Dark

CRWV20260717C70
CRWV Jul 17 2026 70.00 Call (CRWV260717C00070000)
option OPRA

EOD

Jun 29, 2026

26.00-0.650%(-0.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	26.8000	26.8000	22.0000	26.0000	-0.650%	7	231	0.000%
2026-06-26	26.1700	26.1700	26.1700	26.1700	-19.228%	1	231	-0.650%
2026-06-25	32.4000	32.4000	32.4000	32.4000	+2.370%	30	231	-19.753%
2026-06-24	31.0500	31.9500	30.6000	31.6500	-24.010%	66	209	-17.852%
2026-06-22	47.4500	47.4500	41.6500	41.6500	-12.316%	3	152	-37.575%
2026-06-18	47.5000	47.5000	47.5000	47.5000	-4.676%	3	151	-45.263%
2026-06-17	49.8000	49.8300	49.8000	49.8300	+3.921%	5	151	-47.823%
2026-06-16	47.6500	47.9500	47.6500	47.9500	+36.805%	14	151	-45.777%
2026-06-12	35.0500	35.0500	35.0500	35.0500	+22.982%	10	158	-25.820%
2026-06-11	24.3800	28.5000	24.3800	28.5000	-1.213%	2	158	-8.772%
2026-06-10	28.8500	28.8500	28.8500	28.8500	+6.340%	2	160	-9.879%
2026-06-09	27.1300	27.1300	27.1300	27.1300	-37.632%	1	158	-4.165%
2026-06-03	44.0500	44.0500	43.4000	43.5000	-21.395%	80	159	-40.230%
2026-06-01	56.2700	56.2700	55.3400	55.3400	+44.378%	5	101	-53.018%
2026-05-29	38.3300	38.3300	38.3300	38.3300	+8.892%	1	106	-32.168%
2026-05-27	34.0000	35.2000	34.0000	35.2000	-11.380%	3	106	-26.136%
2026-05-26	39.7200	39.7200	39.7200	39.7200	+1.846%	1	106	-34.542%
2026-05-22	37.3000	39.0000	37.3000	39.0000	-0.763%	2	106	-33.333%
2026-05-21	36.9800	39.3000	36.9800	39.3000	+13.748%	12	104	-33.842%
2026-05-20	34.4000	34.5500	34.3400	34.5500	+8.991%	5	104	-24.747%
2026-05-19	31.7000	31.7000	31.7000	31.7000	-2.160%	1	102	-17.981%
2026-05-18	32.4000	32.4000	32.4000	32.4000	-19.000%	1	102	-19.753%
2026-05-15	40.0000	40.0000	40.0000	40.0000	-15.254%	1	102	-35.000%
2026-05-14	48.8100	48.8100	47.2000	47.2000	+7.960%	11	103	-44.915%
2026-05-13	40.0000	43.7200	40.0000	43.7200	+13.558%	3	103	-40.531%
2026-05-12	39.4500	39.4500	34.9700	38.5000	-25.890%	4	103	-32.468%
2026-05-11	51.9500	51.9500	51.9500	51.9500	+10.650%	1	103	-49.952%
2026-05-08	49.7000	49.7000	46.9500	46.9500	-20.356%	2	102	-44.622%
2026-05-07	60.0000	60.0000	58.9500	58.9500	-14.565%	2	103	-55.895%
2026-05-06	65.0000	69.0000	65.0000	69.0000	+16.949%	3	104	-62.319%
2026-05-05	59.0000	59.0000	59.0000	59.0000	+8.257%	1	103	-55.932%
2026-05-01	54.5000	54.5000	54.5000	54.5000	+18.478%	3	105	-52.294%
2026-04-30	46.0000	46.0000	46.0000	46.0000	+13.022%	1	105	-43.478%
2026-04-28	41.0000	41.0000	40.7000	40.7000	-10.549%	3	105	-36.118%
2026-04-27	40.1300	45.5000	40.1300	45.5000	+3.881%	5	105	-42.857%
2026-04-24	46.4300	46.4300	42.5000	43.8000	-23.574%	16	105	-40.639%
2026-04-22	56.3400	57.3100	56.3400	57.3100	+15.358%	3	113	-54.633%
2026-04-21	51.7900	51.7900	49.6800	49.6800	-1.370%	2	114	-47.665%
