Dark

CRWV20260717C85
CRWV Jul 17 2026 85.00 Call (CRWV260717C00085000)
option OPRA

EOD

Jun 29, 2026

13.72-1.649%(-0.23)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.6000	13.7200	9.8000	13.7200	-1.649%	16	377	0.000%
2026-06-26	13.9000	14.1000	13.2400	13.9500	-17.504%	47	379	-1.649%
2026-06-25	19.0000	19.0000	16.9100	16.9100	-10.765%	8	359	-18.865%
2026-06-24	19.4400	19.4400	17.6000	18.9500	-17.537%	46	354	-27.599%
2026-06-23	22.9800	22.9800	22.9800	22.9800	-8.446%	5	313	-40.296%
2026-06-22	32.8400	32.8400	25.1000	25.1000	-23.242%	41	313	-45.339%
2026-06-18	34.2800	35.8200	32.7000	32.7000	-5.355%	12	273	-58.043%
2026-06-17	36.5200	36.5200	34.5500	34.5500	-2.922%	2	273	-60.289%
2026-06-16	33.7800	35.5900	33.7800	35.5900	+62.660%	15	273	-61.450%
2026-06-12	18.5000	23.5200	18.5000	21.8800	+49.250%	6	276	-37.294%
2026-06-11	14.3500	14.6600	14.3500	14.6600	-19.671%	2	275	-6.412%
2026-06-09	24.4400	24.4400	15.9200	18.2500	-16.323%	9	274	-24.822%
2026-06-08	21.2000	21.8100	21.2000	21.8100	+14.789%	5	272	-37.093%
2026-06-05	23.7700	23.7700	19.0000	19.0000	-29.499%	9	272	-27.789%
2026-06-04	26.4000	26.9500	25.5000	26.9500	-11.436%	57	270	-49.091%
2026-06-03	30.7000	30.7000	30.4300	30.4300	-24.209%	4	239	-54.913%
2026-06-02	40.0000	40.5000	40.0000	40.1500	-12.907%	9	239	-65.828%
2026-06-01	37.8000	46.1000	37.8000	46.1000	+82.430%	11	237	-70.239%
2026-05-29	25.8000	26.0000	25.1000	25.2700	-8.773%	5	240	-45.706%
2026-05-28	25.4000	27.7000	25.0000	27.7000	+16.240%	12	239	-50.469%
2026-05-27	22.4000	23.8300	21.3000	23.8300	-9.392%	8	236	-42.426%
2026-05-26	26.0000	26.3000	26.0000	26.3000	+1.741%	3	231	-47.833%
2026-05-22	26.4900	26.4900	25.8500	25.8500	+25.485%	2	231	-46.925%
2026-05-19	20.5600	21.8900	18.2500	20.6000	-7.040%	9	231	-33.398%
2026-05-18	23.2500	23.2500	21.8000	22.1600	-24.523%	5	232	-38.087%
2026-05-15	28.7700	29.3600	28.7700	29.3600	-12.175%	3	232	-53.270%
2026-05-14	33.4300	33.4300	33.4300	33.4300	+10.148%	2	232	-58.959%
2026-05-13	30.3500	30.3500	30.3500	30.3500	+6.491%	1	234	-54.794%
2026-05-12	29.4900	29.4900	23.0900	28.5000	-16.226%	65	234	-51.860%
2026-05-11	36.1500	36.1500	33.9500	34.0200	-0.672%	17	234	-59.671%
2026-05-08	34.5000	34.5000	34.2500	34.2500	-28.046%	2	235	-59.942%
2026-05-05	47.6100	47.6100	47.6000	47.6000	+3.209%	2	234	-71.176%
2026-05-04	46.1300	46.1300	46.1200	46.1200	+30.837%	7	235	-70.252%
2026-04-30	39.1500	39.1500	35.2500	35.2500	-4.316%	21	241	-61.078%
2026-04-29	36.8400	36.8400	36.8400	36.8400	+19.805%	6	255	-62.758%
2026-04-28	30.0000	30.7500	30.0000	30.7500	-7.934%	4	249	-55.382%
2026-04-27	33.4000	33.4000	33.4000	33.4000	-17.531%	13	250	-58.922%
2026-04-24	40.5000	40.5000	40.5000	40.5000	+1.124%	1	259	-66.123%
2026-04-23	40.0000	40.0500	40.0000	40.0500	-10.960%	2	259	-65.743%
2026-04-22	42.8500	44.9800	42.8500	44.9800	+19.915%	6	259	-69.498%
2026-04-21	37.5100	37.5100	37.5100	37.5100	+4.050%	1	259	-63.423%
2026-04-20	33.5000	36.0500	33.5000	36.0500	-8.526%	4	259	-61.942%
2026-04-17	39.3800	39.4100	39.3800	39.4100	+1.181%	4	258	-65.187%
2026-04-16	38.9500	38.9500	38.9500	38.9500	-4.064%	1	257	-64.775%
2026-04-15	40.0000	40.6000	40.0000	40.6000	0.000%	3	257	-66.207%
2026-04-14	41.1500	41.3000	39.5500	40.6000	+16.332%	18	258	-66.207%
2026-04-13	32.2900	36.7500	32.2900	34.9000	+21.518%	16	261	-60.688%
2026-04-10	22.0000	30.2300	22.0000	28.7200	+30.249%	16	257	-52.228%
2026-04-09	19.5200	22.0500	15.8400	22.0500	+18.996%	44	256	-37.778%
2026-04-08	21.0000	21.0000	17.7500	18.5300	+15.524%	24	249	-25.958%
2026-04-07	14.5000	16.0400	14.4400	16.0400	+19.791%	15	259	-14.464%
