Dark

CRWV20271217C90
CRWV Dec 17 2027 90.00 Call (CRWV271217C00090000)
option OPRA

EOD

Oct 1, 2026

28.60-4.667%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.6000	28.6000	28.6000	28.6000	-4.667%	2	413	0.000%
2026-09-30	30.0000	30.0000	30.0000	30.0000	+1.351%	1	412	-4.667%
2026-09-29	29.6000	29.6000	29.6000	29.6000	-0.437%	4	412	-3.378%
2026-09-25	29.7300	29.7300	29.7300	29.7300	-8.014%	10	416	-3.801%
2026-09-24	29.3500	32.3500	29.3500	32.3200	+6.316%	10	406	-11.510%
2026-09-23	29.8000	32.0800	29.8000	30.4000	-0.977%	16	406	-5.921%
2026-09-22	30.7000	30.7000	30.7000	30.7000	+3.716%	1	411	-6.840%
2026-09-21	28.0000	29.6000	28.0000	29.6000	+12.805%	24	412	-3.378%
2026-09-18	25.7000	26.2500	25.7000	26.2400	+0.729%	3	412	+8.994%
2026-09-17	27.5000	27.5000	25.0000	26.0500	-9.043%	17	411	+9.789%
2026-09-14	29.2500	29.2500	28.6400	28.6400	-13.159%	6	400	-0.140%
2026-09-11	33.8000	33.8000	32.9800	32.9800	-1.552%	2	400	-13.281%
2026-09-10	33.4000	33.5000	33.2000	33.5000	-13.145%	5	399	-14.627%
2026-09-09	38.5700	38.5700	38.5700	38.5700	-11.293%	1	397	-25.849%
2026-09-08	35.5000	43.4800	35.5000	43.4800	+31.360%	10	397	-34.223%
2026-09-04	30.1500	33.1000	30.1200	33.1000	+19.581%	6	392	-13.595%
2026-09-03	27.6800	27.6800	27.6800	27.6800	+4.650%	1	392	+3.324%
2026-09-02	25.5100	26.4500	25.3400	26.4500	-1.453%	9	392	+8.129%
2026-09-01	26.8400	26.8400	26.8400	26.8400	-7.448%	1	393	+6.557%
2026-08-28	29.0000	29.0000	29.0000	29.0000	-11.639%	1	392	-1.379%
2026-08-27	32.1700	32.8200	32.1700	32.8200	-1.441%	3	391	-12.858%
2026-08-25	33.1100	34.5200	33.1100	33.3000	+5.580%	23	390	-14.114%
2026-08-24	32.1500	32.1500	30.3000	31.5400	-5.371%	35	410	-9.321%
2026-08-21	33.8900	34.2000	33.3300	33.3300	-2.315%	6	383	-14.191%
2026-08-20	36.5500	36.5500	34.1200	34.1200	-7.784%	2	382	-16.178%
2026-08-19	37.0000	37.0000	37.0000	37.0000	-5.128%	1	381	-22.703%
2026-08-18	41.0000	41.1600	39.0000	39.0000	-16.255%	7	380	-26.667%
2026-08-14	46.5700	46.5700	46.5700	46.5700	-6.486%	5	380	-38.587%
2026-08-13	54.6400	55.7500	49.8000	49.8000	+4.315%	23	380	-42.570%
2026-08-12	49.7000	50.0000	47.6500	47.7400	+34.479%	19	400	-40.092%
2026-08-11	34.1300	35.5000	34.1300	35.5000	-1.471%	21	408	-19.437%
2026-08-10	37.4600	37.4600	36.0300	36.0300	-2.543%	3	398	-20.622%
2026-08-07	37.0000	37.0000	36.9700	36.9700	+7.004%	21	398	-22.640%
2026-08-06	35.3500	35.3500	34.4100	34.5500	-11.930%	11	377	-17.221%
2026-08-05	39.2300	39.2300	39.2300	39.2300	-1.925%	3	377	-27.097%
2026-08-04	37.7300	40.0000	37.7300	40.0000	+17.682%	10	377	-28.500%
2026-08-03	33.9900	33.9900	33.9900	33.9900	+21.393%	1	383	-15.858%
