Dark

CRWV20271217C95
CRWV Dec 17 2027 95.00 Call (CRWV271217C00095000)
option OPRA

EOD

Aug 13, 2026

52.47+14.065%(+6.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.4700	52.4700	52.4700	52.4700	+14.065%	1	373	0.000%
2026-08-12	49.2000	50.0000	46.0000	46.0000	+34.072%	4	374	+14.065%
2026-08-10	34.3100	34.3100	34.3100	34.3100	+3.095%	1	377	+52.929%
2026-08-06	33.6600	33.6600	32.6800	33.2800	-14.841%	5	376	+57.662%
2026-08-04	39.0800	39.0800	39.0800	39.0800	+57.835%	1	375	+34.263%
2026-07-31	24.7600	24.7600	24.7600	24.7600	-3.882%	1	375	+111.914%
2026-07-30	25.5700	25.9800	25.5700	25.7600	+29.447%	31	374	+103.688%
2026-07-29	19.9000	19.9000	19.9000	19.9000	-14.039%	1	381	+163.668%
2026-07-27	24.5000	24.5000	23.1500	23.1500	-15.971%	6	380	+126.652%
2026-07-24	26.7700	27.5500	26.7700	27.5500	-6.388%	15	380	+90.454%
2026-07-21	29.4300	29.4300	29.4300	29.4300	+6.824%	2	392	+78.287%
2026-07-20	27.5500	27.5500	27.5500	27.5500	+3.068%	12	390	+90.454%
2026-07-15	29.6200	29.6200	26.7300	26.7300	-10.302%	7	398	+96.296%
2026-07-14	29.8000	29.8000	29.8000	29.8000	-22.738%	1	398	+76.074%
2026-07-09	39.0200	39.0200	38.5700	38.5700	+22.444%	3	397	+36.038%
2026-07-07	31.5000	31.5000	31.5000	31.5000	-0.316%	1	394	+66.571%
2026-07-02	34.9500	34.9500	31.6000	31.6000	-9.869%	46	393	+66.044%
2026-07-01	34.4300	35.0600	34.4300	35.0600	-18.560%	14	393	+49.658%
2026-06-30	42.0000	43.0500	41.5000	43.0500	+12.933%	6	390	+21.882%
2026-06-29	38.8000	38.8000	37.0000	38.1200	-5.737%	3	390	+37.644%
2026-06-26	40.0000	40.4400	40.0000	40.4400	-25.167%	2	389	+29.748%
2026-06-22	54.0400	54.0400	54.0400	54.0400	+17.529%	3	388	-2.905%
2026-06-08	46.2400	46.2400	45.9800	45.9800	-26.006%	2	385	+14.115%
2026-06-02	64.0000	64.0000	62.1400	62.1400	+26.352%	2	386	-15.562%
2026-05-28	49.1100	49.1800	49.1100	49.1800	+11.091%	2	386	+6.690%
2026-05-18	44.2700	44.2700	44.2700	44.2700	-19.068%	1	386	+18.523%
2026-05-11	54.7000	54.7000	54.7000	54.7000	-15.950%	1	385	-4.077%
2026-05-07	65.0800	65.0800	65.0800	65.0800	-7.425%	1	385	-19.376%
2026-05-06	70.3000	70.3000	70.3000	70.3000	+6.790%	2	386	-25.363%
2026-05-05	65.8300	65.8300	65.8300	65.8300	+1.558%	1	388	-20.295%
2026-05-04	65.0000	66.1100	64.8200	64.8200	+10.709%	6	389	-19.053%
2026-05-01	58.5500	58.5500	58.5500	58.5500	+2.414%	1	396	-10.384%
2026-04-16	57.1700	57.1700	57.1700	57.1700	+10.154%	3	396	-8.221%
2026-04-13	51.9000	51.9000	51.9000	51.9000	+14.141%	2	399	+1.098%
2026-04-10	42.6000	48.0500	42.6000	45.4700	+15.553%	22	401	+15.395%
2026-04-09	38.2900	39.3500	34.0000	39.3500	+22.969%	41	400	+33.342%
2026-04-06	31.4900	32.0000	31.4900	32.0000	+15.900%	11	389	+63.969%
2026-03-31	27.2600	27.9300	27.2600	27.6100	+8.275%	7	386	+90.040%
2026-03-30	25.0000	25.5000	25.0000	25.5000	-31.025%	10	392	+105.765%
2026-03-25	36.9600	36.9700	36.9600	36.9700	+13.614%	5	398	+41.926%
