Dark

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

EOD

Oct 1, 2026

26.61-4.143%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.7000	26.7000	26.6100	26.6100	-4.143%	2	393	0.000%
2026-09-30	27.4700	27.7600	27.4700	27.7600	-0.680%	17	393	-4.143%
2026-09-25	27.9800	28.2000	27.9500	27.9500	-5.510%	9	386	-4.794%
2026-09-22	29.5800	29.5800	29.5800	29.5800	+5.267%	1	384	-10.041%
2026-09-21	28.1000	28.1000	28.1000	28.1000	+15.638%	5	384	-5.302%
2026-09-17	23.4500	24.3000	23.4500	24.3000	-12.621%	2	379	+9.506%
2026-09-16	27.4300	27.8100	27.4300	27.8100	+1.868%	11	379	-4.315%
2026-09-15	27.3000	27.3000	27.3000	27.3000	-10.930%	1	379	-2.527%
2026-09-11	30.6500	30.6500	30.6500	30.6500	-2.914%	1	379	-13.181%
2026-09-10	31.5700	31.5700	31.5700	31.5700	-19.155%	2	378	-15.711%
2026-09-08	38.2800	39.0500	38.2800	39.0500	+23.968%	7	378	-31.857%
2026-09-04	29.5700	31.5000	29.2500	31.5000	+21.434%	42	374	-15.524%
2026-09-01	25.9400	25.9400	25.9400	25.9400	-6.421%	1	374	+2.583%
2026-08-28	27.7200	27.7200	27.7200	27.7200	-14.497%	3	374	-4.004%
2026-08-20	32.4200	32.4200	32.4200	32.4200	-8.340%	1	371	-17.921%
2026-08-18	36.0000	36.0000	35.3500	35.3700	-22.689%	4	372	-24.767%
2026-08-17	45.7500	45.7500	45.7500	45.7500	-12.807%	2	372	-41.836%
2026-08-13	52.4700	52.4700	52.4700	52.4700	+14.065%	1	373	-49.285%
2026-08-12	49.2000	50.0000	46.0000	46.0000	+34.072%	4	374	-42.152%
2026-08-10	34.3100	34.3100	34.3100	34.3100	+3.095%	1	377	-22.442%
2026-08-06	33.6600	33.6600	32.6800	33.2800	-14.841%	5	376	-20.042%
2026-08-04	39.0800	39.0800	39.0800	39.0800	+57.835%	1	375	-31.909%
2026-07-31	24.7600	24.7600	24.7600	24.7600	-3.882%	1	375	+7.472%
2026-07-30	25.5700	25.9800	25.5700	25.7600	+29.447%	31	374	+3.300%
2026-07-29	19.9000	19.9000	19.9000	19.9000	-14.039%	1	381	+33.719%
2026-07-27	24.5000	24.5000	23.1500	23.1500	-15.971%	6	380	+14.946%
2026-07-24	26.7700	27.5500	26.7700	27.5500	-6.388%	15	380	-3.412%
2026-07-21	29.4300	29.4300	29.4300	29.4300	+6.824%	2	392	-9.582%
2026-07-20	27.5500	27.5500	27.5500	27.5500	+3.068%	12	390	-3.412%
2026-07-15	29.6200	29.6200	26.7300	26.7300	-10.302%	7	398	-0.449%
2026-07-14	29.8000	29.8000	29.8000	29.8000	-22.738%	1	398	-10.705%
2026-07-09	39.0200	39.0200	38.5700	38.5700	+22.444%	3	397	-31.009%
2026-07-07	31.5000	31.5000	31.5000	31.5000	-0.316%	1	394	-15.524%
2026-07-02	34.9500	34.9500	31.6000	31.6000	-9.869%	46	393	-15.791%
2026-07-01	34.4300	35.0600	34.4300	35.0600	-18.560%	14	393	-24.102%