2026-07-30	27.3200	28.0000	27.3200	28.0000	+46.367%	3	383	+2.143%
2026-07-29	19.3000	19.3000	19.1300	19.1300	-8.249%	3	381	+49.503%
2026-07-28	21.4000	21.4000	20.8500	20.8500	-23.346%	4	381	+37.170%
2026-07-24	27.2000	27.2000	27.2000	27.2000	-14.707%	8	378	+5.147%
2026-07-23	31.8900	31.8900	31.8900	31.8900	-3.656%	3	386	-10.317%
2026-07-22	33.0000	33.1000	33.0000	33.1000	+9.421%	9	386	-13.595%
2026-07-21	29.5000	30.2500	29.5000	30.2500	+7.118%	3	393	-5.455%
2026-07-20	28.2400	28.2400	28.2400	28.2400	+3.747%	5	393	+1.275%
2026-07-17	24.3000	27.2500	24.0000	27.2200	+2.331%	8	393	+5.070%
2026-07-16	27.0000	27.0000	25.9700	26.6000	-9.184%	24	390	+7.519%
2026-07-15	29.0300	29.3000	28.0000	29.2900	-10.153%	6	397	-2.356%
2026-07-14	33.8000	33.8000	32.2000	32.6000	-1.032%	11	393	-12.270%
2026-07-13	35.9000	35.9000	32.9000	32.9400	-13.293%	4	384	-13.175%
2026-07-10	37.5000	38.0900	37.5000	37.9900	+0.529%	5	383	-24.717%
2026-07-09	41.2000	41.2000	37.7900	37.7900	+0.773%	44	380	-24.319%
2026-07-08	37.0000	37.5000	34.8500	37.5000	+15.066%	16	387	-23.733%
2026-07-07	32.5900	32.5900	32.5900	32.5900	-7.283%	2	384	-12.243%
2026-07-06	33.5000	35.6600	33.5000	35.1500	+9.844%	9	385	-18.634%
2026-07-02	36.4700	36.4700	31.9000	32.0000	-9.859%	8	377	-10.625%
2026-07-01	36.0000	38.0000	35.5000	35.5000	-18.894%	29	377	-19.437%
2026-06-30	44.0000	44.0000	43.7700	43.7700	+10.810%	3	359	-34.658%
2026-06-29	39.0500	39.5000	39.0500	39.5000	-5.435%	2	357	-27.595%
2026-06-26	41.7700	41.7700	41.7700	41.7700	-30.787%	1	357	-31.530%
2026-06-18	60.3500	60.3500	60.3500	60.3500	+1.771%	1	357	-52.610%
2026-06-16	59.3000	59.3000	59.3000	59.3000	+41.764%	40	357	-51.771%
2026-06-11	41.8300	41.8300	41.8300	41.8300	-4.498%	10	397	-31.628%
2026-06-10	43.4000	43.8000	43.4000	43.8000	+4.785%	2	387	-34.703%
2026-06-09	48.5500	48.5500	41.8000	41.8000	-13.116%	30	386	-31.579%
2026-06-08	48.1100	48.1100	48.1100	48.1100	+5.620%	1	356	-40.553%
2026-06-05	45.5500	45.5500	45.5500	45.5500	-14.057%	4	356	-37.212%
2026-06-04	53.0000	53.0000	53.0000	53.0000	-13.115%	1	360	-46.038%
2026-06-02	62.4000	62.4000	61.0000	61.0000	-7.994%	3	361	-53.115%
2026-06-01	63.0000	66.3000	63.0000	66.3000	+30.769%	6	363	-56.863%
2026-05-29	50.7000	50.7000	50.7000	50.7000	-0.452%	10	365	-43.590%
2026-05-28	50.9300	50.9300	50.9300	50.9300	+9.881%	5	365	-43.844%
2026-05-27	46.3500	46.3500	46.3500	46.3500	-7.114%	2	365	-38.296%
2026-05-26	49.9000	49.9000	49.9000	49.9000	-3.107%	1	367	-42.685%
2026-05-21	51.5000	51.5000	51.5000	51.5000	-10.201%	1	366	-44.466%
2026-05-14	57.3500	57.3500	57.3500	57.3500	+13.564%	1	365	-50.131%
2026-05-13	50.5000	50.5000	50.5000	50.5000	-10.270%	1	364	-43.366%
