Dark

CRWV20260717C80
CRWV Jul 17 2026 80.00 Call (CRWV260717C00080000)
option OPRA

EOD

Jun 29, 2026

17.65-21.029%(-4.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.6400	18.0000	14.6400	17.6500	-21.029%	9	360	0.000%
2026-06-25	21.4000	23.4000	21.4000	22.3500	-1.106%	13	358	-21.029%
2026-06-24	23.2300	25.0300	22.6000	22.6000	-19.430%	14	363	-21.903%
2026-06-23	25.0300	28.0500	25.0300	28.0500	-22.642%	20	363	-37.077%
2026-06-18	38.6000	38.6000	36.2600	36.2600	-11.040%	4	366	-51.324%
2026-06-17	39.2500	40.7600	39.2500	40.7600	+5.733%	8	366	-56.698%
2026-06-16	38.6500	38.6500	36.2000	38.5500	+30.900%	15	366	-54.215%
2026-06-15	26.7000	30.5000	26.7000	29.4500	+21.443%	18	380	-40.068%
2026-06-12	22.8000	27.3000	22.5500	24.2500	+44.690%	30	384	-27.216%
2026-06-11	17.1000	18.1800	16.7600	16.7600	-19.190%	4	378	+5.310%
2026-06-10	21.4500	21.4500	20.7400	20.7400	-7.617%	52	377	-14.899%
2026-06-09	19.5600	22.4500	19.5600	22.4500	-12.748%	16	336	-21.381%
2026-06-08	23.7500	25.9500	23.7500	25.7300	+13.348%	61	335	-31.403%
2026-06-05	26.3500	26.3500	20.8000	22.7000	-26.299%	121	365	-22.247%
2026-06-04	29.8000	32.0000	29.8000	30.8000	-14.444%	125	370	-42.695%
2026-06-03	36.0000	36.0000	36.0000	36.0000	-15.572%	1	340	-50.972%
2026-06-02	52.8000	52.8000	42.6400	42.6400	-8.004%	12	341	-58.607%
2026-06-01	43.2500	48.0100	43.2500	46.3500	+57.385%	14	339	-61.920%
2026-05-29	27.0500	29.4500	27.0500	29.4500	-1.833%	6	344	-40.068%
2026-05-28	30.0000	30.0000	30.0000	30.0000	+20.968%	1	345	-41.167%
2026-05-27	26.6000	26.6000	24.8000	24.8000	-17.140%	12	344	-28.831%
2026-05-26	29.9300	29.9300	29.9300	29.9300	-3.483%	1	344	-41.029%
2026-05-21	28.3000	31.5000	28.3000	31.0100	+20.287%	80	345	-43.083%
2026-05-20	26.9900	26.9900	25.7800	25.7800	+17.182%	3	342	-31.536%
2026-05-19	22.5500	22.5500	22.0000	22.0000	-21.708%	2	339	-19.773%
2026-05-18	27.2000	28.1000	24.6400	28.1000	-29.750%	17	339	-37.189%
2026-05-14	40.0000	40.0000	40.0000	40.0000	+34.093%	1	339	-55.875%
2026-05-12	33.2200	33.3900	27.3500	29.8300	-22.519%	67	338	-40.831%
2026-05-11	41.9000	42.0000	38.5000	38.5000	+4.620%	21	338	-54.156%
2026-05-08	37.0800	37.7500	35.2400	36.8000	-27.588%	30	328	-52.038%
2026-05-07	49.9200	50.8200	49.7800	50.8200	-16.729%	8	328	-65.270%
2026-05-06	59.6000	61.2500	58.3500	61.0300	+17.365%	37	336	-71.080%
2026-05-05	50.8500	52.7500	50.8500	52.0000	0.000%	6	364	-66.058%
2026-05-04	46.8500	52.0000	46.8500	52.0000	+19.266%	2	364	-66.058%
2026-05-01	41.9100	44.8300	41.9100	43.6000	+7.575%	11	369	-59.518%