2026-06-30	42.0000	43.0500	41.5000	43.0500	+12.933%	6	390	-38.188%
2026-06-29	38.8000	38.8000	37.0000	38.1200	-5.737%	3	390	-30.194%
2026-06-26	40.0000	40.4400	40.0000	40.4400	-25.167%	2	389	-34.199%
2026-06-22	54.0400	54.0400	54.0400	54.0400	+17.529%	3	388	-50.759%
2026-06-08	46.2400	46.2400	45.9800	45.9800	-26.006%	2	385	-42.127%
2026-06-02	64.0000	64.0000	62.1400	62.1400	+26.352%	2	386	-57.177%
2026-05-28	49.1100	49.1800	49.1100	49.1800	+11.091%	2	386	-45.893%
2026-05-18	44.2700	44.2700	44.2700	44.2700	-19.068%	1	386	-39.892%
2026-05-11	54.7000	54.7000	54.7000	54.7000	-15.950%	1	385	-51.353%
2026-05-07	65.0800	65.0800	65.0800	65.0800	-7.425%	1	385	-59.112%
2026-05-06	70.3000	70.3000	70.3000	70.3000	+6.790%	2	386	-62.148%
2026-05-05	65.8300	65.8300	65.8300	65.8300	+1.558%	1	388	-59.578%
2026-05-04	65.0000	66.1100	64.8200	64.8200	+10.709%	6	389	-58.948%
2026-05-01	58.5500	58.5500	58.5500	58.5500	+2.414%	1	396	-54.552%
2026-04-16	57.1700	57.1700	57.1700	57.1700	+10.154%	3	396	-53.455%
2026-04-13	51.9000	51.9000	51.9000	51.9000	+14.141%	2	399	-48.728%
2026-04-10	42.6000	48.0500	42.6000	45.4700	+15.553%	22	401	-41.478%
2026-04-09	38.2900	39.3500	34.0000	39.3500	+22.969%	41	400	-32.376%
2026-04-06	31.4900	32.0000	31.4900	32.0000	+15.900%	11	389	-16.844%
2026-03-31	27.2600	27.9300	27.2600	27.6100	+8.275%	7	386	-3.622%
2026-03-30	25.0000	25.5000	25.0000	25.5000	-31.025%	10	392	+4.353%
2026-03-25	36.9600	36.9700	36.9600	36.9700	+13.614%	5	398	-28.023%
2026-03-19	32.5400	32.5400	32.5400	32.5400	-10.727%	1	393	-18.224%
2026-03-16	36.4500	36.4500	36.4500	36.4500	+14.263%	2	393	-26.996%
2026-03-02	31.9000	31.9000	31.9000	31.9000	-1.907%	10	391	-16.583%
2026-02-27	34.0200	34.0200	32.4000	32.5200	-24.019%	13	381	-18.173%
2026-02-23	42.8000	42.8000	42.8000	42.8000	+4.390%	1	375	-37.827%
2026-02-20	41.0000	41.0000	41.0000	41.0000	-13.136%	1	375	-35.098%
2026-02-18	46.9000	47.2000	46.9000	47.2000	+0.855%	3	376	-43.623%
2026-02-10	46.8000	46.8000	46.8000	46.8000	+13.455%	1	373	-43.141%
2026-02-06	41.2500	41.2500	41.2500	41.2500	-5.172%	1	372	-35.491%
2026-02-02	43.5000	43.5000	43.5000	43.5000	-0.934%	3	372	-38.828%
2026-01-30	45.5000	45.5000	43.9100	43.9100	-21.379%	4	375	-39.399%
2026-01-28	59.3500	59.3500	55.8500	55.8500	-2.531%	3	371	-52.355%
2026-01-27	55.0000	57.3000	55.0000	57.3000	+15.014%	3	373	-53.560%
2026-01-26	55.0000	55.0000	49.8200	49.8200	+23.715%	3	375	-46.588%
2026-01-21	40.2700	40.2700	40.2700	40.2700	-19.701%	1	377	-33.921%
