Dark

CRWV20260717C125
CRWV Jul 17 2026 125.00 Call (CRWV260717C00125000)
option OPRA

EOD

Jun 29, 2026

0.6800-28.421%(-0.2700)458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0000	1.0000	0.4300	0.6800	-28.421%	458	9,373	0.000%
2026-06-26	1.0000	1.1400	0.7600	0.9500	-36.242%	391	9,281	-28.421%
2026-06-25	2.3800	2.9100	1.4000	1.4900	-30.698%	632	9,267	-54.362%
2026-06-24	2.8000	3.0000	1.8700	2.1500	-37.681%	443	9,131	-68.372%
2026-06-23	3.2000	5.5000	3.0000	3.4500	-35.393%	1,222	9,200	-80.290%
2026-06-22	8.6000	8.6000	4.0600	5.3400	-36.805%	1,214	8,551	-87.266%
2026-06-18	9.0000	9.3500	6.7500	8.4500	+14.189%	1,371	6,643	-91.953%
2026-06-17	8.6500	11.0000	7.3500	7.4000	-15.909%	2,723	6,643	-90.811%
2026-06-16	5.3000	10.0000	4.9100	8.8000	+97.753%	6,039	6,643	-92.273%
2026-06-15	4.4000	5.4000	3.9500	4.4500	+30.882%	773	7,471	-84.719%
2026-06-12	3.5000	5.1900	2.9500	3.4000	+21.429%	1,118	7,497	-80.000%
2026-06-11	1.9900	2.9600	1.8700	2.8000	-6.667%	434	8,066	-75.714%
2026-06-10	2.8000	3.7500	2.8000	3.0000	-10.979%	426	8,117	-77.333%
2026-06-09	5.0000	5.2500	2.6000	3.3700	-27.527%	1,089	7,880	-79.822%
2026-06-08	4.6000	5.3000	3.8500	4.6500	+4.494%	1,136	7,718	-85.376%
2026-06-05	4.8500	5.4800	3.4000	4.4500	-35.036%	2,099	7,072	-84.719%
2026-06-04	5.9000	7.6500	5.9000	6.8500	-20.349%	4,303	6,427	-90.073%
2026-06-03	13.0400	13.0400	8.4000	8.6000	-30.364%	410	5,476	-92.093%
2026-06-02	19.4000	20.4000	12.3000	12.3500	-24.233%	625	5,474	-94.494%
2026-06-01	11.1000	18.0000	11.1000	16.3000	+82.123%	2,857	5,453	-95.828%
2026-05-29	7.9500	9.2000	5.6300	8.9500	+22.603%	1,312	4,279	-92.402%
2026-05-28	8.0000	8.8500	6.4400	7.3000	+15.873%	1,473	3,341	-90.685%
2026-05-27	7.0000	7.0000	5.0000	6.3000	-11.268%	173	3,142	-89.206%
2026-05-26	7.0000	8.2000	7.0000	7.1000	+4.412%	115	3,123	-90.423%
2026-05-22	7.4800	7.6000	6.5100	6.8000	-12.821%	138	3,055	-90.000%
2026-05-21	6.5000	8.1600	6.5000	7.8000	+34.483%	117	3,039	-91.282%
2026-05-20	5.4000	6.6500	5.1500	5.8000	+8.209%	1,170	3,039	-88.276%
2026-05-19	5.3000	6.0000	4.2000	5.3600	-18.788%	191	2,432	-87.313%
2026-05-18	7.4100	7.4100	5.2500	6.6000	-17.500%	168	2,432	-89.697%
2026-05-15	8.7500	9.7600	8.0000	8.0000	-33.939%	142	2,432	-91.500%
2026-05-14	10.5000	14.3000	10.5000	12.1100	+11.408%	216	2,417	-94.385%
2026-05-13	10.8500	11.2000	8.5000	10.8700	+23.523%	127	2,416	-93.744%
2026-05-12	8.7000	9.8000	6.3900	8.8000	-25.424%	239	2,416	-92.273%
2026-05-11	11.1800	14.5500	11.1500	11.8000	-3.595%	358	2,416	-94.237%
2026-05-08	15.3000	17.2700	11.0000	12.2400	-45.112%	365	2,294	-94.444%
2026-05-07	24.9500	25.2100	20.4500	22.3000	-22.569%	527	2,172	-96.951%
2026-05-06	25.0000	28.8000	25.0000	28.8000	+31.507%	143	2,122	-97.639%
2026-05-05	19.9700	23.3000	19.2500	21.9000	+4.286%	188	2,186	-96.895%
2026-05-04	20.0000	24.4900	20.0000	21.0000	+18.510%	402	2,112	-96.762%
2026-05-01	15.8500	19.5000	15.8500	17.7200	+26.571%	76	1,923	-96.163%
2026-04-30	17.8500	17.8500	14.0000	14.0000	-14.997%	31	1,923	-95.143%
2026-04-29	15.8000	16.5000	14.9000	16.4700	+37.364%	47	1,929	-95.871%