2026-04-20	50.3700	50.3700	50.3700	50.3700	-4.057%	2	114	-48.382%
2026-04-15	49.0000	52.5000	49.0000	52.5000	+1.156%	7	114	-50.476%
2026-04-14	50.5000	51.9000	49.6700	51.9000	+11.254%	34	114	-49.904%
2026-04-13	39.6600	47.7000	39.6600	46.6500	+23.576%	54	103	-44.266%
2026-04-10	31.9000	40.8000	31.9000	37.7500	+25.415%	54	105	-31.126%
2026-04-09	30.1000	30.1000	30.1000	30.1000	+14.231%	1	93	-13.621%
2026-04-08	29.6300	29.6300	26.2500	26.3500	+12.848%	4	93	-1.328%
2026-04-07	23.3500	23.3500	23.3500	23.3500	+6.865%	9	92	+11.349%
2026-04-02	16.8900	21.8500	16.8900	21.8500	+10.076%	55	153	+18.993%
2026-04-01	19.9700	20.1000	18.3500	19.8500	+7.008%	28	153	+30.982%
2026-03-31	15.8500	18.5500	15.8500	18.5500	+46.640%	47	174	+40.162%
2026-03-30	14.3000	14.3000	12.5000	12.6500	-25.588%	61	183	+105.534%
2026-03-27	16.5300	17.0000	16.5000	17.0000	-22.018%	6	120	+52.941%
2026-03-26	21.8000	21.8000	21.8000	21.8000	-15.927%	1	117	+19.266%
2026-03-25	25.8600	26.7000	25.8600	25.9300	+22.024%	14	118	+0.270%
2026-03-24	21.2500	21.2500	21.2500	21.2500	+1.675%	1	123	+22.353%
2026-03-20	22.3000	22.3000	20.4100	20.9000	-3.687%	4	124	+24.402%
2026-03-19	21.7000	21.7000	21.7000	21.7000	-12.146%	1	124	+19.816%
2026-03-18	22.4800	24.7000	22.4800	24.7000	+8.096%	22	125	+5.263%
2026-03-17	24.0500	24.0500	22.8500	22.8500	-2.931%	3	125	+13.786%
2026-03-16	24.7000	24.7000	23.1000	23.5400	+2.348%	10	125	+10.450%
2026-03-13	22.5200	23.0000	22.5200	23.0000	+1.366%	2	129	+13.043%
2026-03-12	22.5000	22.6900	22.5000	22.6900	-1.262%	20	127	+14.588%
2026-03-11	21.0000	24.0000	21.0000	22.9800	+22.888%	33	137	+13.142%
2026-03-10	18.5000	18.7000	18.5000	18.7000	+7.102%	2	131	+39.037%
2026-03-09	17.4600	17.4600	17.4600	17.4600	-15.652%	1	133	+48.912%
2026-03-06	17.4500	20.7000	17.4500	20.7000	-1.663%	6	133	+25.604%
2026-03-05	20.3000	21.0500	20.2000	21.0500	-3.881%	9	129	+23.515%
2026-03-04	21.9000	21.9000	21.9000	21.9000	+18.314%	5	126	+18.721%
2026-03-03	18.0000	18.5100	17.5100	18.5100	-12.771%	12	126	+40.465%
2026-03-02	21.2200	21.2200	21.2200	21.2200	+1.048%	1	130	+22.526%
2026-02-27	24.4500	24.4500	21.0000	21.0000	-43.166%	14	130	+23.810%
2026-02-26	37.5000	37.5000	35.8000	36.9500	-9.325%	24	127	-29.635%
2026-02-25	40.7500	40.7500	40.7500	40.7500	+11.035%	2	149	-36.196%
2026-02-24	36.8000	36.8000	36.7000	36.7000	+6.069%	2	149	-29.155%
2026-02-23	34.0000	34.6000	34.0000	34.6000	+11.613%	7	150	-24.855%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-13.889%	10	149	-16.129%
2026-02-11	36.0000	36.0000	36.0000	36.0000	+42.857%	1	149	-27.778%
2026-02-06	25.1000	25.2000	24.8500	25.2000	-15.294%	8	148	+3.175%
2026-02-03	32.2500	32.2500	29.5500	29.7500	-10.256%	37	150	-12.605%