2026-01-16	47.0000	50.1500	47.0000	50.1500	+4.479%	11	382	-46.939%
2026-01-15	47.0100	48.4500	47.0100	48.0000	+21.519%	11	382	-44.563%
2026-01-13	39.5000	39.5000	39.5000	39.5000	-0.579%	2	382	-32.633%
2026-01-12	39.7300	39.7300	39.7300	39.7300	+44.736%	1	384	-33.023%
2025-12-31	28.0000	28.0000	27.4500	27.4500	-7.886%	10	386	-3.060%
2025-12-30	29.8000	29.8000	29.8000	29.8000	-3.871%	1	386	-10.705%
2025-12-29	30.6500	31.0000	30.6500	31.0000	+4.272%	11	387	-14.161%
2025-12-19	29.7300	29.7300	29.7300	29.7300	+16.360%	1	377	-10.494%
2025-12-18	25.5500	25.5500	25.5500	25.5500	+4.073%	2	376	+4.149%
2025-12-17	23.6600	24.5500	23.6600	24.5500	-42.640%	3	378	+8.391%
2025-12-09	42.4300	42.8000	42.4300	42.8000	+29.579%	2	380	-37.827%
2025-12-01	33.0300	33.0300	33.0300	33.0300	+14.688%	2	380	-19.437%
2025-11-25	28.8000	28.8000	28.8000	28.8000	-2.207%	2	380	-7.604%
2025-11-21	29.3500	29.4500	29.3500	29.4500	-22.500%	2	380	-9.643%
2025-11-20	37.0000	38.0000	36.7000	38.0000	+13.433%	3	380	-29.974%
2025-11-19	33.7500	33.7500	33.5000	33.5000	-0.446%	2	379	-20.567%
2025-11-18	31.9000	33.6500	31.0900	33.6500	+0.900%	5	378	-20.921%
2025-11-17	33.3500	33.3500	33.3500	33.3500	-6.056%	2	377	-20.210%
2025-11-14	31.9500	35.5000	31.9500	35.5000	-11.250%	5	377	-25.042%
2025-11-12	42.3000	42.3000	40.0000	40.0000	-5.660%	5	372	-33.475%
2025-11-11	46.5000	46.5000	42.4000	42.4000	-23.327%	13	370	-37.241%
2025-11-10	58.2500	58.2500	53.5000	55.3000	+2.407%	3	362	-51.881%
2025-11-07	54.0000	54.0000	54.0000	54.0000	-4.340%	10	362	-50.722%
2025-11-06	61.2600	61.2600	56.0000	56.4500	-9.752%	7	372	-52.861%
2025-11-04	66.7000	66.7000	62.5500	62.5500	-12.883%	3	366	-57.458%
2025-11-03	71.8000	71.8000	71.8000	71.8000	-7.890%	2	367	-62.939%
2025-10-31	81.2100	81.2100	77.9500	77.9500	+1.696%	22	367	-65.863%
2025-10-30	76.4000	76.6500	76.4000	76.6500	-2.032%	2	360	-65.284%
2025-10-27	78.2500	78.2500	78.2400	78.2400	+8.291%	4	362	-65.989%
2025-10-24	72.2500	72.2500	72.2500	72.2500	+3.957%	1	362	-63.170%
2025-10-21	69.0000	69.5500	69.0000	69.5000	-3.472%	5	357	-61.712%
2025-10-20	72.0000	72.0000	72.0000	72.0000	-7.097%	1	359	-63.042%
2025-10-17	77.3500	77.5000	77.3500	77.5000	-14.384%	2	358	-65.665%
2025-10-16	90.5200	90.5200	90.5200	90.5200	+19.577%	5	358	-70.603%
2025-10-14	75.8000	76.9000	75.3000	75.7000	-8.927%	6	363	-64.848%
2025-10-13	83.1200	83.1200	83.1200	83.1200	+0.642%	1	364	-67.986%