2026-04-30	42.8000	42.8000	40.5300	40.5300	+0.198%	21	369	-56.452%
2026-04-29	40.4500	40.4500	40.4500	40.4500	+23.890%	4	388	-56.366%
2026-04-28	33.0000	33.0000	32.6500	32.6500	-10.327%	4	392	-45.942%
2026-04-24	37.8500	37.8500	35.4000	36.4100	-14.087%	213	393	-51.524%
2026-04-23	46.4800	46.4800	42.3500	42.3800	-13.422%	44	302	-58.353%
2026-04-22	46.6500	49.0000	46.4500	48.9500	+14.209%	49	287	-63.943%
2026-04-17	42.1300	42.8600	42.1300	42.8600	-0.326%	6	293	-58.819%
2026-04-16	41.9500	43.0000	41.9500	43.0000	-5.182%	2	298	-58.953%
2026-04-15	42.1800	45.3500	42.1800	45.3500	+4.253%	3	299	-61.080%
2026-04-14	44.0000	44.7300	42.0200	43.5000	+13.163%	14	299	-59.425%
2026-04-13	37.4500	40.4500	37.4500	38.4400	+25.008%	80	310	-54.084%
2026-04-10	25.4400	33.0500	25.4400	30.7500	+37.216%	62	322	-42.602%
2026-04-09	18.8500	24.8000	18.8500	22.4100	+6.309%	14	362	-21.241%
2026-04-08	23.1500	23.2500	20.0500	21.0800	+18.360%	66	366	-16.271%
2026-04-07	16.0000	17.8100	16.0000	17.8100	+12.366%	25	422	-0.898%
2026-04-06	16.0000	16.0000	15.8500	15.8500	-3.058%	13	442	+11.356%
2026-04-02	12.4200	16.4900	12.4200	16.3500	+14.817%	30	457	+7.951%
2026-04-01	15.5000	15.5000	13.6500	14.2400	+3.942%	28	457	+23.947%
2026-03-31	11.6500	13.7000	11.6500	13.7000	+50.715%	27	458	+28.832%
2026-03-30	12.0900	12.0900	8.9500	9.0900	-29.040%	49	464	+94.169%
2026-03-27	14.3500	14.3500	12.2000	12.8100	-18.924%	33	428	+37.783%
2026-03-26	20.1500	20.8100	15.8000	15.8000	-23.524%	45	415	+11.709%
2026-03-25	19.0000	21.1500	19.0000	20.6600	+14.144%	33	410	-14.569%
2026-03-24	16.5100	18.1000	16.2500	18.1000	+8.060%	13	422	-2.486%
2026-03-20	18.0500	18.0500	16.7500	16.7500	+1.824%	14	430	+5.373%
2026-03-19	17.0700	17.1200	16.4500	16.4500	-14.899%	15	436	+7.295%
2026-03-18	19.3300	19.3300	19.3300	19.3300	-0.515%	3	429	-8.691%
2026-03-17	19.4300	19.4300	19.4300	19.4300	-9.628%	1	432	-9.161%
2026-03-16	18.2500	21.5000	18.2500	21.5000	+10.087%	29	432	-17.907%
2026-03-13	18.0000	20.0000	18.0000	19.5300	+7.722%	7	455	-9.626%
2026-03-12	18.1300	18.1300	18.1300	18.1300	-1.199%	2	460	-2.648%
2026-03-11	16.7000	19.2500	16.7000	18.3500	+24.830%	47	462	-3.815%
2026-03-10	14.5500	14.8000	14.4700	14.7000	+2.012%	23	469	+20.068%
2026-03-09	13.3000	14.4500	12.9000	14.4100	+1.407%	15	457	+22.484%
2026-03-06	14.5000	16.5700	13.8500	14.2100	-4.310%	73	454	+24.208%
2026-03-05	17.5000	17.5000	14.6000	14.8500	-21.429%	22	443	+18.855%
2026-03-04	17.7000	18.9000	16.8500	18.9000	+24.835%	60	427	-6.614%
2026-03-03	15.7000	15.7000	14.2000	15.1400	-11.306%	77	415	+16.579%
