Dark

CRWV20260717C160
CRWV Jul 17 2026 160.00 Call (CRWV260717C00160000)
option OPRA

EOD

Jun 29, 2026

0.0900-25.000%(-0.0300)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1000	0.1000	0.0700	0.0900	-25.000%	48	5,034	0.000%
2026-06-26	0.2100	0.2100	0.1100	0.1200	-40.000%	10	5,019	-25.000%
2026-06-25	0.3000	0.3000	0.2000	0.2000	-31.034%	135	5,024	-55.000%
2026-06-24	0.3500	0.4000	0.2700	0.2900	-42.000%	339	5,092	-68.966%
2026-06-23	0.5300	0.8300	0.5000	0.5000	-45.055%	126	4,919	-82.000%
2026-06-22	1.4200	1.4200	0.7400	0.9100	-45.181%	205	4,902	-90.110%
2026-06-18	1.8000	1.9500	1.4000	1.6600	+5.063%	2,369	2,889	-94.578%
2026-06-17	2.3000	2.7500	1.5800	1.5800	-28.507%	356	2,889	-94.304%
2026-06-16	1.1700	2.4900	1.1200	2.2100	+145.556%	934	2,889	-95.928%
2026-06-15	1.1200	1.1200	0.8400	0.9000	+9.756%	141	2,871	-90.000%
2026-06-12	0.9500	1.1000	0.6700	0.8200	+49.091%	180	2,860	-89.024%
2026-06-11	0.4500	0.5500	0.3400	0.5500	-17.910%	170	2,868	-83.636%
2026-06-10	0.8000	0.8000	0.6300	0.6700	+3.077%	96	2,841	-86.567%
2026-06-09	1.1700	1.1700	0.6000	0.6500	-40.909%	791	2,841	-86.154%
2026-06-08	1.1500	1.2600	0.9300	1.1000	0.000%	250	2,979	-91.818%
2026-06-05	1.7000	1.7000	0.8400	1.1000	-41.176%	1,002	3,102	-91.818%
2026-06-04	2.7200	2.7200	1.6500	1.8700	-25.200%	712	2,880	-95.187%
2026-06-03	4.2500	4.2500	2.5000	2.5000	-39.024%	789	2,642	-96.400%
2026-06-02	7.6500	8.2200	4.0700	4.1000	-33.333%	1,269	2,385	-97.805%
2026-06-01	4.2000	7.1200	3.7000	6.1500	+112.069%	1,260	2,530	-98.537%
2026-05-29	2.0500	3.0500	1.6000	2.9000	+41.463%	429	2,243	-96.897%
2026-05-28	2.0700	2.7700	1.8500	2.0500	+13.889%	310	2,227	-95.610%
2026-05-27	1.9300	1.9300	1.3500	1.8000	-14.286%	202	2,237	-95.000%
2026-05-26	2.2300	2.5100	2.0500	2.1000	+8.247%	676	2,105	-95.714%
2026-05-22	2.6000	2.6000	1.8700	1.9400	-16.379%	240	2,129	-95.361%
2026-05-21	2.1800	2.5700	1.8500	2.3200	+25.405%	802	1,547	-96.121%
2026-05-20	1.4500	2.0000	1.4500	1.8500	+10.119%	18	1,547	-95.135%
2026-05-19	1.6200	1.8100	1.1800	1.6800	-12.953%	43	1,587	-94.643%
2026-05-18	2.1500	2.1500	1.6100	1.9300	-28.519%	144	1,587	-95.337%
2026-05-15	3.2800	3.5000	2.6600	2.7000	-41.304%	228	1,587	-96.667%
2026-05-14	3.6700	5.3700	3.6500	4.6000	+14.713%	286	1,632	-98.043%
2026-05-13	3.1200	4.0100	3.1000	4.0100	+55.426%	149	1,536	-97.756%
2026-05-12	3.4000	3.5000	2.0200	2.5800	-34.848%	119	1,536	-96.512%
2026-05-11	4.7600	5.5000	3.9600	3.9600	-13.913%	158	1,536	-97.727%
2026-05-08	7.0100	7.0100	4.2000	4.6000	-51.579%	119	1,511	-98.043%
2026-05-07	11.8200	12.1500	9.1000	9.5000	-35.374%	352	1,495	-99.053%
2026-05-06	13.0000	14.7000	12.7500	14.7000	+33.394%	136	1,374	-99.388%
2026-05-05	9.5500	11.1500	8.7500	11.0200	+10.865%	131	1,322	-99.183%
