Dark

CRWV20271217C85
CRWV Dec 17 2027 85.00 Call (CRWV271217C00085000)
option OPRA

EOD

Oct 1, 2026

29.80-3.089%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.8000	29.8000	29.8000	29.8000	-3.089%	1	416	0.000%
2026-09-30	31.0000	31.0000	30.7500	30.7500	-7.796%	4	415	-3.089%
2026-09-29	33.3500	33.3500	33.3500	33.3500	+11.950%	2	413	-10.645%
2026-09-28	30.3000	30.3000	29.7800	29.7900	-4.855%	122	415	+0.034%
2026-09-25	32.5000	32.5000	31.3100	31.3100	-8.956%	5	293	-4.823%
2026-09-24	33.3200	34.3900	33.3200	34.3900	+6.471%	17	291	-13.347%
2026-09-23	33.3300	33.3400	31.3100	32.3000	+3.294%	25	293	-7.740%
2026-09-22	32.4500	33.3300	31.2700	31.2700	-1.201%	10	295	-4.701%
2026-09-21	29.3400	31.8000	29.3300	31.6500	+14.882%	19	300	-5.845%
2026-09-18	27.1000	27.5500	26.6500	27.5500	-0.326%	10	298	+8.167%
2026-09-17	28.0600	28.0600	26.2700	27.6400	-5.633%	17	291	+7.815%
2026-09-16	31.5300	31.5300	29.2900	29.2900	+2.772%	8	280	+1.741%
2026-09-15	29.0000	29.0000	28.4000	28.5000	-5.000%	4	278	+4.561%
2026-09-14	30.0000	31.3500	30.0000	30.0000	-12.715%	17	278	-0.667%
2026-09-11	35.7000	35.7000	34.1800	34.3700	-6.093%	4	264	-13.296%
2026-09-10	36.6000	36.6000	36.6000	36.6000	-17.753%	1	264	-18.579%
2026-09-08	38.6500	45.3000	38.6500	44.5000	+59.613%	7	265	-33.034%
2026-09-03	26.7000	27.8800	26.7000	27.8800	+3.759%	2	271	+6.887%
2026-09-02	27.4000	27.4000	26.8700	26.8700	-12.703%	5	269	+10.904%
2026-08-28	30.7800	30.7800	30.7800	30.7800	-7.289%	1	268	-3.184%
2026-08-27	34.6800	34.6800	33.2000	33.2000	+1.220%	5	267	-10.241%
2026-08-24	32.8000	32.8000	32.8000	32.8000	-42.446%	1	263	-9.146%
2026-08-13	55.5000	56.9900	55.5000	56.9900	+13.980%	2	262	-47.710%
2026-08-12	50.2300	51.7400	50.0000	50.0000	+35.135%	27	264	-40.400%
2026-08-11	37.0000	37.0000	37.0000	37.0000	-1.987%	1	290	-19.459%
2026-08-10	37.7500	37.7500	37.7500	37.7500	-2.756%	1	290	-21.060%
2026-08-07	38.8200	38.8200	38.8200	38.8200	+7.773%	1	289	-23.235%
2026-08-06	37.5000	38.0000	36.0200	36.0200	-12.636%	6	290	-17.268%
2026-08-05	41.2300	41.2300	41.2300	41.2300	-2.714%	3	288	-27.723%
2026-08-04	37.5000	42.3800	37.5000	42.3800	+42.934%	16	290	-29.684%
2026-08-03	29.6500	29.6500	29.6500	29.6500	+5.591%	1	304	+0.506%
2026-07-30	29.0900	29.0900	28.0800	28.0800	+41.818%	3	303	+6.125%
2026-07-29	22.4000	22.4000	19.8000	19.8000	-15.565%	7	301	+50.505%
2026-07-28	22.6900	24.3000	22.6900	23.4500	-12.467%	4	303	+27.079%
2026-07-27	26.2000	26.7900	26.2000	26.7900	-4.253%	4	303	+11.236%
2026-07-24	29.0000	29.0000	27.9800	27.9800	-17.536%	5	306	+6.505%
2026-07-23	35.2200	35.2200	33.9300	33.9300	-2.332%	2	309	-12.172%
2026-07-22	34.7400	34.7400	34.7400	34.7400	+21.087%	1	307	-14.220%
2026-07-20	32.8500	32.8500	28.6900	28.6900	+0.667%	3	307	+3.869%
2026-07-17	25.5000	28.5000	25.5000	28.5000	+4.396%	9	306	+4.561%