2026-05-11	60.2200	60.2200	55.6000	56.2800	+1.625%	3	364	-49.183%
2026-05-08	55.0700	55.3800	55.0700	55.3800	-19.553%	2	363	-48.357%
2026-05-05	68.5700	68.8400	68.5700	68.8400	+1.519%	9	363	-58.454%
2026-05-04	67.8100	67.8100	67.8100	67.8100	+19.384%	88	371	-57.823%
2026-04-30	56.8000	56.8000	56.8000	56.8000	-4.216%	1	384	-49.648%
2026-04-23	59.3000	59.3000	59.3000	59.3000	-6.761%	1	385	-51.771%
2026-04-22	60.5000	63.9000	60.5000	63.6000	+15.636%	23	384	-55.031%
2026-04-13	53.0000	57.1000	53.0000	55.0000	+14.847%	7	384	-48.000%
2026-04-10	45.6500	49.9500	44.9500	47.8900	+20.478%	24	387	-40.280%
2026-04-09	39.6000	40.1300	39.5500	39.7500	+16.774%	29	386	-28.050%
2026-04-07	34.0400	34.0400	34.0400	34.0400	+7.449%	1	379	-15.981%
2026-04-01	31.6800	31.6800	31.6800	31.6800	+9.809%	2	379	-9.722%
2026-03-31	28.8500	28.8500	28.8500	28.8500	+19.958%	1	381	-0.867%
2026-03-30	24.5000	24.5000	24.0500	24.0500	-29.265%	4	381	+18.919%
2026-03-26	38.0000	38.0000	34.0000	34.0000	-0.293%	2	383	-15.882%
2026-03-23	34.1000	34.1000	34.1000	34.1000	+0.294%	4	382	-16.129%
2026-03-19	34.0000	34.0000	34.0000	34.0000	-8.108%	1	382	-15.882%
2026-03-18	36.6000	37.0000	36.6000	37.0000	+5.714%	3	383	-22.703%
2026-03-17	35.0000	35.0000	35.0000	35.0000	-8.329%	2	382	-18.286%
2026-03-16	35.5000	38.1800	35.3500	38.1800	+9.117%	4	384	-25.092%
2026-03-11	34.8300	34.9900	34.8300	34.9900	+15.669%	11	382	-18.262%
2026-03-10	30.2500	30.2500	30.2500	30.2500	+4.238%	1	387	-5.455%
2026-03-09	29.0200	29.0200	29.0200	29.0200	-3.748%	1	386	-1.447%
2026-03-03	29.1000	30.1500	29.1000	30.1500	-10.587%	12	386	-5.141%
2026-02-27	37.0600	37.0600	33.6500	33.7200	-37.556%	7	376	-15.184%
2026-02-25	54.0000	54.0000	54.0000	54.0000	+6.931%	2	378	-47.037%
2026-02-24	50.5000	50.5000	50.5000	50.5000	+11.726%	1	378	-43.366%
2026-02-23	45.2000	45.2000	45.2000	45.2000	+0.066%	1	378	-36.726%
2026-02-11	43.8800	45.1700	43.8800	45.1700	-6.866%	3	379	-36.684%
2026-02-10	48.5000	48.5000	48.5000	48.5000	+15.476%	1	380	-41.031%
2026-02-06	42.8000	42.9900	42.0000	42.0000	+8.527%	52	380	-31.905%
2026-02-03	38.7000	38.7000	38.7000	38.7000	-23.774%	12	379	-26.098%
2026-01-29	52.7500	52.7500	50.7700	50.7700	-12.010%	2	379	-43.668%
2026-01-27	58.6100	58.6100	57.7000	57.7000	+10.962%	2	379	-50.433%
2026-01-26	55.0000	55.0000	52.0000	52.0000	+14.790%	4	379	-45.000%
2026-01-23	45.3000	45.3000	45.3000	45.3000	-3.412%	5	378	-36.865%
2026-01-22	46.9000	46.9000	46.9000	46.9000	+4.454%	1	378	-39.019%
2026-01-21	45.0000	45.0000	44.9000	44.9000	-12.697%	2	379	-36.303%
2026-01-16	49.5500	51.4300	49.5500	51.4300	+4.278%	3	380	-44.390%
