Dark

CRWV20260717C100
CRWV Jul 17 2026 100.00 Call (CRWV260717C00100000)
option OPRA

EOD

Jun 29, 2026

5.35-15.079%(-0.95)1,791

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.4900	6.5300	3.3000	5.3500	-15.079%	1,791	2,877	0.000%
2026-06-26	5.6700	6.9500	4.9800	6.3000	-19.745%	783	2,464	-15.079%
2026-06-25	11.5000	11.5000	7.7500	7.8500	-17.973%	530	2,464	-31.847%
2026-06-24	11.7300	11.7300	8.3500	9.5700	-25.234%	567	2,472	-44.096%
2026-06-23	11.6500	17.0000	11.6500	12.8000	-22.892%	75	2,459	-58.203%
2026-06-22	22.9200	22.9200	13.8300	16.6000	-25.326%	46	2,472	-67.771%
2026-06-18	21.9500	23.8000	19.8100	22.2300	+9.832%	112	2,521	-75.933%
2026-06-17	25.0000	25.5000	20.1500	20.2400	-7.368%	124	2,521	-73.567%
2026-06-16	15.2000	23.5000	14.6000	21.8500	+49.966%	337	2,521	-75.515%
2026-06-15	13.5000	15.5500	13.2800	14.5700	+32.455%	175	2,581	-63.281%
2026-06-12	9.8500	14.6000	9.5500	11.0000	+20.746%	1,180	2,567	-51.364%
2026-06-11	8.0500	9.3500	6.9000	9.1100	-2.982%	785	2,380	-41.273%
2026-06-10	9.5000	11.5500	8.8800	9.3900	-10.571%	664	2,261	-43.024%
2026-06-09	14.5000	14.5000	8.2000	10.5000	-17.969%	448	2,105	-49.048%
2026-06-08	12.8600	14.0300	10.9400	12.8000	+4.918%	257	1,988	-58.203%
2026-06-05	13.8000	13.8500	9.6000	12.2000	-28.404%	579	1,985	-56.148%
2026-06-04	16.2300	17.9900	15.5000	17.0400	-11.250%	102	1,898	-68.603%
2026-06-03	23.9000	23.9000	19.2000	19.2000	-24.706%	110	1,918	-72.135%
2026-06-02	34.0000	34.0000	25.5000	25.5000	-18.006%	161	1,896	-79.020%
2026-06-01	24.1700	33.0000	23.7000	31.1000	+58.270%	399	1,882	-82.797%
2026-05-29	16.7500	19.6500	13.9500	19.6500	+15.588%	113	1,874	-72.774%
2026-05-28	17.4000	19.4500	15.6000	17.0000	+11.769%	299	1,896	-68.529%
2026-05-27	14.8700	15.4000	12.6100	15.2100	-7.256%	323	2,012	-64.826%
2026-05-26	17.1000	18.4000	16.3000	16.4000	+1.927%	271	1,999	-67.378%
2026-05-22	17.8300	17.8300	15.8900	16.0900	-8.057%	152	2,050	-66.750%
2026-05-21	16.8000	18.6000	15.4500	17.5000	+23.675%	321	2,014	-69.429%
2026-05-20	14.3000	15.0500	12.4500	14.1500	+6.873%	898	2,014	-62.191%
2026-05-19	12.7400	13.9800	10.6500	13.2400	-14.470%	777	1,359	-59.592%
2026-05-18	15.6000	15.6000	12.9800	15.4800	-15.778%	377	1,359	-65.439%
2026-05-15	19.7600	19.7600	18.0000	18.3800	-25.010%	77	1,359	-70.892%
2026-05-14	23.4500	26.5000	23.4500	24.5100	+13.472%	72	1,344	-78.172%
2026-05-13	21.8000	22.1000	18.4600	21.6000	+26.761%	81	1,339	-75.231%
2026-05-12	20.6500	20.6500	14.6700	17.0400	-24.098%	170	1,339	-68.603%
2026-05-11	23.6500	27.0200	22.4500	22.4500	-4.590%	41	1,339	-76.169%
2026-05-08	26.0500	26.4600	22.5200	23.5300	-35.090%	83	1,335	-77.263%
2026-05-07	40.2200	40.5200	35.0800	36.2500	-19.444%	21	1,300	-85.241%
2026-05-06	43.5000	45.0000	41.5000	45.0000	+19.617%	70	1,311	-88.111%