2026-07-16	27.6000	27.6000	27.3000	27.3000	-9.901%	9	305	+9.158%
2026-07-15	30.0000	30.3500	29.2800	30.3000	-20.493%	14	306	-1.650%
2026-07-08	38.4000	38.4000	36.9000	38.1100	+8.575%	7	299	-21.805%
2026-07-07	33.0000	35.1500	33.0000	35.1000	-5.822%	48	293	-15.100%
2026-07-06	35.0500	37.2700	35.0500	37.2700	+6.486%	9	293	-20.043%
2026-07-02	34.7500	35.0000	34.7500	35.0000	-7.773%	2	282	-14.857%
2026-07-01	37.5000	38.0000	36.4000	37.9500	-7.888%	13	282	-21.476%
2026-06-29	41.5000	41.5000	40.2100	41.2000	-3.059%	7	274	-27.670%
2026-06-26	43.6400	43.6400	42.5000	42.5000	-8.877%	4	271	-29.882%
2026-06-25	46.6400	46.6400	46.6400	46.6400	-0.766%	2	267	-36.106%
2026-06-24	47.0000	47.0000	47.0000	47.0000	-14.483%	1	265	-36.596%
2026-06-23	54.9600	54.9600	54.9600	54.9600	-11.010%	3	264	-45.779%
2026-06-18	61.7600	61.7600	61.7600	61.7600	-5.710%	1	264	-51.749%
2026-06-17	65.5000	65.5000	65.5000	65.5000	+5.594%	2	264	-54.504%
2026-06-16	61.5000	62.0300	61.5000	62.0300	+14.637%	4	264	-51.959%
2026-06-15	53.3400	54.1100	53.3400	54.1100	+13.438%	10	264	-44.927%
2026-06-05	49.0000	49.0000	47.7000	47.7000	-8.969%	8	264	-37.526%
2026-06-04	52.4000	52.4000	52.4000	52.4000	-12.667%	1	256	-43.130%
2026-06-03	60.0000	60.0000	60.0000	60.0000	-13.669%	1	255	-50.333%
2026-06-01	69.5000	69.5000	69.5000	69.5000	+46.316%	2	254	-57.122%
2026-05-27	49.0000	49.0000	47.5000	47.5000	-11.149%	2	256	-37.263%
2026-05-26	53.4600	53.4600	53.4600	53.4600	+0.019%	1	254	-44.257%
2026-05-21	51.8000	53.4500	51.8000	53.4500	+9.082%	6	255	-44.247%
2026-05-20	49.0000	49.0000	49.0000	49.0000	+7.692%	11	257	-39.184%
2026-05-19	43.0000	45.5000	43.0000	45.5000	-5.189%	8	247	-34.505%
2026-05-18	48.0000	48.5000	47.9900	47.9900	-9.453%	21	247	-37.904%
2026-05-15	53.5000	54.0000	53.0000	53.0000	-7.826%	3	247	-43.774%
2026-05-14	57.5000	57.5000	57.5000	57.5000	+2.679%	3	246	-48.174%
2026-05-13	56.0000	56.0000	56.0000	56.0000	+11.888%	1	265	-46.786%
2026-05-12	51.8000	51.8000	50.0500	50.0500	-33.267%	65	265	-40.460%
2026-05-06	75.0000	75.0000	75.0000	75.0000	+6.959%	4	265	-60.267%
2026-05-04	66.5000	70.1200	66.5000	70.1200	+32.778%	17	269	-57.501%
2026-04-28	52.8100	52.8100	52.8100	52.8100	-5.865%	1	276	-43.571%
2026-04-24	56.1000	56.1000	56.1000	56.1000	-16.106%	1	275	-46.881%
2026-04-22	66.8700	66.8700	66.8700	66.8700	+10.492%	1	274	-55.436%
2026-04-17	60.4300	60.5500	60.4300	60.5200	-1.593%	6	274	-50.760%
2026-04-16	61.5000	61.5000	61.5000	61.5000	-0.806%	1	274	-51.545%
2026-04-14	63.1300	63.1300	62.0000	62.0000	+6.639%	2	274	-51.935%
2026-04-13	57.0000	58.1900	57.0000	58.1400	+17.265%	6	276	-48.744%
2026-04-10	50.4200	50.4200	49.5800	49.5800	+19.903%	2	280	-39.895%
2026-04-09	41.3500	41.3500	41.3500	41.3500	+1.323%	5	281	-27.932%