2026-01-15	49.0000	50.0000	49.0000	49.3200	+16.734%	4	380	-42.011%
2026-01-14	40.7000	42.2500	40.7000	42.2500	+3.049%	8	382	-32.308%
2026-01-13	41.0000	41.0000	41.0000	41.0000	-4.228%	6	381	-30.244%
2026-01-12	41.2300	42.8100	41.2300	42.8100	+31.521%	6	381	-33.193%
2026-01-06	32.5500	32.5500	32.5500	32.5500	-4.265%	6	383	-12.135%
2026-01-05	35.7700	35.7700	34.0000	34.0000	-1.734%	2	383	-15.882%
2026-01-02	35.2000	35.8500	34.6000	34.6000	+9.494%	7	382	-17.341%
2025-12-30	30.5000	31.6000	30.5000	31.6000	-0.158%	6	382	-9.494%
2025-12-29	32.6900	32.6900	31.6000	31.6500	-7.699%	3	382	-9.637%
2025-12-26	34.2900	34.2900	34.2900	34.2900	-14.060%	1	381	-16.594%
2025-12-22	39.9000	39.9000	39.9000	39.9000	+14.820%	1	381	-28.321%
2025-12-19	34.7500	34.7500	34.7500	34.7500	+36.542%	2	381	-17.698%
2025-12-17	25.4500	25.4500	25.4500	25.4500	-33.429%	1	379	+12.377%
2025-12-08	39.0000	39.0000	38.2300	38.2300	-11.464%	3	379	-25.190%
2025-12-05	41.5000	43.1800	41.5000	43.1800	-0.162%	3	377	-33.766%
2025-12-04	43.2500	43.2500	43.2500	43.2500	+18.493%	2	378	-33.873%
2025-12-02	36.5000	36.5000	36.5000	36.5000	+9.445%	2	380	-21.644%
2025-11-26	33.0500	33.3500	33.0500	33.3500	+4.219%	2	378	-14.243%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-1.143%	10	378	-10.625%
2025-11-21	29.0500	32.5500	28.9500	32.3700	+10.856%	10	373	-11.647%
2025-11-20	38.3000	38.4000	29.2000	29.2000	-14.370%	12	370	-2.055%
2025-11-19	34.0000	34.2000	33.8500	34.1000	-3.862%	4	372	-16.129%
2025-11-18	33.4000	35.4700	32.3500	35.4700	+4.631%	36	371	-19.368%
2025-11-17	33.8300	33.9000	31.7000	33.9000	-8.871%	147	355	-15.634%
2025-11-14	34.3700	37.3500	34.3700	37.2000	+0.541%	58	367	-23.118%
2025-11-13	37.0000	37.0000	37.0000	37.0000	-9.535%	1	349	-22.703%
2025-11-12	44.5000	45.0000	40.6500	40.9000	-3.765%	23	350	-30.073%
2025-11-11	50.6200	50.6200	42.5000	42.5000	-24.645%	33	350	-32.706%
2025-11-07	53.9300	56.4000	53.2300	56.4000	-0.089%	12	334	-49.291%
2025-11-06	56.5900	57.0000	56.4500	56.4500	-8.952%	4	335	-49.336%
2025-11-05	62.0000	62.0000	62.0000	62.0000	-10.534%	1	337	-53.871%
2025-11-04	67.2100	69.3000	67.2100	69.3000	-6.440%	2	337	-58.730%
2025-11-03	73.6700	74.0700	73.6700	74.0700	-11.293%	2	337	-61.388%
2025-10-28	83.3000	83.5000	83.2000	83.5000	+5.696%	3	337	-65.749%
2025-10-27	79.0000	79.0000	79.0000	79.0000	+2.597%	1	337	-63.797%
2025-10-24	77.0000	77.0000	77.0000	77.0000	+9.969%	1	337	-62.857%
2025-10-23	70.0200	70.0200	70.0200	70.0200	+2.971%	1	337	-59.155%
2025-10-22	68.0000	68.0000	68.0000	68.0000	-4.628%	1	337	-57.941%
2025-10-21	68.3400	71.7000	68.3400	71.3000	-7.403%	5	336	-59.888%
2025-10-20	77.0000	77.0000	77.0000	77.0000	-0.773%	3	338	-62.857%