2026-04-28	11.8000	13.7000	11.6500	11.9900	-17.481%	37	1,952	-94.329%
2026-04-27	13.0000	14.8500	12.4900	14.5300	+6.058%	23	1,960	-95.320%
2026-04-24	18.4100	18.4100	12.4000	13.7000	-19.648%	90	1,966	-95.036%
2026-04-23	19.7800	21.7500	16.7200	17.0500	-16.544%	95	1,984	-96.012%
2026-04-22	18.1000	21.5500	17.3400	20.4300	+32.233%	174	1,946	-96.672%
2026-04-21	17.2700	18.1000	15.2000	15.4500	-6.647%	33	1,901	-95.599%
2026-04-20	14.9200	16.7500	13.7000	16.5500	-2.647%	73	1,901	-95.891%
2026-04-17	17.1000	17.5800	16.2500	17.0000	-6.077%	148	1,897	-96.000%
2026-04-16	18.9700	18.9700	16.4500	18.1000	-3.775%	823	1,919	-96.243%
2026-04-15	19.4900	19.9500	16.9200	18.8100	+2.787%	1,063	1,932	-96.385%
2026-04-14	16.4300	19.3100	16.4300	18.3000	+18.370%	354	2,140	-96.284%
2026-04-13	14.2100	16.9100	14.2100	15.4600	+41.575%	200	2,004	-95.602%
2026-04-10	8.0200	12.8100	7.4000	10.9200	+65.455%	1,456	2,001	-93.773%
2026-04-09	5.8500	7.4200	5.8500	6.6000	+18.919%	390	919	-89.697%
2026-04-08	6.5000	6.5000	5.3000	5.5500	+17.336%	60	614	-87.748%
2026-04-07	4.4500	4.7300	3.9700	4.7300	+12.619%	12	571	-85.624%
2026-04-06	3.3000	4.2000	3.3000	4.2000	-1.176%	11	570	-83.810%
2026-04-02	3.9500	4.3000	3.9500	4.2500	+28.788%	3	564	-84.000%
2026-04-01	3.5000	3.5000	3.3000	3.3000	+0.610%	2	564	-79.394%
2026-03-31	3.0000	3.3800	2.8200	3.2800	+52.558%	31	564	-79.268%
2026-03-30	3.6000	3.6000	2.0700	2.1500	-30.645%	25	540	-68.372%
2026-03-27	3.2200	3.2200	3.1000	3.1000	-30.337%	4	549	-78.065%
2026-03-26	6.4400	6.4400	4.4500	4.4500	-27.877%	3	549	-84.719%
2026-03-25	5.9000	6.6000	5.8500	6.1700	+18.654%	181	550	-88.979%
2026-03-24	4.9000	5.2000	4.6500	5.2000	+6.776%	15	425	-86.923%
2026-03-23	5.3800	5.4600	4.8700	4.8700	+4.283%	15	421	-86.037%
2026-03-20	4.7000	4.8000	4.6700	4.6700	-2.708%	18	415	-85.439%
2026-03-19	4.7500	4.8000	4.7500	4.8000	-17.241%	13	409	-85.833%
2026-03-18	5.2000	5.8000	5.2000	5.8000	+3.571%	15	419	-88.276%
2026-03-17	6.1000	6.1000	5.6000	5.6000	-20.228%	35	424	-87.857%
2026-03-16	7.0000	7.0200	5.7500	7.0200	+16.033%	17	410	-90.313%
2026-03-13	5.9200	6.3000	5.9200	6.0500	+8.036%	262	405	-88.760%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-11.811%	10	160	-87.857%
2026-03-11	5.5000	6.4500	5.5000	6.3500	+39.560%	88	160	-89.291%
2026-03-10	4.5500	4.5500	4.5500	4.5500	0.000%	1	164	-85.055%
2026-03-09	4.8000	4.8000	4.5500	4.5500	-17.273%	3	164	-85.055%
2026-03-06	4.6700	5.5000	4.6700	5.5000	+14.583%	2	169	-87.636%
2026-03-05	5.3500	5.3500	4.8000	4.8000	-26.718%	30	169	-85.833%
2026-03-04	6.1500	6.6500	6.1500	6.5500	+28.431%	23	152	-89.618%
2026-03-03	5.4700	5.5300	4.7000	5.1000	-15.563%	38	149	-86.667%
2026-03-02	6.5000	6.5000	6.0400	6.0400	-4.882%	4	146	-88.742%
2026-02-27	7.7000	8.3000	6.3500	6.3500	-55.282%	35	146	-89.291%
2026-02-26	15.3000	15.3000	14.2000	14.2000	+2.899%	20	125	-95.211%
2026-02-25	16.4500	16.9500	13.8000	13.8000	-14.232%	52	136	-95.072%
2026-02-24	15.2500	16.0900	15.1000	16.0900	+19.628%	95	136	-95.774%
2026-02-23	13.4000	13.4500	13.4000	13.4500	+9.796%	2	118	-94.944%
2026-02-20	14.1700	14.1700	12.2500	12.2500	-20.968%	8	118	-94.449%