2026-03-19	32.5400	32.5400	32.5400	32.5400	-10.727%	1	393	+61.248%
2026-03-16	36.4500	36.4500	36.4500	36.4500	+14.263%	2	393	+43.951%
2026-03-02	31.9000	31.9000	31.9000	31.9000	-1.907%	10	391	+64.483%
2026-02-27	34.0200	34.0200	32.4000	32.5200	-24.019%	13	381	+61.347%
2026-02-23	42.8000	42.8000	42.8000	42.8000	+4.390%	1	375	+22.593%
2026-02-20	41.0000	41.0000	41.0000	41.0000	-13.136%	1	375	+27.976%
2026-02-18	46.9000	47.2000	46.9000	47.2000	+0.855%	3	376	+11.165%
2026-02-10	46.8000	46.8000	46.8000	46.8000	+13.455%	1	373	+12.115%
2026-02-06	41.2500	41.2500	41.2500	41.2500	-5.172%	1	372	+27.200%
2026-02-02	43.5000	43.5000	43.5000	43.5000	-0.934%	3	372	+20.621%
2026-01-30	45.5000	45.5000	43.9100	43.9100	-21.379%	4	375	+19.494%
2026-01-28	59.3500	59.3500	55.8500	55.8500	-2.531%	3	371	-6.052%
2026-01-27	55.0000	57.3000	55.0000	57.3000	+15.014%	3	373	-8.429%
2026-01-26	55.0000	55.0000	49.8200	49.8200	+23.715%	3	375	+5.319%
2026-01-21	40.2700	40.2700	40.2700	40.2700	-19.701%	1	377	+30.296%
2026-01-16	47.0000	50.1500	47.0000	50.1500	+4.479%	11	382	+4.626%
2026-01-15	47.0100	48.4500	47.0100	48.0000	+21.519%	11	382	+9.313%
2026-01-13	39.5000	39.5000	39.5000	39.5000	-0.579%	2	382	+32.835%
2026-01-12	39.7300	39.7300	39.7300	39.7300	+44.736%	1	384	+32.066%
2025-12-31	28.0000	28.0000	27.4500	27.4500	-7.886%	10	386	+91.148%
2025-12-30	29.8000	29.8000	29.8000	29.8000	-3.871%	1	386	+76.074%
2025-12-29	30.6500	31.0000	30.6500	31.0000	+4.272%	11	387	+69.258%
2025-12-19	29.7300	29.7300	29.7300	29.7300	+16.360%	1	377	+76.488%
2025-12-18	25.5500	25.5500	25.5500	25.5500	+4.073%	2	376	+105.362%
2025-12-17	23.6600	24.5500	23.6600	24.5500	-42.640%	3	378	+113.727%
2025-12-09	42.4300	42.8000	42.4300	42.8000	+29.579%	2	380	+22.593%
2025-12-01	33.0300	33.0300	33.0300	33.0300	+14.688%	2	380	+58.856%
2025-11-25	28.8000	28.8000	28.8000	28.8000	-2.207%	2	380	+82.188%
2025-11-21	29.3500	29.4500	29.3500	29.4500	-22.500%	2	380	+78.166%
2025-11-20	37.0000	38.0000	36.7000	38.0000	+13.433%	3	380	+38.079%
2025-11-19	33.7500	33.7500	33.5000	33.5000	-0.446%	2	379	+56.627%
2025-11-18	31.9000	33.6500	31.0900	33.6500	+0.900%	5	378	+55.929%
2025-11-17	33.3500	33.3500	33.3500	33.3500	-6.056%	2	377	+57.331%
2025-11-14	31.9500	35.5000	31.9500	35.5000	-11.250%	5	377	+47.803%
2025-11-12	42.3000	42.3000	40.0000	40.0000	-5.660%	5	372	+31.175%
2025-11-11	46.5000	46.5000	42.4000	42.4000	-23.327%	13	370	+23.750%
2025-11-10	58.2500	58.2500	53.5000	55.3000	+2.407%	3	362	-5.118%
2025-11-07	54.0000	54.0000	54.0000	54.0000	-4.340%	10	362	-2.833%
2025-11-06	61.2600	61.2600	56.0000	56.4500	-9.752%	7	372	-7.050%
2025-11-04	66.7000	66.7000	62.5500	62.5500	-12.883%	3	366	-16.115%
2025-11-03	71.8000	71.8000	71.8000	71.8000	-7.890%	2	367	-26.922%
2025-10-31	81.2100	81.2100	77.9500	77.9500	+1.696%	22	367	-32.688%