2025-10-17	77.2500	77.6000	77.2500	77.6000	-11.567%	2	341	-63.144%
2025-10-16	87.7500	87.7500	87.7500	87.7500	+3.908%	8	341	-67.407%
2025-10-15	84.4500	84.4500	84.4500	84.4500	-0.869%	2	341	-66.134%
2025-10-13	84.5000	85.1900	84.5000	85.1900	-2.080%	8	340	-66.428%
2025-10-10	92.0000	92.0000	87.0000	87.0000	+4.819%	2	341	-67.126%
2025-10-08	80.5000	83.0000	80.5000	83.0000	+14.168%	4	341	-65.542%
2025-10-07	79.9500	79.9500	72.7000	72.7000	-8.668%	5	341	-60.660%
2025-10-06	82.0500	83.4000	79.6000	79.6000	+1.208%	11	341	-64.070%
2025-10-03	83.3200	83.8400	78.6500	78.6500	-2.901%	7	339	-63.636%
2025-10-01	80.2700	81.0000	80.2700	81.0000	-2.421%	35	335	-64.691%
2025-09-30	80.6800	85.0000	80.6800	83.0100	+18.637%	20	333	-65.546%
2025-09-29	70.7600	70.7600	69.9700	69.9700	+2.520%	4	337	-59.125%
2025-09-26	68.2500	68.2500	68.2500	68.2500	-15.595%	2	337	-58.095%
2025-09-25	73.1500	82.0000	73.1500	80.8600	+3.600%	5	337	-64.630%
2025-09-24	73.0000	78.0500	73.0000	78.0500	+1.364%	8	339	-63.357%
2025-09-23	80.2000	80.2000	77.0000	77.0000	-0.130%	5	345	-62.857%
2025-09-22	75.0000	80.0000	75.0000	77.1000	+9.829%	11	344	-62.905%
2025-09-19	72.5000	72.5000	70.2000	70.2000	+5.643%	4	349	-59.259%
2025-09-18	65.9500	66.9700	65.9500	66.4500	-0.673%	4	351	-56.960%
2025-09-17	64.0000	66.9000	64.0000	66.9000	-0.149%	55	351	-57.250%
2025-09-16	67.0000	67.0000	67.0000	67.0000	-0.741%	1	380	-57.313%
2025-09-15	67.8000	68.0000	65.5000	67.5000	+20.257%	5	381	-57.630%
2025-09-12	57.7300	57.7300	54.5500	56.1300	-8.732%	6	376	-49.047%
2025-09-11	62.8000	62.8000	59.2000	61.5000	-0.966%	47	373	-53.496%
2025-09-10	60.0000	67.3000	60.0000	62.1000	+24.200%	23	404	-53.945%
2025-09-09	46.2500	52.7200	46.2500	50.0000	+11.111%	18	417	-42.800%
2025-09-08	41.0000	45.0000	41.0000	45.0000	+7.399%	7	431	-36.444%
2025-09-05	41.3500	41.9000	38.5500	41.9000	+3.482%	42	432	-31.742%
2025-09-04	41.4500	41.4500	39.9200	40.4900	-1.842%	4	412	-29.365%
2025-09-03	43.5000	43.5000	41.2500	41.2500	-6.441%	27	411	-30.667%
2025-09-02	46.7700	46.7700	43.5000	44.0900	-14.038%	23	384	-35.133%
2025-08-29	49.0500	51.2900	47.4000	51.2900	-4.131%	10	361	-44.239%
2025-08-28	52.3000	54.5000	50.2500	53.5000	+13.830%	33	361	-46.542%
2025-08-27	44.9000	47.4000	43.7600	47.0000	+8.545%	25	365	-39.149%
2025-08-26	43.5000	45.1000	42.5000	43.3000	-2.323%	10	357	-33.949%
2025-08-25	44.5000	44.5000	43.0000	44.3300	-2.571%	26	349	-35.484%
2025-08-22	43.0000	48.0800	42.0000	45.5000	+5.814%	19	326	-37.143%
2025-08-21	45.0000	45.4000	43.0000	43.0000	+0.280%	35	310	-33.488%
2025-08-20	42.3000	43.0000	40.5000	42.8800	-5.447%	48	277	-33.302%