2026-02-18	15.9500	16.0000	15.5000	15.5000	+2.922%	3	110	-95.613%
2026-02-17	14.5500	15.0600	14.4000	15.0600	-17.479%	3	108	-95.485%
2026-02-13	19.2500	19.2500	18.2500	18.2500	+15.873%	4	104	-96.274%
2026-02-11	15.7500	15.7500	15.7500	15.7500	-3.374%	1	104	-95.683%
2026-02-10	16.9200	16.9200	16.3000	16.3000	+103.750%	3	103	-95.828%
2026-02-05	9.1400	9.1400	8.0000	8.0000	-21.951%	12	102	-91.500%
2026-02-04	9.6000	10.2500	9.5000	10.2500	-8.808%	3	109	-93.366%
2026-02-03	12.3500	12.4000	11.2400	11.2400	-18.551%	16	108	-93.950%
2026-02-02	13.8000	13.8000	13.8000	13.8000	-28.125%	1	102	-95.072%
2026-01-28	23.2500	23.2500	18.4000	19.2000	-12.727%	38	103	-96.458%
2026-01-27	17.7800	22.3000	17.7800	22.0000	+41.026%	24	78	-96.909%
2026-01-26	20.5300	20.5300	15.4700	15.6000	+21.401%	24	76	-95.641%
2026-01-23	13.7000	14.0000	12.8500	12.8500	-8.865%	6	69	-94.708%
2026-01-22	14.1000	14.1000	14.1000	14.1000	-17.544%	2	68	-95.177%
2026-01-16	16.4500	17.1000	16.4500	17.1000	+8.503%	2	68	-96.023%
2026-01-15	15.6600	17.1900	15.6600	15.7600	+17.524%	30	68	-95.685%
2026-01-14	13.2900	13.4100	13.2900	13.4100	+13.165%	2	53	-94.929%
2026-01-13	12.1500	12.1500	11.5700	11.8500	-10.768%	21	53	-94.262%
2026-01-12	13.3600	13.3600	13.2800	13.2800	+53.704%	20	57	-94.880%
2026-01-09	8.6400	8.6400	8.6400	8.6400	-4.741%	1	44	-92.130%
2026-01-02	9.0700	9.0700	9.0700	9.0700	+7.720%	1	44	-92.503%
2025-12-26	8.4200	8.4200	8.4200	8.4200	-28.462%	2	44	-91.924%
2025-12-19	8.9800	11.7700	8.9800	11.7700	+104.696%	9	45	-94.223%
2025-12-17	5.8000	5.8000	5.7500	5.7500	-7.556%	12	38	-88.174%
2025-12-16	6.3300	6.3300	6.2200	6.2200	-18.158%	6	38	-89.068%
2025-12-15	7.5500	7.6000	7.5500	7.6000	-39.054%	2	38	-91.053%
2025-12-04	12.4700	12.4700	12.4700	12.4700	+19.904%	1	38	-94.547%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-10.267%	3	38	-93.462%
2025-11-13	11.5900	11.5900	11.5900	11.5900	-20.069%	5	38	-94.133%
2025-11-12	14.5000	14.5000	14.5000	14.5000	-9.375%	21	43	-95.310%
2025-11-11	15.3100	16.0000	15.3100	16.0000	-36.508%	21	43	-95.750%
2025-11-10	27.3500	27.3500	24.9400	25.2000	+5.882%	5	31	-97.302%
2025-11-07	23.8000	23.8000	23.8000	23.8000	-25.602%	2	29	-97.143%
2025-11-04	31.9900	31.9900	31.9900	31.9900	-21.012%	1	28	-97.874%
2025-11-03	40.5000	40.5000	40.5000	40.5000	-8.371%	1	26	-98.321%
2025-10-31	45.5500	45.5500	44.2000	44.2000	-3.913%	11	26	-98.462%
2025-10-29	43.5000	46.0000	43.5000	46.0000	+6.481%	8	17	-98.522%
2025-10-28	45.3000	45.7000	43.2000	43.2000	+21.862%	6	13	-98.426%
2025-10-23	35.4500	35.4500	35.4500	35.4500	+9.922%	1	11	-98.082%
2025-10-22	35.7500	35.7500	31.0000	32.2500	-12.720%	5	10	-97.891%
2025-10-21	38.2000	38.2000	36.5800	36.9500	-7.509%	9	9	-98.160%
2025-10-20	40.2000	40.2000	39.9500	39.9500	-5.889%	2	2	-98.298%
2025-10-17	42.4000	42.4500	42.4000	42.4500	0.000%	2	0	-98.398%

.dark-mode .Vxm6Ty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vxm6Ty{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C125CRWV Jul 17 2026 125.00 Call (CRWV260717C00125000)option OPRA

CRWV20260717C125
CRWV Jul 17 2026 125.00 Call (CRWV260717C00125000)
option OPRA