2026-05-05	35.0700	37.6200	34.7900	37.6200	+3.779%	28	1,320	-85.779%
2026-05-04	35.1000	38.5000	35.1000	36.2500	+19.835%	42	1,306	-85.241%
2026-05-01	27.0000	32.1000	27.0000	30.2500	+12.037%	30	1,310	-82.314%
2026-04-30	26.7100	28.4500	25.4000	27.0000	-0.552%	31	1,310	-80.185%
2026-04-29	24.1700	28.0000	24.1700	27.1500	+26.928%	39	1,318	-80.295%
2026-04-28	20.4700	24.1500	20.4700	21.3900	-17.445%	52	1,317	-74.988%
2026-04-27	23.0000	25.9100	21.1000	25.9100	+4.899%	77	1,338	-79.352%
2026-04-24	28.2000	28.3200	22.5500	24.7000	-23.292%	35	1,346	-78.340%
2026-04-23	32.9200	33.2700	31.9200	32.2000	-7.151%	7	1,343	-83.385%
2026-04-22	31.6000	35.0000	29.5500	34.6800	+28.444%	581	1,341	-84.573%
2026-04-21	30.2200	30.2200	26.7000	27.0000	-5.923%	112	1,893	-80.185%
2026-04-20	28.3000	29.7000	23.8000	28.7000	+0.385%	72	1,893	-81.359%
2026-04-17	30.6500	30.9200	28.2000	28.5900	-6.903%	76	1,896	-81.287%
2026-04-16	31.3300	31.3300	28.2900	30.7100	-2.135%	77	1,889	-82.579%
2026-04-15	33.0000	33.0000	29.0500	31.3800	+0.900%	92	1,840	-82.951%
2026-04-14	29.0000	31.3200	28.9800	31.1000	+22.441%	131	1,856	-82.797%
2026-04-13	22.4500	28.1500	22.2000	25.4000	+27.000%	323	1,896	-78.937%
2026-04-10	15.3400	22.2800	15.0000	20.0000	+48.148%	1,350	1,936	-73.250%
2026-04-09	12.5000	15.1400	10.0000	13.5000	+18.421%	265	1,296	-60.370%
2026-04-08	14.0000	14.0000	11.4000	11.4000	+14.000%	369	1,344	-53.070%
2026-04-07	8.7500	10.1600	8.7000	10.0000	+12.486%	61	1,184	-46.500%
2026-04-06	8.8000	9.1500	8.6000	8.8900	-2.842%	53	1,157	-39.820%
2026-04-02	7.0000	9.5600	7.0000	9.1500	+14.375%	84	1,136	-41.530%
2026-04-01	8.0500	8.3100	7.2500	8.0000	+8.696%	44	1,136	-33.125%
2026-03-31	5.9200	7.3600	5.9200	7.3600	+47.200%	16	1,164	-27.310%
2026-03-30	6.3000	6.3000	4.5900	5.0000	-28.571%	93	1,165	+7.000%
2026-03-27	8.0000	8.0000	6.5000	7.0000	-23.330%	103	1,152	-23.571%
2026-03-26	12.0000	12.0000	9.1300	9.1300	-25.469%	28	1,108	-41.402%
2026-03-25	11.5200	12.8000	11.4600	12.2500	+13.953%	471	1,110	-56.327%
2026-03-24	10.7500	10.7500	9.4000	10.7500	+10.825%	65	834	-50.233%
2026-03-23	11.3000	11.3000	9.4000	9.7000	+2.105%	55	816	-44.845%
2026-03-20	9.9000	10.0000	8.9800	9.5000	-4.618%	67	799	-43.684%
2026-03-19	9.7600	9.9600	9.7600	9.9600	-13.766%	3	786	-46.285%
2026-03-18	10.1000	11.8000	10.1000	11.5500	-0.773%	68	788	-53.680%
2026-03-17	11.6500	12.0000	11.6400	11.6400	-10.462%	15	777	-54.038%
2026-03-16	13.0000	13.0000	11.7600	13.0000	+25.000%	33	778	-58.846%
2026-03-13	11.6000	12.1000	10.1000	10.4000	-6.137%	235	774	-48.558%
2026-03-12	10.9700	11.2700	10.9700	11.0800	-1.248%	30	686	-51.715%
2026-03-11	9.9000	11.8500	9.9000	11.2200	+29.711%	271	683	-52.317%
2026-03-10	8.4600	8.8200	8.3500	8.6500	-0.575%	67	635	-38.150%
2026-03-09	7.7700	8.7000	7.7700	8.7000	+1.163%	118	616	-38.506%