2025-08-19	47.8400	47.8400	42.8000	45.3500	-4.827%	43	253	-36.935%
2025-08-18	49.5000	51.7000	47.6500	47.6500	-3.835%	30	229	-39.979%
2025-08-15	44.9500	49.5500	44.3300	49.5500	+5.426%	18	215	-42.281%
2025-08-14	56.2700	56.2700	46.5000	47.0000	-21.008%	8	197	-39.149%
2025-08-13	67.0000	67.0000	58.2500	59.5000	-5.556%	116	192	-51.933%
2025-08-08	63.0000	63.0000	63.0000	63.0000	+8.621%	1	86	-54.603%
2025-08-07	57.5500	58.0000	57.5500	58.0000	+16.000%	2	87	-50.690%
2025-08-06	50.0000	50.0000	50.0000	50.0000	-5.213%	2	88	-42.800%
2025-08-05	52.7500	52.7500	52.7500	52.7500	-3.864%	1	86	-45.782%
2025-07-31	55.0000	56.7700	53.4800	54.8700	+31.111%	14	86	-47.877%
2025-07-30	41.8500	41.8500	41.8500	41.8500	-13.711%	4	72	-31.661%
2025-07-25	48.5000	48.5000	48.5000	48.5000	-3.483%	12	74	-41.031%
2025-07-18	50.2500	50.2500	50.2500	50.2500	-12.227%	2	86	-43.085%
2025-07-16	57.2500	57.2500	57.2500	57.2500	0.000%	2	84	-50.044%
2025-07-15	57.2500	57.2500	57.2500	57.2500	+17.677%	2	84	-50.044%
2025-07-11	48.6500	48.6500	48.6500	48.6500	-8.208%	3	82	-41.213%
2025-07-10	56.3000	56.3000	53.0000	53.0000	-15.873%	4	85	-46.038%
2025-07-09	63.0000	63.0000	63.0000	63.0000	-10.448%	3	83	-54.603%
2025-07-07	70.3500	70.3500	70.3500	70.3500	+9.392%	1	86	-59.346%
2025-07-03	64.3100	64.3100	64.3100	64.3100	-2.561%	1	87	-55.528%
2025-07-01	66.0000	66.0000	66.0000	66.0000	-16.835%	1	87	-56.667%
2025-06-25	79.3600	79.3600	79.3600	79.3600	-12.944%	1	86	-63.962%
2025-06-20	91.1600	91.1600	91.1600	91.1600	+13.116%	2	86	-68.627%
2025-06-17	75.3000	80.5900	75.3000	80.5900	+31.791%	12	87	-64.512%
2025-06-13	57.4500	61.1500	57.4500	61.1500	-2.160%	12	92	-53.230%
2025-06-10	62.5000	62.5000	62.5000	62.5000	-12.281%	2	91	-54.240%
2025-06-09	71.2500	71.2500	71.2500	71.2500	+18.750%	2	89	-59.860%
2025-06-05	70.5000	70.5000	56.4000	60.0000	-21.260%	7	91	-52.333%
2025-06-04	71.0000	77.0400	71.0000	76.2000	+15.894%	3	85	-62.467%
2025-06-03	59.5000	67.5800	59.5000	65.7500	+12.779%	69	82	-56.502%
2025-06-02	58.3000	58.3000	58.3000	58.3000	+18.980%	6	23	-50.943%
2025-05-30	50.9900	51.0000	49.0000	49.0000	+0.307%	12	17	-41.633%
2025-05-29	60.0000	60.0000	48.8500	48.8500	-11.982%	5	11	-41.453%
2025-05-28	55.5000	55.5000	55.5000	55.5000	+12.121%	1	7	-48.468%
2025-05-23	48.5000	49.5000	48.5000	49.5000	-7.907%	6	3	-42.222%
2025-05-22	56.5000	56.5000	53.7500	53.7500	0.000%	3	3	-46.791%

.dark-mode .CC6c1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CC6c1b{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C90CRWV Dec 17 2027 90.00 Call (CRWV271217C00090000)option OPRA

CRWV20271217C90
CRWV Dec 17 2027 90.00 Call (CRWV271217C00090000)
option OPRA