2025-10-10	91.0000	91.0000	82.4000	82.5900	+5.277%	102	365	-67.781%
2025-10-08	78.5500	78.5500	78.4500	78.4500	+3.907%	2	377	-66.080%
2025-10-07	78.0500	78.0500	75.1500	75.5000	-4.972%	5	377	-64.755%
2025-10-06	78.5900	84.0000	78.5900	79.4500	-1.914%	19	377	-66.507%
2025-10-03	81.0000	81.0000	81.0000	81.0000	+3.753%	3	392	-67.148%
2025-10-01	78.0700	78.0700	78.0700	78.0700	-3.617%	30	393	-65.915%
2025-09-30	81.5000	82.5000	81.0000	81.0000	+18.162%	5	363	-67.148%
2025-09-29	68.5500	68.5500	68.5500	68.5500	-0.334%	2	364	-61.182%
2025-09-26	68.0000	68.7800	68.0000	68.7800	-7.029%	12	364	-61.311%
2025-09-23	73.9800	73.9800	73.9800	73.9800	-1.818%	1	364	-64.031%
2025-09-22	66.5000	79.0000	66.5000	75.3500	+8.417%	13	365	-64.685%
2025-09-19	69.5000	69.5000	69.5000	69.5000	+6.923%	1	374	-61.712%
2025-09-17	62.7700	65.0000	62.7700	65.0000	+1.563%	12	375	-59.062%
2025-09-16	65.0000	65.0000	63.9000	64.0000	-0.265%	21	375	-58.422%
2025-09-15	62.5000	65.0000	62.5000	64.1700	+28.007%	19	384	-58.532%
2025-09-12	56.6500	56.6500	50.1300	50.1300	-17.793%	7	372	-46.918%
2025-09-11	60.9800	60.9800	60.9800	60.9800	+1.939%	1	368	-56.363%
2025-09-10	57.8200	65.9500	57.8200	59.8200	+20.193%	72	368	-55.517%
2025-09-09	46.0000	49.7700	46.0000	49.7700	+14.810%	15	418	-46.534%
2025-09-08	42.3500	45.0000	42.3500	43.3500	+13.333%	27	412	-38.616%
2025-09-05	40.1500	40.1500	38.2500	38.2500	-1.418%	27	391	-30.431%
2025-09-04	38.0000	39.1900	37.7700	38.8000	-4.363%	71	366	-31.418%
2025-09-03	41.5000	41.5000	40.0000	40.5700	-4.653%	48	298	-34.410%
2025-09-02	45.1700	45.1700	42.5500	42.5500	-9.468%	8	260	-37.462%
2025-08-29	45.7500	47.0000	45.7500	47.0000	-6.931%	9	249	-43.383%
2025-08-28	48.5000	50.7000	48.5000	50.5000	+9.783%	3	249	-47.307%
2025-08-27	43.0000	46.0000	43.0000	46.0000	+12.332%	12	252	-42.152%
2025-08-26	42.8200	43.3500	40.9500	40.9500	-4.098%	13	244	-35.018%
2025-08-25	42.4000	42.7000	41.5000	42.7000	-2.288%	7	231	-37.681%
2025-08-22	41.2000	46.5000	41.2000	43.7000	-1.709%	27	225	-39.108%
2025-08-21	45.0000	45.5500	44.4600	44.4600	+11.011%	4	201	-40.148%
2025-08-20	38.9700	40.4800	38.8000	40.0500	-7.506%	19	199	-33.558%
2025-08-19	44.9000	44.9000	42.0000	43.3000	-8.107%	29	204	-38.545%
2025-08-18	48.5000	50.0000	46.7200	47.1200	-0.127%	35	189	-43.527%
2025-08-15	45.0000	47.4500	44.6400	47.1800	+7.227%	13	162	-43.599%
2025-08-14	45.5000	45.7500	44.0000	44.0000	-22.807%	5	152	-39.523%
2025-08-13	62.5000	65.0000	57.0000	57.0000	-12.577%	10	148	-53.316%