2025-10-30	76.4000	76.6500	76.4000	76.6500	-2.032%	2	360	-31.546%
2025-10-27	78.2500	78.2500	78.2400	78.2400	+8.291%	4	362	-32.937%
2025-10-24	72.2500	72.2500	72.2500	72.2500	+3.957%	1	362	-27.377%
2025-10-21	69.0000	69.5500	69.0000	69.5000	-3.472%	5	357	-24.504%
2025-10-20	72.0000	72.0000	72.0000	72.0000	-7.097%	1	359	-27.125%
2025-10-17	77.3500	77.5000	77.3500	77.5000	-14.384%	2	358	-32.297%
2025-10-16	90.5200	90.5200	90.5200	90.5200	+19.577%	5	358	-42.035%
2025-10-14	75.8000	76.9000	75.3000	75.7000	-8.927%	6	363	-30.687%
2025-10-13	83.1200	83.1200	83.1200	83.1200	+0.642%	1	364	-36.874%
2025-10-10	91.0000	91.0000	82.4000	82.5900	+5.277%	102	365	-36.469%
2025-10-08	78.5500	78.5500	78.4500	78.4500	+3.907%	2	377	-33.117%
2025-10-07	78.0500	78.0500	75.1500	75.5000	-4.972%	5	377	-30.503%
2025-10-06	78.5900	84.0000	78.5900	79.4500	-1.914%	19	377	-33.958%
2025-10-03	81.0000	81.0000	81.0000	81.0000	+3.753%	3	392	-35.222%
2025-10-01	78.0700	78.0700	78.0700	78.0700	-3.617%	30	393	-32.791%
2025-09-30	81.5000	82.5000	81.0000	81.0000	+18.162%	5	363	-35.222%
2025-09-29	68.5500	68.5500	68.5500	68.5500	-0.334%	2	364	-23.457%
2025-09-26	68.0000	68.7800	68.0000	68.7800	-7.029%	12	364	-23.713%
2025-09-23	73.9800	73.9800	73.9800	73.9800	-1.818%	1	364	-29.075%
2025-09-22	66.5000	79.0000	66.5000	75.3500	+8.417%	13	365	-30.365%
2025-09-19	69.5000	69.5000	69.5000	69.5000	+6.923%	1	374	-24.504%
2025-09-17	62.7700	65.0000	62.7700	65.0000	+1.563%	12	375	-19.277%
2025-09-16	65.0000	65.0000	63.9000	64.0000	-0.265%	21	375	-18.016%
2025-09-15	62.5000	65.0000	62.5000	64.1700	+28.007%	19	384	-18.233%
2025-09-12	56.6500	56.6500	50.1300	50.1300	-17.793%	7	372	+4.668%
2025-09-11	60.9800	60.9800	60.9800	60.9800	+1.939%	1	368	-13.955%
2025-09-10	57.8200	65.9500	57.8200	59.8200	+20.193%	72	368	-12.287%
2025-09-09	46.0000	49.7700	46.0000	49.7700	+14.810%	15	418	+5.425%
2025-09-08	42.3500	45.0000	42.3500	43.3500	+13.333%	27	412	+21.038%
2025-09-05	40.1500	40.1500	38.2500	38.2500	-1.418%	27	391	+37.176%
2025-09-04	38.0000	39.1900	37.7700	38.8000	-4.363%	71	366	+35.232%
2025-09-03	41.5000	41.5000	40.0000	40.5700	-4.653%	48	298	+29.332%
2025-09-02	45.1700	45.1700	42.5500	42.5500	-9.468%	8	260	+23.314%
2025-08-29	45.7500	47.0000	45.7500	47.0000	-6.931%	9	249	+11.638%
2025-08-28	48.5000	50.7000	48.5000	50.5000	+9.783%	3	249	+3.901%
2025-08-27	43.0000	46.0000	43.0000	46.0000	+12.332%	12	252	+14.065%
2025-08-26	42.8200	43.3500	40.9500	40.9500	-4.098%	13	244	+28.132%
2025-08-25	42.4000	42.7000	41.5000	42.7000	-2.288%	7	231	+22.881%
2025-08-22	41.2000	46.5000	41.2000	43.7000	-1.709%	27	225	+20.069%
2025-08-21	45.0000	45.5500	44.4600	44.4600	+11.011%	4	201	+18.016%
2025-08-20	38.9700	40.4800	38.8000	40.0500	-7.506%	19	199	+31.011%
2025-08-19	44.9000	44.9000	42.0000	43.3000	-8.107%	29	204	+21.178%