2026-03-02	18.2500	18.2500	16.2000	17.0700	-7.730%	29	353	+3.398%
2026-02-27	20.0000	21.5000	16.6500	18.5000	-42.901%	163	357	-4.595%
2026-02-26	32.4000	32.4000	32.4000	32.4000	-6.032%	2	266	-45.525%
2026-02-25	36.2000	36.2000	34.4800	34.4800	+1.352%	6	266	-48.811%
2026-02-24	31.5000	34.0200	31.5000	34.0200	+13.400%	36	266	-48.119%
2026-02-23	29.0000	30.0000	28.5000	30.0000	+11.773%	8	285	-41.167%
2026-02-20	28.4800	28.4800	26.8400	26.8400	-16.620%	25	290	-34.240%
2026-02-19	32.1900	32.1900	32.1900	32.1900	+0.500%	3	275	-45.169%
2026-02-18	32.0300	32.0300	32.0300	32.0300	+2.660%	3	275	-44.895%
2026-02-12	31.3000	31.3000	31.2000	31.2000	+0.775%	2	272	-43.429%
2026-02-11	32.4000	32.4000	30.9600	30.9600	-3.250%	3	273	-42.991%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+25.490%	1	272	-44.844%
2026-02-06	24.3500	25.5000	24.3500	25.5000	+39.116%	8	271	-30.784%
2026-02-05	20.5200	21.3800	18.3300	18.3300	-19.001%	14	279	-3.710%
2026-02-04	22.6300	22.6300	22.6300	22.6300	-14.604%	18	277	-22.006%
2026-02-03	23.3000	27.0200	23.3000	26.5000	+0.379%	9	259	-33.396%
2026-02-02	29.0000	29.0000	26.4000	26.4000	-10.961%	2	265	-33.144%
2026-01-30	29.6500	29.6500	29.6500	29.6500	-8.204%	1	265	-40.472%
2026-01-29	34.8200	34.8200	32.3000	32.3000	-22.281%	20	265	-45.356%
2026-01-28	41.5600	41.5600	41.5600	41.5600	+1.366%	3	250	-57.531%
2026-01-27	41.0000	41.0000	41.0000	41.0000	+1.813%	1	250	-56.951%
2026-01-26	37.0000	40.2700	37.0000	40.2700	+32.033%	4	251	-56.171%
2026-01-23	29.6500	30.5000	29.5500	30.5000	+1.667%	9	252	-42.131%
2026-01-22	33.5000	33.5000	30.0000	30.0000	+10.294%	3	253	-41.167%
2026-01-21	27.2000	27.2000	27.2000	27.2000	-12.821%	10	254	-35.110%
2026-01-20	31.7500	31.7500	31.2000	31.2000	-13.285%	4	254	-43.429%
2026-01-16	34.0000	36.0000	34.0000	35.9800	+7.243%	3	255	-50.945%
2026-01-15	33.8400	34.6500	33.5500	33.5500	+24.259%	12	255	-47.392%
2026-01-13	29.4000	29.4000	27.0000	27.0000	-5.296%	2	267	-34.630%
2026-01-12	23.0000	28.5100	23.0000	28.5100	+40.374%	58	266	-38.092%
2026-01-09	19.2600	20.5800	19.2600	20.3100	+1.550%	9	303	-13.097%
2026-01-08	19.6000	20.4000	19.5000	20.0000	+2.564%	54	306	-11.750%
2026-01-07	19.0000	20.9500	19.0000	19.5000	+4.111%	65	258	-9.487%
2026-01-06	17.8500	18.7300	17.7500	18.7300	-11.358%	7	200	-5.766%
2026-01-05	22.2000	22.8800	21.1300	21.1300	-1.949%	5	198	-16.469%
2026-01-02	21.6500	21.6500	21.5500	21.5500	+30.685%	3	198	-18.097%
2025-12-31	16.4900	16.4900	16.4900	16.4900	-7.877%	2	199	+7.035%