2025-08-12	65.2000	65.4700	65.2000	65.2000	+8.486%	3	139	-59.187%
2025-08-08	60.0000	60.1000	60.0000	60.1000	+6.372%	2	142	-55.724%
2025-08-07	54.1000	56.5000	54.1000	56.5000	+25.277%	2	144	-52.903%
2025-08-01	45.6000	45.6000	45.1000	45.1000	+1.462%	2	142	-40.998%
2025-07-30	44.4500	44.4500	44.4500	44.4500	-3.892%	2	140	-40.135%
2025-07-28	48.0000	48.0000	46.2500	46.2500	-8.143%	4	139	-42.465%
2025-07-21	50.3500	50.3500	50.3500	50.3500	+0.700%	4	141	-47.150%
2025-07-17	50.0000	50.0000	50.0000	50.0000	+4.167%	1	141	-46.780%
2025-07-14	48.0000	48.0000	48.0000	48.0000	+0.418%	1	142	-44.563%
2025-07-11	47.8000	47.8000	47.8000	47.8000	-11.596%	1	143	-44.331%
2025-07-10	53.7500	54.2700	53.7500	54.0700	-10.510%	18	142	-50.786%
2025-07-09	60.5000	60.9000	59.2000	60.4200	+4.172%	61	126	-55.958%
2025-07-08	62.8500	62.8500	58.0000	58.0000	-9.868%	2	69	-54.121%
2025-07-07	64.1300	64.3500	64.1300	64.3500	+0.783%	2	67	-58.648%
2025-07-03	61.6500	63.8500	61.6500	63.8500	+11.606%	8	61	-58.324%
2025-07-02	58.1000	58.1000	57.2100	57.2100	-6.443%	12	61	-53.487%
2025-07-01	64.0500	64.0500	61.1500	61.1500	-6.068%	15	49	-56.484%
2025-06-27	70.7000	70.7000	65.1000	65.1000	+0.541%	25	44	-59.124%
2025-06-26	64.7500	64.7500	64.7500	64.7500	-14.589%	1	19	-58.903%
2025-06-23	80.6500	80.6500	66.0000	75.8100	-7.650%	4	18	-64.899%
2025-06-20	82.0900	82.0900	82.0900	82.0900	+10.932%	6	15	-67.584%
2025-06-18	74.0000	74.0000	74.0000	74.0000	+29.145%	1	26	-64.041%
2025-06-13	57.3000	57.3000	57.3000	57.3000	-6.829%	2	26	-53.560%
2025-06-10	61.5000	61.5000	61.5000	61.5000	-5.457%	2	26	-56.732%
2025-06-09	63.0000	65.0500	63.0000	65.0500	+7.521%	11	26	-59.093%
2025-06-06	60.5000	60.5000	60.5000	60.5000	+5.217%	4	22	-56.017%
2025-06-05	59.7500	60.6000	57.5000	57.5000	-17.563%	4	20	-53.722%
2025-06-04	61.6500	69.7500	61.6500	69.7500	+5.363%	17	20	-61.849%
2025-06-03	56.0100	66.2000	56.0100	66.2000	+17.168%	9	22	-59.804%
2025-06-02	56.5000	56.5000	56.5000	56.5000	+22.826%	1	23	-52.903%
2025-05-30	45.7000	47.1700	45.7000	46.0000	-14.862%	12	24	-42.152%
2025-05-28	54.0300	54.0300	54.0300	54.0300	-8.268%	1	28	-50.750%
2025-05-27	56.4500	59.1500	54.5000	58.9000	+22.453%	23	27	-54.822%
2025-05-23	48.1000	48.1000	48.1000	48.1000	+0.208%	2	4	-44.678%
2025-05-22	49.0500	49.0500	48.0000	48.0000	0.000%	4	4	-44.563%

.dark-mode .TN9Qf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TN9Qf9{ 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