Dark

CRWV20260717C105
CRWV Jul 17 2026 105.00 Call (CRWV260717C00105000)
option OPRA

EOD

Jun 29, 2026

3.64-19.647%(-0.89)1,130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.5000	4.5500	2.2000	3.6400	-19.647%	1,130	2,236	0.000%
2026-06-26	4.5000	4.5500	3.5000	4.5300	-21.897%	576	2,453	-19.647%
2026-06-25	9.4000	10.0000	5.7000	5.8000	-20.657%	362	2,493	-37.241%
2026-06-24	8.4900	8.6000	6.3000	7.3100	-27.767%	415	2,386	-50.205%
2026-06-23	9.0300	14.0000	8.9200	10.1200	-26.826%	236	2,319	-64.032%
2026-06-22	17.4000	17.5000	10.9000	13.8300	-25.041%	346	2,298	-73.680%
2026-06-18	17.8000	20.0400	16.1800	18.4500	+9.496%	197	2,429	-80.271%
2026-06-17	18.6000	21.6000	16.7900	16.8500	-8.324%	234	2,429	-78.398%
2026-06-16	12.5000	20.1000	12.2500	18.3800	+61.938%	1,254	2,429	-80.196%
2026-06-15	10.8000	12.8600	10.8000	11.3500	+26.111%	879	2,114	-67.930%
2026-06-12	8.4000	11.9500	7.9000	9.0000	+25.874%	758	2,176	-59.556%
2026-06-11	6.7700	7.3500	5.3100	7.1500	-7.022%	324	1,936	-49.091%
2026-06-10	7.4200	9.1500	7.0000	7.6900	-9.423%	304	1,890	-52.666%
2026-06-09	11.5000	12.3000	6.6500	8.4900	-20.654%	363	1,771	-57.126%
2026-06-08	9.5400	11.9500	9.1900	10.7000	+5.941%	311	1,802	-65.981%
2026-06-05	11.7700	11.7700	8.0100	10.1000	-29.617%	435	1,775	-63.960%
2026-06-04	14.1000	15.2000	12.7000	14.3500	-15.339%	322	1,738	-74.634%
2026-06-03	23.7500	23.7500	16.3500	16.9500	-25.495%	253	1,767	-78.525%
2026-06-02	31.3000	32.5000	22.2200	22.7500	-16.422%	301	1,739	-84.000%
2026-06-01	20.7000	29.3500	20.2000	27.2200	+63.976%	631	1,636	-86.627%
2026-05-29	14.6000	16.9500	11.8700	16.6000	+15.038%	427	1,621	-78.072%
2026-05-28	14.0200	16.5500	13.0000	14.4300	+9.734%	504	1,502	-74.775%
2026-05-27	13.5000	13.5000	10.6000	13.1500	-7.067%	472	1,462	-72.319%
2026-05-26	14.9000	15.7500	13.7500	14.1500	+4.815%	494	1,327	-74.276%
2026-05-22	16.0000	16.2500	13.5000	13.5000	-11.184%	351	1,024	-73.037%
2026-05-21	13.5000	16.0000	13.0000	15.2000	+24.183%	302	1,002	-76.053%
2026-05-20	11.2500	12.9000	10.6000	12.2400	+10.270%	464	1,002	-70.261%
2026-05-19	10.7800	11.9000	9.0000	11.1000	-16.854%	154	727	-67.207%
2026-05-18	13.4200	13.4200	10.8000	13.3500	-14.148%	317	727	-72.734%
2026-05-15	17.9800	17.9800	15.5000	15.5500	-22.829%	52	727	-76.592%
2026-05-14	19.3500	23.3400	18.5000	20.1500	+6.614%	49	729	-81.935%
2026-05-13	19.2200	19.6000	15.7200	18.9000	+20.000%	56	658	-80.741%
2026-05-12	17.5800	17.5800	12.5000	15.7500	-22.030%	191	658	-76.889%
2026-05-11	23.4100	23.4100	20.2000	20.2000	-0.980%	125	658	-81.980%
2026-05-08	24.9400	27.2500	19.2500	20.4000	-38.275%	87	670	-82.157%
2026-05-07	35.8500	35.9000	30.5500	33.0500	-19.976%	46	639	-88.986%
2026-05-06	38.1000	41.3000	37.8000	41.3000	+26.493%	141	643	-91.186%
2026-05-05	31.9500	33.7800	31.8100	32.6500	-1.805%	24	743	-88.851%
2026-05-04	31.5000	34.5500	31.5000	33.2500	+20.690%	7	742	-89.053%
2026-05-01	28.1000	28.4000	27.5500	27.5500	+17.836%	4	747	-86.788%
2026-04-30	24.0000	24.9000	23.3800	23.3800	-7.406%	18	747	-84.431%
2026-04-29	21.4200	25.5000	21.4200	25.2500	+27.848%	15	748	-85.584%
2026-04-28	19.3000	21.6400	18.9300	19.7500	-12.726%	273	746	-81.570%
2026-04-27	19.1800	22.6300	19.1000	22.6300	+4.769%	82	551	-83.915%