2026-04-08	40.8100	40.8100	40.8100	40.8100	+20.419%	1	276	-26.979%
2026-04-02	33.8900	33.8900	33.8900	33.8900	+6.539%	2	275	-12.068%
2026-04-01	33.0500	33.0500	31.8100	31.8100	+25.980%	3	275	-6.319%
2026-03-30	25.2500	25.2500	25.2500	25.2500	-13.468%	2	275	+18.020%
2026-03-27	29.1800	29.1800	29.1800	29.1800	-18.309%	1	277	+2.125%
2026-03-26	38.9200	38.9200	35.7200	35.7200	-8.175%	2	278	-16.573%
2026-03-25	38.9000	38.9000	38.9000	38.9000	+10.669%	1	279	-23.393%
2026-03-19	35.3200	35.3200	35.1500	35.1500	-6.739%	2	280	-15.220%
2026-03-18	37.6900	37.6900	37.6900	37.6900	-5.182%	1	279	-20.934%
2026-03-16	36.5900	40.0000	36.5900	39.7500	+7.958%	11	278	-25.031%
2026-03-13	36.8200	36.8200	36.8200	36.8200	+1.853%	1	285	-19.066%
2026-03-11	36.1500	36.1500	36.1500	36.1500	+15.127%	1	285	-17.566%
2026-03-10	31.4000	31.4000	31.4000	31.4000	+3.974%	1	285	-5.096%
2026-03-09	30.2000	30.2000	30.2000	30.2000	-2.581%	2	284	-1.325%
2026-03-06	31.0000	31.0000	31.0000	31.0000	-0.958%	1	282	-3.871%
2026-03-03	32.2000	32.2000	29.8000	31.3000	-9.144%	4	281	-4.792%
2026-03-02	34.4500	34.4500	34.4500	34.4500	-3.771%	1	278	-13.498%
2026-02-27	40.1000	40.1000	34.0000	35.8000	-30.418%	10	278	-16.760%
2026-02-26	50.0000	51.4500	50.0000	51.4500	-2.000%	4	270	-42.080%
2026-02-25	52.5000	52.5000	52.5000	52.5000	+5.591%	2	276	-43.238%
2026-02-24	49.7200	49.7200	49.7200	49.7200	+11.730%	1	276	-40.064%
2026-02-20	42.3000	44.5000	41.6000	44.5000	-10.822%	5	277	-33.034%
2026-02-18	49.9000	49.9000	49.9000	49.9000	+4.612%	1	272	-40.281%
2026-02-17	47.6500	47.7000	47.6500	47.7000	-11.667%	2	271	-37.526%
2026-02-13	54.0000	54.0000	54.0000	54.0000	+16.883%	1	272	-44.815%
2026-02-11	46.2000	46.2000	46.2000	46.2000	+35.882%	1	272	-35.498%
2026-02-05	34.8000	34.8000	34.0000	34.0000	-10.761%	10	272	-12.353%
2026-02-04	41.5000	41.6400	38.1000	38.1000	-13.014%	6	262	-21.785%
2026-02-02	43.8000	43.8000	43.8000	43.8000	-27.000%	1	258	-31.963%
2026-01-27	58.0600	60.0000	58.0600	60.0000	+15.942%	2	257	-50.333%
2026-01-26	53.6000	53.6000	51.7500	51.7500	+8.696%	3	259	-42.415%
2026-01-22	47.6100	47.6100	47.6100	47.6100	-7.553%	10	260	-37.408%
2026-01-15	51.3000	51.5000	51.3000	51.5000	+22.009%	2	260	-42.136%
2026-01-13	42.2100	42.2100	42.2100	42.2100	-6.387%	1	260	-29.401%
2026-01-12	45.0900	45.0900	45.0900	45.0900	+22.794%	1	259	-33.910%
2026-01-09	36.7200	36.7200	36.7200	36.7200	+4.023%	1	259	-18.845%
2026-01-08	35.4000	35.4000	35.3000	35.3000	+0.142%	2	259	-15.581%
2026-01-07	35.2500	35.2500	35.2500	35.2500	+1.585%	10	258	-15.461%
2026-01-06	32.4900	34.7000	32.4900	34.7000	+5.471%	11	258	-14.121%
2025-12-29	33.8000	33.8000	32.9000	32.9000	-19.756%	7	257	-9.422%
2025-12-22	41.0000	41.0000	41.0000	41.0000	+56.489%	5	252	-27.317%
2025-12-17	26.2000	26.2000	26.2000	26.2000	-7.486%	15	252	+13.740%