2026-05-04	8.3000	12.0000	8.3000	9.9400	+24.250%	809	1,261	-99.095%
2026-05-01	6.8000	9.2500	6.8000	8.0000	+7.383%	142	827	-98.875%
2026-04-30	7.3400	7.5500	7.2700	7.4500	-3.747%	9	827	-98.792%
2026-04-29	6.4000	7.7400	6.4000	7.7400	+48.846%	9	828	-98.837%
2026-04-28	5.3700	6.1000	4.9500	5.2000	-22.963%	71	826	-98.269%
2026-04-27	5.5600	7.0000	5.1600	6.7500	+8.871%	24	834	-98.667%
2026-04-24	8.0000	8.0000	5.7000	6.2000	-21.519%	47	837	-98.548%
2026-04-23	9.6000	9.8500	7.8500	7.9000	-22.091%	58	839	-98.861%
2026-04-22	8.3000	10.8000	8.2000	10.1400	+45.899%	702	849	-99.112%
2026-04-21	7.2000	7.9000	6.9500	6.9500	-6.081%	135	447	-98.705%
2026-04-20	6.4000	7.4500	6.4000	7.4000	-6.683%	9	447	-98.784%
2026-04-17	7.9000	7.9300	7.9000	7.9300	-1.491%	3	444	-98.865%
2026-04-16	7.9000	8.3600	7.7700	8.0500	-8.523%	14	444	-98.882%
2026-04-15	9.5500	9.5500	7.9000	8.8000	+2.326%	116	442	-98.977%
2026-04-14	8.4100	9.2000	8.2500	8.6000	+22.333%	51	365	-98.953%
2026-04-13	6.6400	7.6000	6.6400	7.0300	+39.208%	58	360	-98.720%
2026-04-10	3.4200	5.6000	3.4200	5.0500	+83.636%	26	366	-98.218%
2026-04-09	2.0000	2.7500	2.0000	2.7500	+77.419%	18	378	-96.727%
2026-04-07	1.5600	1.5800	1.5500	1.5500	-10.920%	13	360	-94.194%
2026-04-01	1.7400	1.7400	1.7400	1.7400	+248.000%	17	355	-94.828%
2026-03-30	0.7700	0.7900	0.5000	0.5000	-79.167%	9	355	-82.000%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-1.639%	1	357	-96.250%
2026-03-25	2.4400	2.4400	2.4400	2.4400	+15.094%	8	356	-96.311%
2026-03-23	2.0300	2.1300	2.0300	2.1200	+6.000%	16	350	-95.755%
2026-03-20	1.8000	2.0000	1.8000	2.0000	-21.569%	16	334	-95.500%
2026-03-18	2.2000	2.5500	2.2000	2.5500	+16.438%	4	320	-96.471%
2026-03-17	2.3000	2.4200	2.1900	2.1900	-4.783%	15	321	-95.890%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-2.954%	5	323	-96.087%
2026-03-11	2.3700	2.3700	2.3700	2.3700	+24.084%	1	318	-96.203%
2026-03-10	1.9100	1.9100	1.9100	1.9100	-4.020%	1	318	-95.288%
2026-03-09	1.9900	1.9900	1.9900	1.9900	-26.296%	3	319	-95.477%
2026-03-05	2.6900	2.7000	2.6900	2.7000	-12.903%	3	321	-96.667%
2026-03-04	2.7500	3.1000	2.7500	3.1000	+38.393%	11	319	-97.097%
2026-03-03	2.6200	2.6400	2.1400	2.2400	-31.498%	7	308	-95.982%
2026-03-02	3.2700	3.2700	3.2700	3.2700	+9.000%	2	312	-97.248%
2026-02-27	4.0500	4.0500	3.0000	3.0000	-63.636%	18	310	-97.000%
2026-02-26	8.7000	8.7000	8.0500	8.2500	-13.431%	26	327	-98.909%
2026-02-25	10.3000	10.5000	9.3000	9.5300	-2.755%	28	338	-99.056%
2026-02-24	9.1000	9.8000	9.0500	9.8000	+21.739%	18	338	-99.082%
2026-02-23	7.9500	8.0500	7.9500	8.0500	+24.420%	11	327	-98.882%
2026-02-20	7.7000	7.7000	6.4700	6.4700	-31.170%	12	329	-98.609%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-1.157%	1	325	-99.043%