2026-04-24	25.7900	25.7900	19.8000	21.6000	-26.904%	92	526	-83.148%
2026-04-23	30.7600	30.7600	29.5500	29.5500	-2.636%	3	563	-87.682%
2026-04-22	31.1000	32.0000	30.3500	30.3500	+25.155%	13	563	-88.007%
2026-04-21	27.0500	27.0500	24.2500	24.2500	-5.971%	6	566	-84.990%
2026-04-20	23.7400	25.7900	22.4500	25.7900	-2.421%	8	566	-85.886%
2026-04-17	25.9900	26.5300	25.4900	26.4300	-3.470%	16	563	-86.228%
2026-04-16	29.5700	29.5700	25.8500	27.3800	-1.511%	38	567	-86.706%
2026-04-15	28.8900	29.2500	25.4100	27.8000	-1.767%	33	563	-86.906%
2026-04-14	25.3000	28.4500	25.3000	28.3000	+21.459%	325	585	-87.138%
2026-04-13	18.5700	24.6700	18.5700	23.3000	+30.532%	95	642	-84.378%
2026-04-10	13.6200	20.0000	13.3700	17.8500	+39.890%	230	632	-79.608%
2026-04-09	11.4100	13.1800	10.6000	12.7600	+23.166%	7	560	-71.473%
2026-04-08	11.5100	11.5100	10.0000	10.3600	+23.333%	22	561	-64.865%
2026-04-07	7.5500	8.5000	7.5500	8.4000	+10.092%	25	551	-56.667%
2026-04-06	7.4800	7.6300	7.4800	7.6300	-2.803%	2	549	-52.294%
2026-04-02	6.1000	7.8500	6.1000	7.8500	+20.955%	7	544	-53.631%
2026-04-01	6.5000	6.5000	6.4300	6.4900	+5.528%	17	544	-43.914%
2026-03-31	5.8000	6.2000	5.8000	6.1500	+46.081%	14	527	-40.813%
2026-03-30	4.8900	4.8900	3.8500	4.2100	-29.244%	97	516	-13.539%
2026-03-27	6.0000	6.3100	5.9500	5.9500	-35.953%	14	545	-38.824%
2026-03-26	9.2900	9.2900	9.2900	9.2900	-13.662%	1	535	-60.818%
2026-03-25	11.1900	11.1900	10.6000	10.7600	+18.895%	68	536	-66.171%
2026-03-24	9.0500	9.0500	9.0500	9.0500	-1.630%	3	532	-59.779%
2026-03-23	9.2000	9.2000	9.2000	9.2000	+12.195%	1	529	-60.435%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-3.529%	20	528	-55.610%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-16.256%	1	508	-57.176%
2026-03-18	9.6000	10.2500	9.6000	10.1500	-10.965%	21	508	-64.138%
2026-03-17	11.4000	11.4000	11.4000	11.4000	-1.724%	2	508	-68.070%
2026-03-16	10.9000	11.6000	10.9000	11.6000	+16.583%	25	508	-68.621%
2026-03-13	10.0500	10.4800	9.9500	9.9500	+6.989%	9	508	-63.417%
2026-03-12	9.3000	9.3000	9.3000	9.3000	-8.374%	3	509	-60.860%
2026-03-11	9.0500	10.1500	9.0500	10.1500	+34.615%	2	512	-64.138%
2026-03-10	8.1500	8.1500	7.3000	7.5400	+7.714%	234	512	-51.724%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-18.510%	2	352	-48.000%
2026-03-06	8.5900	8.5900	8.5900	8.5900	+10.128%	1	352	-57.625%
2026-03-05	9.1000	9.1000	7.8000	7.8000	-18.325%	18	352	-53.333%
2026-03-04	9.8400	9.8800	9.5000	9.5500	+18.047%	21	358	-61.885%
2026-03-03	7.6500	8.0900	7.6500	8.0900	-14.301%	4	357	-55.006%
2026-03-02	11.1300	11.1300	9.4400	9.4400	-5.600%	8	357	-61.441%
2026-02-27	12.2400	12.2400	9.7500	10.0000	-52.290%	43	352	-63.600%
2026-02-26	23.2100	23.2100	20.5400	20.9600	-10.771%	208	354	-82.634%
2026-02-25	24.8000	24.9100	23.3900	23.4900	+2.398%	105	287	-84.504%
2026-02-24	22.3200	22.9400	22.3200	22.9400	+14.700%	4	287	-84.133%
2026-02-23	18.9000	20.0000	18.9000	20.0000	+14.286%	2	287	-81.800%
2026-02-20	19.6100	19.6100	16.2500	17.5000	-24.989%	111	286	-79.200%
2026-02-12	21.5500	23.3300	21.5500	23.3300	+7.710%	16	250	-84.398%
2026-02-11	22.9000	22.9000	21.5500	21.6600	-1.456%	16	245	-83.195%
2026-02-10	21.9800	21.9800	21.9800	21.9800	+4.667%	10	245	-83.439%