2025-12-16	28.3200	28.3200	28.3200	28.3200	-30.927%	3	237	+5.226%
2025-12-09	41.0000	41.0000	41.0000	41.0000	-5.071%	5	239	-27.317%
2025-12-04	43.1900	43.1900	43.1900	43.1900	+22.006%	2	244	-31.003%
2025-12-03	35.4000	35.4000	35.4000	35.4000	-0.282%	1	244	-15.819%
2025-12-01	35.2000	35.6500	35.2000	35.5000	+4.473%	7	243	-16.056%
2025-11-28	33.9800	33.9800	33.9800	33.9800	-0.059%	2	238	-12.301%
2025-11-26	34.0000	34.0000	34.0000	34.0000	+11.842%	11	228	-12.353%
2025-11-25	30.4000	30.4000	30.4000	30.4000	-11.499%	2	228	-1.974%
2025-11-24	34.1500	34.3500	34.1500	34.3500	+2.080%	2	229	-13.246%
2025-11-21	32.1000	33.6500	32.1000	33.6500	-2.209%	8	229	-11.441%
2025-11-20	34.4100	34.4100	34.4100	34.4100	-0.319%	3	231	-13.397%
2025-11-19	36.2500	36.2500	34.5200	34.5200	+0.788%	11	228	-13.673%
2025-11-18	34.1000	34.2500	33.9000	34.2500	-1.862%	4	226	-12.993%
2025-11-17	36.3000	36.4000	34.7000	34.9000	-0.286%	6	225	-14.613%
2025-11-14	35.0000	35.0000	35.0000	35.0000	-5.405%	3	224	-14.857%
2025-11-13	38.4400	38.4400	37.0000	37.0000	-11.905%	6	224	-19.459%
2025-11-12	43.8000	43.8000	42.0000	42.0000	-4.545%	12	224	-29.048%
2025-11-11	52.3700	52.3700	44.0000	44.0000	-22.055%	33	219	-32.273%
2025-11-07	56.7000	56.7000	56.4500	56.4500	-1.826%	2	225	-47.210%
2025-11-06	58.6000	58.6000	57.5000	57.5000	-13.364%	2	225	-48.174%
2025-11-04	66.3700	66.3700	66.3700	66.3700	-14.361%	1	225	-55.100%
2025-11-03	77.5000	77.5000	77.5000	77.5000	+8.498%	2	226	-61.548%
2025-10-21	71.4300	71.4300	71.4300	71.4300	-10.556%	2	226	-58.281%
2025-10-17	80.2500	80.3000	78.0400	79.8600	-7.623%	6	226	-62.685%
2025-10-15	86.4000	86.4500	86.4000	86.4500	-0.632%	2	229	-65.529%
2025-10-10	91.4000	91.4000	87.0000	87.0000	+5.455%	24	228	-65.747%
2025-10-08	82.6000	82.6000	82.5000	82.5000	+6.865%	2	218	-63.879%
2025-10-07	77.1500	77.2000	77.1500	77.2000	-7.711%	2	216	-61.399%
2025-10-06	83.8000	83.8000	83.6500	83.6500	-2.232%	2	216	-64.375%
2025-10-03	84.3700	85.6400	84.3700	85.5600	+18.833%	102	215	-65.171%
2025-09-26	72.0000	72.0000	72.0000	72.0000	-6.116%	2	226	-58.611%
2025-09-25	76.6900	76.6900	76.6900	76.6900	-5.519%	1	228	-61.142%
2025-09-22	81.1700	81.1700	81.1700	81.1700	+19.368%	1	229	-63.287%
2025-09-18	68.0000	68.0000	68.0000	68.0000	0.000%	3	230	-56.176%
2025-09-17	68.0000	68.0000	68.0000	68.0000	-1.791%	1	233	-56.176%
2025-09-15	69.2400	69.2400	69.2400	69.2400	+25.662%	1	234	-56.961%
2025-09-12	56.0000	56.0000	55.1000	55.1000	-12.954%	2	235	-45.917%
2025-09-11	63.3000	63.3000	63.3000	63.3000	0.000%	1	234	-52.923%
2025-09-10	66.8300	66.9100	63.3000	63.3000	+37.609%	9	233	-52.923%
2025-09-08	44.3000	46.0000	44.3000	46.0000	+16.456%	3	238	-35.217%
2025-09-05	42.3500	42.3500	39.5000	39.5000	-6.708%	6	236	-24.557%
2025-09-04	42.0000	42.3400	41.7000	42.3400	-2.667%	5	233	-29.617%