2026-03-06	8.4000	10.3000	8.4000	8.6000	-2.825%	190	565	-37.791%
2026-03-05	11.1000	11.1000	8.8000	8.8500	-21.193%	23	434	-39.548%
2026-03-04	11.1500	11.6900	11.1500	11.2300	+23.407%	45	433	-52.360%
2026-03-03	9.9000	9.9000	8.3700	9.1000	-16.437%	116	407	-41.209%
2026-03-02	10.9900	11.2000	10.5000	10.8900	-5.714%	18	390	-50.872%
2026-02-27	13.5100	14.2000	10.5900	11.5500	-50.851%	151	396	-53.680%
2026-02-26	24.8000	24.8000	21.1600	23.5000	-2.083%	38	372	-77.234%
2026-02-25	27.2000	28.1900	24.0000	24.0000	-4.875%	34	372	-77.708%
2026-02-24	22.7500	25.3500	22.7500	25.2300	+16.806%	21	372	-78.795%
2026-02-23	20.7400	21.6000	20.7400	21.6000	+21.553%	7	372	-75.231%
2026-02-20	19.9500	19.9500	17.7700	17.7700	-28.231%	16	369	-69.893%
2026-02-19	23.6000	24.7600	23.1400	24.7600	+6.724%	41	370	-78.393%
2026-02-18	20.2200	24.6000	20.2200	23.2000	+8.310%	20	373	-76.940%
2026-02-17	21.5900	22.1000	20.5900	21.4200	-17.615%	19	382	-75.023%
2026-02-13	23.0000	28.0500	23.0000	26.0000	+7.305%	27	389	-79.423%
2026-02-12	22.9000	24.3000	22.9000	24.2300	+3.947%	7	389	-77.920%
2026-02-11	21.2500	24.4000	20.4500	23.3100	-2.550%	27	386	-77.048%
2026-02-10	24.4000	24.4000	23.5000	23.9200	-2.526%	26	392	-77.634%
2026-02-09	22.8000	24.7500	22.8000	24.5400	+26.822%	48	385	-78.199%
2026-02-06	14.2000	19.9400	14.2000	19.3500	+57.702%	22	360	-72.351%
2026-02-05	14.1000	15.0000	12.2700	12.2700	-18.742%	27	356	-56.398%
2026-02-04	18.8000	20.2500	15.1000	15.1000	-14.544%	22	357	-64.570%
2026-02-03	18.0000	19.0000	16.1000	17.6700	-5.760%	68	347	-69.723%
2026-02-02	21.1500	21.1500	18.7500	18.7500	-11.765%	6	364	-71.467%
2026-01-30	23.7500	23.7500	21.2500	21.2500	-15.775%	30	363	-74.824%
2026-01-29	27.1700	27.1700	24.8000	25.2300	-11.968%	23	345	-78.795%
2026-01-28	30.0000	30.0000	27.0500	28.6600	-6.493%	134	337	-81.333%
2026-01-27	26.5900	32.4500	26.5900	30.6500	+32.455%	66	331	-82.545%
2026-01-26	27.7100	30.0000	23.1400	23.1400	+7.279%	43	333	-76.880%
2026-01-23	17.5000	21.9500	17.5000	21.5700	+0.326%	6	322	-75.197%
2026-01-22	23.2500	23.2500	21.5000	21.5000	+6.436%	6	320	-75.116%
2026-01-21	20.5000	20.5000	18.3500	20.2000	-8.182%	5	321	-73.515%
2026-01-20	20.7500	23.2000	20.7500	22.0000	-17.293%	25	320	-75.682%
2026-01-16	24.0000	28.1000	24.0000	26.6000	+9.600%	46	279	-79.887%
2026-01-15	25.2000	26.0000	23.5500	24.2700	+21.350%	66	279	-77.956%
2026-01-14	20.9100	20.9100	19.0900	20.0000	+10.314%	4	267	-73.250%
2026-01-13	19.0000	20.0000	18.0500	18.1300	-10.909%	14	269	-70.491%
2026-01-12	16.5000	20.3500	16.5000	20.3500	+56.538%	13	270	-73.710%
2026-01-09	13.5500	13.5500	12.9500	13.0000	-0.990%	3	276	-58.846%
2026-01-08	14.2000	14.2000	13.1300	13.1300	-5.199%	15	276	-59.254%
2026-01-07	14.1200	14.2000	13.8500	13.8500	+6.538%	18	266	-61.372%
2026-01-06	13.1000	13.1000	12.0000	13.0000	-3.704%	17	277	-58.846%
