.0000	47.0000	-11.321%	3	130	+12.766%
2025-07-29	49.8500	53.0000	49.8500	53.0000	-1.046%	3	133	0.000%
2025-07-25	53.7500	53.7600	53.5600	53.5600	-0.539%	105	134	-1.046%
2025-07-24	53.8500	53.8500	53.8500	53.8500	-5.791%	2	39	-1.578%
2025-07-17	58.2700	58.2700	57.1600	57.1600	-7.403%	8	37	-7.278%
2025-07-16	61.7300	61.7300	61.7300	61.7300	-3.547%	1	37	-14.142%
2025-07-15	64.0000	64.0000	64.0000	64.0000	+16.068%	3	38	-17.188%
2025-07-14	56.5000	56.5000	54.1500	55.1400	+6.038%	7	41	-3.881%
2025-07-11	53.9500	55.0000	52.0000	52.0000	-32.053%	16	34	+1.923%
2025-07-07	79.0000	79.0000	76.5300	76.5300	-13.428%	4	25	-30.746%
2025-06-30	91.5000	91.5000	88.4000	88.4000	+11.125%	2	24	-40.045%
2025-06-27	79.5500	79.5500	79.5500	79.5500	+2.315%	1	24	-33.375%
2025-06-26	77.0000	77.7500	77.0000	77.7500	-7.485%	2	25	-31.833%
2025-06-25	97.5000	97.5000	84.0400	84.0400	-16.552%	13	25	-36.935%
2025-06-24	99.7300	100.7100	99.7300	100.7100	+14.508%	11	34	-47.374%
2025-06-23	100.0100	100.6000	87.9500	87.9500	-15.270%	11	43	-39.738%
2025-06-20	101.1100	103.8000	101.1100	103.8000	+14.091%	4	43	-48.940%
2025-06-17	92.4400	92.4400	90.9700	90.9800	+32.721%	15	47	-41.745%
2025-06-12	68.2300	68.5500	68.2300	68.5500	+0.883%	5	67	-22.684%
2025-06-11	71.9400	71.9400	67.9500	67.9500	-4.965%	33	62	-22.001%
2025-06-10	73.7600	76.0000	71.5000	71.5000	-8.333%	3	68	-25.874%
2025-06-09	78.3500	78.3500	74.6000	78.0000	+23.320%	4	175	-32.051%
2025-06-06	64.4500	64.4500	63.2500	63.2500	+2.181%	6	180	-16.206%
2025-06-05	68.5000	68.5000	61.9000	61.9000	-27.390%	9	177	-14.378%
2025-06-04	75.4000	85.2500	75.4000	85.2500	+13.667%	2	170	-37.830%
2025-06-03	63.6200	75.0000	63.6200	75.0000	+47.059%	24	179	-29.333%
2025-05-29	56.5000	56.5000	51.0000	51.0000	-9.735%	2	159	+3.922%
2025-05-28	58.3000	58.3000	56.5000	56.5000	-5.833%	31	157	-6.195%
2025-05-27	58.0000	60.0000	58.0000	60.0000	+17.647%	7	126	-11.667%
2025-05-23	52.0000	52.3300	50.5000	51.0000	-0.971%	14	120	+3.922%
2025-05-22	60.0000	60.0000	51.5000	51.5000	0.000%	400	120	+2.913%

.dark-mode .vNvgfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNvgfM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C80CRWV Dec 17 2027 80.00 Call (CRWV271217C00080000)option OPRA

CRWV20271217C80
CRWV Dec 17 2027 80.00 Call (CRWV271217C00080000)
option OPRA