2025-09-03	44.1700	44.1700	43.5000	43.5000	-5.640%	5	228	-31.494%
2025-09-02	45.2000	46.1000	45.0000	46.1000	-17.384%	5	223	-35.358%
2025-08-28	55.8000	55.8000	55.8000	55.8000	+21.489%	5	223	-46.595%
2025-08-26	45.9300	45.9300	45.9300	45.9300	+2.637%	1	219	-35.119%
2025-08-25	45.5000	45.5000	44.0400	44.7500	+0.925%	4	219	-33.408%
2025-08-22	44.3400	44.3400	44.3400	44.3400	-0.023%	1	217	-32.792%
2025-08-20	42.8100	44.3500	41.8800	44.3500	+0.113%	64	217	-32.807%
2025-08-19	47.0000	47.0000	44.3000	44.3000	-9.221%	19	187	-32.731%
2025-08-18	54.1000	54.1000	48.8000	48.8000	-4.314%	55	178	-38.934%
2025-08-15	49.0000	51.0000	49.0000	51.0000	+7.143%	22	127	-41.569%
2025-08-14	55.0000	55.0000	47.5000	47.6000	-20.667%	27	120	-37.395%
2025-08-13	61.4000	61.4000	60.0000	60.0000	-2.439%	6	114	-50.333%
2025-08-08	61.5000	61.5000	61.5000	61.5000	+11.312%	1	114	-51.545%
2025-08-05	53.0000	55.2500	53.0000	55.2500	+7.282%	2	115	-46.063%
2025-08-01	51.5000	51.5000	51.5000	51.5000	-0.502%	4	114	-42.136%
2025-07-25	51.7500	51.7600	51.7500	51.7600	-0.900%	100	114	-42.427%
2025-07-24	52.2300	52.2300	52.2300	52.2300	-5.071%	1	26	-42.945%
2025-07-23	55.0300	55.0300	55.0200	55.0200	+11.489%	2	27	-45.838%
2025-07-18	51.1800	51.1800	49.3500	49.3500	-6.000%	5	28	-39.615%
2025-07-17	57.5500	57.5500	52.5000	52.5000	-13.722%	6	27	-43.238%
2025-07-16	60.8500	60.8500	60.8500	60.8500	-0.246%	1	27	-51.027%
2025-07-15	61.0000	61.0000	61.0000	61.0000	+10.909%	2	26	-51.148%
2025-07-14	52.6600	55.0000	52.6600	55.0000	-2.517%	6	24	-45.818%
2025-07-10	56.4200	56.4200	56.4200	56.4200	-14.966%	5	18	-47.182%
2025-07-09	66.3500	66.3500	66.3500	66.3500	-18.917%	1	13	-55.087%
2025-06-30	83.2700	83.2700	80.2200	81.8300	+12.962%	7	12	-63.583%
2025-06-26	76.4000	76.4000	72.4400	72.4400	-4.684%	2	12	-58.863%
2025-06-23	92.8500	92.8500	76.0000	76.0000	-10.219%	7	12	-60.789%
2025-06-18	84.6500	84.6500	84.6500	84.6500	+37.979%	1	8	-64.796%
2025-06-13	62.5000	62.5000	61.3500	61.3500	-3.614%	4	10	-51.426%
2025-06-11	65.5600	65.5600	63.5400	63.6500	-6.466%	6	8	-53.181%
2025-06-10	68.5500	68.5500	68.0500	68.0500	-7.226%	2	12	-56.209%
2025-06-09	74.0600	74.0600	72.3500	73.3500	+22.250%	3	12	-59.373%
2025-06-06	65.6500	65.6500	60.0000	60.0000	-4.352%	14	13	-50.333%
2025-06-05	66.0000	66.0000	61.4300	62.7300	-6.373%	4	6	-52.495%
2025-06-04	67.0000	67.0000	67.0000	67.0000	-3.249%	1	2	-55.522%
2025-06-03	69.2500	69.2500	69.2500	69.2500	+21.577%	1	2	-56.968%
2025-05-27	56.9600	56.9600	56.9600	56.9600	0.000%	1	1	-47.683%

.dark-mode .lq4CKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lq4CKs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C85CRWV Dec 17 2027 85.00 Call (CRWV271217C00085000)option OPRA

CRWV20271217C85
CRWV Dec 17 2027 85.00 Call (CRWV271217C00085000)
option OPRA