2026-02-18	9.2500	9.5100	9.2500	9.5100	+13.214%	2	325	-99.054%
2026-02-17	7.9500	8.4000	7.9500	8.4000	-22.222%	4	323	-98.929%
2026-02-13	10.8000	10.8000	10.8000	10.8000	+10.769%	2	323	-99.167%
2026-02-11	8.5500	9.7500	8.5500	9.7500	-2.500%	9	323	-99.077%
2026-02-09	8.2000	10.0000	8.2000	10.0000	+38.889%	2	329	-99.100%
2026-02-06	5.5000	7.2000	5.5000	7.2000	+35.849%	6	327	-98.750%
2026-02-05	5.2000	5.4500	5.2000	5.3000	-18.462%	3	321	-98.302%
2026-02-04	6.5000	6.5000	6.5000	6.5000	-30.108%	1	320	-98.615%
2026-01-30	9.3000	9.3000	9.3000	9.3000	-17.699%	10	320	-99.032%
2026-01-28	10.7800	11.3500	10.7800	11.3000	-15.356%	3	320	-99.204%
2026-01-27	13.2300	13.3500	12.9600	13.3500	+45.902%	5	320	-99.326%
2026-01-26	10.4300	10.4300	9.1500	9.1500	+33.772%	3	317	-99.016%
2026-01-21	6.8400	6.8400	6.8400	6.8400	-15.556%	1	316	-98.684%
2026-01-20	8.4000	8.4000	8.1000	8.1000	-23.585%	22	316	-98.889%
2026-01-16	10.6000	10.6000	10.6000	10.6000	+48.252%	6	302	-99.151%
2026-01-13	7.2200	7.2200	7.1500	7.1500	-3.378%	2	302	-98.741%
2026-01-12	7.2100	7.4000	7.2100	7.4000	+66.292%	252	302	-98.784%
2026-01-08	4.4500	4.4500	4.4500	4.4500	+20.270%	1	52	-97.978%
2025-12-31	4.4500	4.4500	3.6000	3.7000	-22.917%	40	17	-97.568%
2025-12-26	5.2000	5.2000	4.8000	4.8000	-5.882%	6	17	-98.125%
2025-12-24	5.2500	5.2500	5.1000	5.1000	-16.393%	3	17	-98.235%
2025-12-23	6.1000	6.1000	6.1000	6.1000	-8.955%	1	17	-98.525%
2025-12-19	6.7000	6.7000	6.7000	6.7000	-22.722%	10	16	-98.657%
2025-12-05	8.6700	8.6700	8.6700	8.6700	+43.306%	1	13	-98.962%
2025-12-03	6.0500	6.0500	6.0500	6.0500	+0.498%	2	13	-98.512%
2025-11-28	6.0200	6.0200	6.0200	6.0200	-25.679%	1	13	-98.505%
2025-11-20	8.1000	8.1000	8.1000	8.1000	+8.000%	1	13	-98.889%
2025-11-18	7.5000	7.5000	7.5000	7.5000	+9.489%	2	13	-98.800%
2025-11-13	7.6400	7.6400	6.8500	6.8500	-35.499%	2	13	-98.686%
2025-11-11	10.6200	10.6200	10.6200	10.6200	-37.345%	1	12	-99.153%
2025-11-07	16.9500	16.9500	16.9500	16.9500	-38.251%	1	12	-99.469%
2025-11-03	29.1900	29.4300	27.3000	27.4500	-12.857%	7	6	-99.672%
2025-10-31	31.5000	31.5000	31.5000	31.5000	-0.158%	1	6	-99.714%
2025-10-30	31.4500	31.5500	31.4500	31.5500	+1.774%	2	5	-99.715%
2025-10-27	31.0000	31.0000	31.0000	31.0000	+9.078%	1	4	-99.710%
2025-10-24	28.4200	28.4200	28.4200	28.4200	+18.170%	2	4	-99.683%
2025-10-23	23.9000	24.0500	23.9000	24.0500	-22.419%	2	4	-99.626%
2025-10-17	30.1200	31.0000	30.1200	31.0000	0.000%	3	3	-99.710%

.dark-mode .lbgqDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbgqDB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C160CRWV Jul 17 2026 160.00 Call (CRWV260717C00160000)option OPRA

CRWV20260717C160
CRWV Jul 17 2026 160.00 Call (CRWV260717C00160000)
option OPRA