2026-02-02	33.0500	33.1500	33.0500	33.1500	-18.550%	2	115	-21.569%
2026-01-29	41.0900	41.0900	40.7000	40.7000	-5.896%	19	114	-36.118%
2026-01-28	43.2500	43.2500	43.2500	43.2500	-9.990%	8	103	-39.884%
2026-01-27	48.0500	48.0500	48.0500	48.0500	+24.482%	1	111	-45.890%
2026-01-26	44.5100	44.5100	38.6000	38.6000	+5.898%	12	112	-32.642%
2026-01-23	36.4500	36.4500	36.4500	36.4500	+1.901%	10	117	-28.669%
2026-01-22	35.7700	35.7700	35.7700	35.7700	-4.230%	12	107	-27.313%
2026-01-20	37.3500	37.3500	37.3500	37.3500	-4.231%	2	95	-30.388%
2026-01-15	39.0000	39.0000	39.0000	39.0000	+21.875%	1	97	-33.333%
2026-01-14	32.0000	32.0000	32.0000	32.0000	-1.931%	2	98	-18.750%
2026-01-13	32.6300	32.6300	32.6300	32.6300	-1.658%	1	100	-20.319%
2026-01-12	31.0000	33.1800	31.0000	33.1800	+33.039%	3	100	-21.640%
2026-01-09	24.2500	26.0500	24.2500	24.9400	+3.271%	25	102	+4.250%
2026-01-08	24.4000	24.4000	24.1500	24.1500	+2.766%	4	79	+7.660%
2026-01-06	24.4000	24.4000	22.2000	23.5000	-6.931%	5	81	+10.638%
2026-01-02	22.7000	26.3200	22.7000	25.2500	+26.250%	13	79	+2.970%
2025-12-31	20.0000	20.0000	20.0000	20.0000	-11.308%	2	88	+30.000%
2025-12-29	22.5500	22.5500	22.5500	22.5500	-9.800%	1	88	+15.299%
2025-12-26	25.0000	25.0000	25.0000	25.0000	-6.925%	10	87	+4.000%
2025-12-23	26.9300	26.9300	26.8600	26.8600	+5.127%	2	77	-3.202%
2025-12-19	24.0000	25.5500	24.0000	25.5500	+42.102%	5	76	+1.761%
2025-12-18	18.5500	18.5500	17.9800	17.9800	+8.509%	6	77	+44.605%
2025-12-17	17.8100	18.0000	16.5700	16.5700	-12.789%	10	76	+56.910%
2025-12-16	20.5000	20.5000	19.0000	19.0000	-24.663%	2	71	+36.842%
2025-12-12	25.2200	25.2200	25.2200	25.2200	-20.013%	1	70	+3.093%
2025-12-04	29.2000	31.6000	29.2000	31.5300	+23.890%	46	70	-17.539%
2025-12-02	25.4500	25.4500	25.4500	25.4500	+1.394%	1	29	+2.161%
2025-12-01	25.1000	25.1000	25.1000	25.1000	+18.676%	1	28	+3.586%
2025-11-25	20.0000	21.3500	19.4000	21.1500	-6.208%	16	29	+22.931%
2025-11-21	22.4600	22.5500	20.0000	22.5500	+7.895%	21	23	+15.299%
2025-11-20	20.9000	20.9000	20.9000	20.9000	-15.895%	2	13	+24.402%
2025-11-19	24.1000	24.9500	24.1000	24.8500	-1.193%	5	11	+4.628%
2025-11-18	25.1500	25.1500	25.1500	25.1500	+5.672%	4	10	+3.380%
2025-11-17	24.7000	24.7000	23.8000	23.8000	-14.388%	4	6	+9.244%
2025-11-14	27.8000	27.8000	27.8000	27.8000	+7.668%	1	2	-6.475%
2025-11-13	25.8200	25.8200	25.8200	25.8200	-18.932%	1	2	+0.697%
2025-11-12	31.9500	31.9500	31.8500	31.8500	0.000%	2	1	-18.367%

.dark-mode .xVL4h8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVL4h8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C70CRWV Jul 17 2026 70.00 Call (CRWV260717C00070000)option OPRA

CRWV20260717C70
CRWV Jul 17 2026 70.00 Call (CRWV260717C00070000)
option OPRA