2026-02-09	21.0000	21.0000	21.0000	21.0000	+64.319%	2	235	-82.667%
2026-02-06	12.7800	12.7800	12.7800	12.7800	+8.766%	1	233	-71.518%
2026-02-05	12.7700	12.7700	11.6600	11.7500	-16.071%	5	233	-69.021%
2026-02-04	16.9600	17.3400	14.0000	14.0000	-3.114%	7	234	-74.000%
2026-02-03	16.9500	16.9500	14.4500	14.4500	-15.497%	5	238	-74.810%
2026-02-02	17.3600	17.3600	17.1000	17.1000	-27.389%	2	234	-78.713%
2026-01-29	25.8500	25.8500	21.2000	23.5500	-6.473%	78	235	-84.544%
2026-01-28	28.3900	28.3900	25.1800	25.1800	-6.568%	7	196	-85.544%
2026-01-27	25.9000	30.1800	25.9000	26.9500	+18.202%	199	189	-86.494%
2026-01-26	26.1400	27.4800	22.7000	22.8000	+16.923%	20	191	-84.035%
2026-01-23	19.8800	19.8800	19.5000	19.5000	+4.278%	2	188	-81.333%
2026-01-22	19.9200	20.2000	18.7000	18.7000	+11.376%	8	186	-80.535%
2026-01-21	19.7100	19.7100	16.7700	16.7900	-18.098%	51	180	-78.320%
2026-01-20	20.6400	21.3400	20.5000	20.5000	-14.583%	91	205	-82.244%
2026-01-16	25.0500	25.0500	24.0000	24.0000	+8.646%	53	168	-84.833%
2026-01-15	22.0000	22.0900	22.0000	22.0900	+30.324%	4	168	-83.522%
2026-01-14	16.9500	16.9500	16.9500	16.9500	-4.020%	2	169	-78.525%
2026-01-13	18.1500	18.1500	17.6600	17.6600	-1.943%	46	169	-79.388%
2026-01-12	17.7700	18.3000	17.7700	18.0100	+53.407%	9	195	-79.789%
2026-01-09	11.7400	11.7400	11.7400	11.7400	-2.975%	1	196	-68.995%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-3.968%	2	196	-69.917%
2026-01-07	12.4200	12.8000	12.4200	12.6000	+1.449%	102	196	-71.111%
2026-01-06	11.4500	12.9500	11.3500	12.4200	+2.222%	22	96	-70.692%
2026-01-05	12.1500	12.1500	12.1500	12.1500	+26.563%	20	97	-70.041%
2025-12-31	9.6000	9.6000	9.6000	9.6000	-13.901%	1	97	-62.083%
2025-12-29	11.0000	11.1500	11.0000	11.1500	-19.495%	2	97	-67.354%
2025-12-19	13.8500	13.8500	13.8500	13.8500	+46.561%	5	97	-73.718%
2025-12-18	9.4500	9.4500	9.4500	9.4500	-36.789%	1	97	-61.481%
2025-12-12	14.3100	14.9500	14.3100	14.9500	-4.289%	13	97	-75.652%
2025-12-11	15.6200	15.6200	15.6200	15.6200	-16.202%	8	93	-76.697%
2025-12-09	18.6400	18.6400	18.6400	18.6400	+15.062%	5	93	-80.472%
2025-12-02	16.5000	16.5000	16.2000	16.2000	+14.488%	3	93	-77.531%
2025-12-01	14.1000	14.1500	14.1000	14.1500	+5.204%	2	94	-74.276%
2025-11-28	13.4500	13.4500	13.4500	13.4500	+26.648%	1	94	-72.937%
2025-11-25	10.6200	10.6200	10.6200	10.6200	-18.931%	1	95	-65.725%
2025-11-24	13.1000	13.1000	13.1000	13.1000	-14.098%	1	95	-72.214%
2025-11-14	13.8200	15.2500	13.8200	15.2500	+1.667%	3	95	-76.131%
2025-11-13	15.7200	15.7200	15.0000	15.0000	-23.116%	2	94	-75.733%
2025-11-12	21.5500	22.2200	19.4000	19.5100	-5.976%	9	94	-81.343%
2025-11-11	25.7500	25.7500	20.7500	20.7500	-33.065%	5	96	-82.458%
2025-11-10	31.7200	31.7200	31.0000	31.0000	-0.641%	7	91	-88.258%
2025-11-07	29.9400	31.5000	29.9400	31.2000	-22.000%	83	84	-88.333%
2025-11-05	40.0000	40.0000	40.0000	40.0000	-22.780%	1	3	-90.900%
2025-10-27	51.8000	51.9000	51.7500	51.8000	0.000%	4	2	-92.973%

.dark-mode .sCJxFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCJxFy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C105CRWV Jul 17 2026 105.00 Call (CRWV260717C00105000)option OPRA

CRWV20260717C105
CRWV Jul 17 2026 105.00 Call (CRWV260717C00105000)
option OPRA