2025-08-18	48.5000	50.0000	46.7200	47.1200	-0.127%	35	189	+11.354%
2025-08-15	45.0000	47.4500	44.6400	47.1800	+7.227%	13	162	+11.212%
2025-08-14	45.5000	45.7500	44.0000	44.0000	-22.807%	5	152	+19.250%
2025-08-13	62.5000	65.0000	57.0000	57.0000	-12.577%	10	148	-7.947%
2025-08-12	65.2000	65.4700	65.2000	65.2000	+8.486%	3	139	-19.525%
2025-08-08	60.0000	60.1000	60.0000	60.1000	+6.372%	2	142	-12.696%
2025-08-07	54.1000	56.5000	54.1000	56.5000	+25.277%	2	144	-7.133%
2025-08-01	45.6000	45.6000	45.1000	45.1000	+1.462%	2	142	+16.341%
2025-07-30	44.4500	44.4500	44.4500	44.4500	-3.892%	2	140	+18.043%
2025-07-28	48.0000	48.0000	46.2500	46.2500	-8.143%	4	139	+13.449%
2025-07-21	50.3500	50.3500	50.3500	50.3500	+0.700%	4	141	+4.211%
2025-07-17	50.0000	50.0000	50.0000	50.0000	+4.167%	1	141	+4.940%
2025-07-14	48.0000	48.0000	48.0000	48.0000	+0.418%	1	142	+9.313%
2025-07-11	47.8000	47.8000	47.8000	47.8000	-11.596%	1	143	+9.770%
2025-07-10	53.7500	54.2700	53.7500	54.0700	-10.510%	18	142	-2.959%
2025-07-09	60.5000	60.9000	59.2000	60.4200	+4.172%	61	126	-13.158%
2025-07-08	62.8500	62.8500	58.0000	58.0000	-9.868%	2	69	-9.534%
2025-07-07	64.1300	64.3500	64.1300	64.3500	+0.783%	2	67	-18.462%
2025-07-03	61.6500	63.8500	61.6500	63.8500	+11.606%	8	61	-17.823%
2025-07-02	58.1000	58.1000	57.2100	57.2100	-6.443%	12	61	-8.285%
2025-07-01	64.0500	64.0500	61.1500	61.1500	-6.068%	15	49	-14.195%
2025-06-27	70.7000	70.7000	65.1000	65.1000	+0.541%	25	44	-19.401%
2025-06-26	64.7500	64.7500	64.7500	64.7500	-14.589%	1	19	-18.965%
2025-06-23	80.6500	80.6500	66.0000	75.8100	-7.650%	4	18	-30.787%
2025-06-20	82.0900	82.0900	82.0900	82.0900	+10.932%	6	15	-36.082%
2025-06-18	74.0000	74.0000	74.0000	74.0000	+29.145%	1	26	-29.095%
2025-06-13	57.3000	57.3000	57.3000	57.3000	-6.829%	2	26	-8.429%
2025-06-10	61.5000	61.5000	61.5000	61.5000	-5.457%	2	26	-14.683%
2025-06-09	63.0000	65.0500	63.0000	65.0500	+7.521%	11	26	-19.339%
2025-06-06	60.5000	60.5000	60.5000	60.5000	+5.217%	4	22	-13.273%
2025-06-05	59.7500	60.6000	57.5000	57.5000	-17.563%	4	20	-8.748%
2025-06-04	61.6500	69.7500	61.6500	69.7500	+5.363%	17	20	-24.774%
2025-06-03	56.0100	66.2000	56.0100	66.2000	+17.168%	9	22	-20.740%
2025-06-02	56.5000	56.5000	56.5000	56.5000	+22.826%	1	23	-7.133%
2025-05-30	45.7000	47.1700	45.7000	46.0000	-14.862%	12	24	+14.065%
2025-05-28	54.0300	54.0300	54.0300	54.0300	-8.268%	1	28	-2.887%
2025-05-27	56.4500	59.1500	54.5000	58.9000	+22.453%	23	27	-10.917%
2025-05-23	48.1000	48.1000	48.1000	48.1000	+0.208%	2	4	+9.085%
2025-05-22	49.0500	49.0500	48.0000	48.0000	0.000%	4	4	+9.313%

.dark-mode .bvgbqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvgbqV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217C95CRWV Dec 17 2027 95.00 Call (CRWV271217C00095000)option OPRA

CRWV20271217C95
CRWV Dec 17 2027 95.00 Call (CRWV271217C00095000)
option OPRA