2026-01-05	16.0000	16.0000	13.5000	13.5000	-11.067%	16	256	-60.370%
2026-01-02	14.5000	15.1800	14.5000	15.1800	+50.297%	90	256	-64.756%
2025-12-31	10.3000	10.4500	9.9700	10.1000	-14.840%	13	175	-47.030%
2025-12-30	11.8400	11.8600	11.8400	11.8600	-4.355%	2	175	-54.890%
2025-12-29	12.7500	12.8500	12.3700	12.4000	-4.615%	5	175	-56.855%
2025-12-26	13.4600	13.7600	13.0000	13.0000	-5.455%	6	177	-58.846%
2025-12-24	13.7500	13.7500	13.7500	13.7500	-8.333%	2	172	-61.091%
2025-12-23	16.6000	16.6000	14.8500	15.0000	-14.676%	28	172	-64.333%
2025-12-22	18.5500	18.5500	17.5800	17.5800	-0.678%	9	161	-69.568%
2025-12-19	14.5000	17.7000	14.5000	17.7000	+74.384%	20	156	-69.774%
2025-12-18	10.0000	10.1500	10.0000	10.1500	+7.979%	3	157	-47.291%
2025-12-17	9.5000	9.5000	8.3500	9.4000	-4.082%	11	157	-43.085%
2025-12-16	10.8900	10.8900	9.8000	9.8000	-18.333%	136	158	-45.408%
2025-12-15	11.7500	12.3000	11.7500	12.0000	-27.273%	120	275	-55.417%
2025-12-12	17.5000	17.5000	15.2500	16.5000	-11.290%	70	276	-67.576%
2025-12-11	17.7500	18.6000	17.7500	18.6000	-9.709%	61	216	-71.237%
2025-12-10	19.4000	20.6000	19.4000	20.6000	-0.627%	46	187	-74.029%
2025-12-09	20.9300	20.9300	20.7300	20.7300	-1.050%	102	154	-74.192%
2025-12-05	19.7100	20.9500	19.7100	20.9500	+9.686%	3	73	-74.463%
2025-12-04	17.5000	19.1000	17.5000	19.1000	+46.923%	4	72	-71.990%
2025-12-03	14.0400	14.0400	13.0000	13.0000	-15.584%	2	71	-58.846%
2025-12-02	15.8000	15.8000	15.4000	15.4000	+15.356%	4	70	-65.260%
2025-11-28	13.8000	14.4400	13.3500	13.3500	-5.319%	7	68	-59.925%
2025-11-26	15.0000	15.0000	14.0000	14.1000	+12.800%	11	68	-62.057%
2025-11-25	12.9300	12.9300	12.5000	12.5000	-9.747%	3	68	-57.200%
2025-11-24	14.5000	14.5000	13.8500	13.8500	-1.071%	11	67	-61.372%
2025-11-21	12.4900	14.0000	12.4900	14.0000	-11.111%	3	59	-61.786%
2025-11-20	16.1500	16.1500	15.7500	15.7500	+10.915%	3	56	-66.032%
2025-11-18	14.2000	14.2000	14.2000	14.2000	-1.389%	1	57	-62.324%
2025-11-17	14.8000	14.8000	14.4000	14.4000	-14.692%	2	58	-62.847%
2025-11-14	15.4000	16.8800	15.4000	16.8800	+4.198%	11	58	-68.306%
2025-11-13	16.8700	17.1500	15.9700	16.2000	-19.000%	12	52	-66.975%
2025-11-12	23.0000	23.0000	20.0000	20.0000	-12.664%	4	45	-73.250%
2025-11-11	29.0000	29.0000	22.6100	22.9000	-35.274%	37	44	-76.638%
2025-11-10	35.3800	35.3800	35.3800	35.3800	+7.212%	1	15	-84.878%
2025-11-07	31.7500	33.0000	31.0000	33.0000	-7.016%	9	14	-83.788%
2025-11-06	35.4900	35.4900	35.4900	35.4900	-14.953%	1	6	-84.925%
2025-10-22	46.5300	46.5300	41.7300	41.7300	0.000%	5	5	-87.179%

.dark-mode .zFvKcQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zFvKcQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C100CRWV Jul 17 2026 100.00 Call (CRWV260717C00100000)option OPRA

CRWV20260717C100
CRWV Jul 17 2026 100.00 Call (CRWV260717C00100000)
option OPRA