2025-12-30	17.5900	18.0000	17.5900	17.9000	-8.205%	6	199	-1.397%
2025-12-29	19.5000	19.5000	19.5000	19.5000	+2.632%	1	196	-9.487%
2025-12-26	20.4000	20.4000	19.0000	19.0000	-9.308%	4	196	-7.105%
2025-12-24	20.9500	20.9500	20.9500	20.9500	-6.473%	1	193	-15.752%
2025-12-23	21.5300	22.5500	21.5300	22.4000	-10.400%	6	193	-21.205%
2025-12-19	18.0000	25.0000	18.0000	25.0000	+64.908%	26	196	-29.400%
2025-12-18	15.0000	15.2500	14.6300	15.1600	+12.296%	18	198	+16.425%
2025-12-17	14.5000	14.8000	13.0500	13.5000	-12.903%	29	198	+30.741%
2025-12-16	16.0000	16.4000	15.3500	15.5000	-12.676%	15	183	+13.871%
2025-12-15	18.3500	18.3500	17.7500	17.7500	-18.541%	18	179	-0.563%
2025-12-12	26.0000	26.3000	21.0000	21.7900	-7.865%	11	175	-19.000%
2025-12-11	23.5100	24.2800	23.5000	23.6500	-9.178%	5	168	-25.370%
2025-12-10	26.2500	26.2500	26.0400	26.0400	-10.207%	3	168	-32.220%
2025-12-09	27.5000	29.1200	27.5000	29.0000	+16.000%	19	167	-39.138%
2025-12-08	24.9400	25.3200	23.4600	25.0000	-12.892%	11	184	-29.400%
2025-12-05	27.1000	28.7000	27.1000	28.7000	+3.052%	2	179	-38.502%
2025-12-04	24.2900	27.8500	24.2900	27.8500	+42.821%	23	181	-36.625%
2025-12-03	19.5000	19.5000	19.5000	19.5000	-17.021%	1	174	-9.487%
2025-12-02	24.5000	24.8200	23.5000	23.5000	+9.813%	6	175	-24.894%
2025-12-01	19.0500	21.7000	18.3500	21.4000	+9.744%	75	174	-17.523%
2025-11-24	20.9000	20.9000	19.0000	19.5000	+1.141%	8	157	-9.487%
2025-11-21	17.9500	19.2800	16.3500	19.2800	+8.620%	8	153	-8.454%
2025-11-20	26.2300	26.2300	17.7500	17.7500	-15.837%	6	150	-0.563%
2025-11-19	22.0700	22.0700	21.0900	21.0900	-7.297%	17	149	-16.311%
2025-11-18	18.6800	22.8000	18.6800	22.7500	+16.667%	43	136	-22.418%
2025-11-17	22.1200	22.1200	19.5000	19.5000	-13.218%	16	99	-9.487%
2025-11-14	21.7000	23.7500	19.8000	22.4700	+2.603%	44	97	-21.451%
2025-11-13	23.1500	23.7000	21.9000	21.9000	-19.188%	17	62	-19.406%
2025-11-12	27.9500	27.9500	27.1000	27.1000	-6.873%	9	45	-34.871%
2025-11-11	36.5000	36.5000	29.1000	29.1000	-31.529%	11	37	-39.347%
2025-11-07	40.0000	42.5000	40.0000	42.5000	-14.487%	4	29	-58.471%
2025-11-06	49.7000	49.7000	49.7000	49.7000	-26.479%	1	28	-64.487%
2025-10-31	67.6000	67.6000	67.6000	67.6000	-3.841%	5	27	-73.891%
2025-10-29	70.3000	70.3000	70.3000	70.3000	0.000%	22	22	-74.893%

.dark-mode .RY8L7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY8L7f{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C80CRWV Jul 17 2026 80.00 Call (CRWV260717C00080000)option OPRA

CRWV20260717C80
CRWV Jul 17 2026 80.00 Call (CRWV260717C00080000)
option OPRA