2026-04-06	13.6000	14.3000	13.2200	13.3900	+0.375%	14	260	+2.465%
2026-04-02	13.0200	13.6200	13.0200	13.3400	+12.574%	3	254	+2.849%
2026-04-01	12.9500	12.9500	11.8500	11.8500	+1.455%	2	254	+15.781%
2026-03-31	10.5000	11.6800	10.0100	11.6800	+51.492%	15	252	+17.466%
2026-03-30	8.2800	8.2800	7.5300	7.7100	-27.538%	12	259	+77.951%
2026-03-27	13.1000	13.1000	10.6400	10.6400	-33.542%	6	259	+28.947%
2026-03-26	16.0100	16.0100	16.0100	16.0100	-11.056%	1	263	-14.304%
2026-03-25	17.2000	18.9500	17.2000	18.0000	+12.500%	47	264	-23.778%
2026-03-24	14.2000	16.0000	14.0000	16.0000	-2.498%	6	261	-14.250%
2026-03-23	15.6000	17.1000	15.6000	16.4100	+6.558%	16	259	-16.392%
2026-03-20	15.4000	15.4000	15.4000	15.4000	+5.119%	2	259	-10.909%
2026-03-19	15.1200	15.1200	14.6500	14.6500	-13.056%	6	257	-6.348%
2026-03-18	15.8700	17.0000	15.8700	16.8500	+6.309%	12	252	-18.576%
2026-03-17	17.3000	17.3000	15.8500	15.8500	-15.241%	11	244	-13.438%
2026-03-16	16.1200	19.0000	16.1200	18.7000	+23.432%	33	246	-26.631%
2026-03-13	16.3000	17.3800	15.1500	15.1500	-7.622%	121	269	-9.439%
2026-03-12	15.1500	16.4000	15.1500	16.4000	+1.047%	7	267	-16.341%
2026-03-11	16.0000	17.1500	15.2600	16.2300	+25.814%	33	266	-15.465%
2026-03-10	12.9000	12.9000	12.9000	12.9000	+4.032%	1	262	+6.357%
2026-03-09	11.5000	12.4000	11.5000	12.4000	-15.646%	10	261	+10.645%
2026-03-06	12.2000	14.7000	12.2000	14.7000	+6.909%	21	256	-6.667%
2026-03-05	13.7500	13.7500	13.7500	13.7500	-16.312%	9	268	-0.218%
2026-03-04	16.3000	16.4300	16.2000	16.4300	+26.579%	18	264	-16.494%
2026-03-03	13.8000	13.8000	11.7500	12.9800	-15.660%	62	266	+5.701%
2026-03-02	16.6500	16.6500	14.8000	15.3900	-0.259%	102	250	-10.851%
2026-02-27	18.4100	18.4100	14.8500	15.4300	-48.047%	318	204	-11.082%
2026-02-26	29.5100	29.7000	29.2300	29.7000	+1.020%	6	144	-53.805%
2026-02-24	29.4000	29.4000	29.4000	29.4000	+11.787%	1	148	-53.333%
2026-02-23	26.3000	26.3000	26.3000	26.3000	+14.847%	2	148	-47.833%
2026-02-20	24.7000	25.3500	22.9000	22.9000	-22.241%	23	150	-40.087%
2026-02-19	29.2900	29.4500	29.2900	29.4500	-2.483%	5	144	-53.413%
2026-02-18	30.2000	30.2000	30.2000	30.2000	-7.983%	1	140	-54.570%
2026-02-13	30.6400	32.8200	30.6400	32.8200	+9.400%	3	141	-58.196%
2026-02-12	30.0000	30.0000	30.0000	30.0000	+0.200%	3	141	-54.267%
2026-02-11	28.5300	29.9400	25.6500	29.9400	+2.534%	7	141	-54.175%
2026-02-10	29.2000	29.2000	29.2000	29.2000	-5.318%	1	145	-53.014%
2026-02-09	30.8400	30.8400	30.8400	30.8400	+24.959%	1	146	-55.512%
2026-02-06	24.3800	24.6800	24.3800	24.6800	+37.723%	3	147	-44.408%
2026-02-05	18.4300	18.4300	17.6000	17.9200	-12.671%	5	148	-23.438%
2026-02-04	24.5000	24.5000	20.3000	20.5200	-16.585%	70	146	-33.138%
2026-02-02	26.9500	26.9500	24.6000	24.6000	-22.593%	25	136	-44.228%
2026-01-29	33.0000	33.0000	30.3800	31.7800	-14.108%	14	126	-56.828%
2026-01-28	41.6900	41.6900	37.0000	37.0000	-7.846%	2	122	-62.919%
2026-01-27	37.9000	40.1500	37.9000	40.1500	+10.454%	5	122	-65.828%
2026-01-26	36.3800	36.3800	36.3500	36.3500	+29.821%	5	122	-62.256%
2026-01-23	25.5000	28.0000	25.5000	28.0000	-0.178%	2	122	-51.000%
2026-01-22	28.2500	28.2500	28.0500	28.0500	+12.200%	2	123	-51.087%
2026-01-21	25.0000	25.0000	25.0000	25.0000	-13.013%	1	123	-45.120%
2026-01-20	28.7400	28.7400	28.7400	28.7400	-5.925%	4	124	-52.262%
2026-01-15	30.0000	30.5500	30.0000	30.5500	+23.684%	19	126	-55.090%
2026-01-14	27.0500	27.0500	24.7000	24.7000	+2.917%	14	124	-44.453%
2026-01-13	25.0500	25.7100	23.5200	24.0000	-0.826%	8	125	-42.833%
2026-01-12	22.0000	24.2000	22.0000	24.2000	+35.574%	12	123	-43.306%
2026-01-09	17.8900	17.8900	17.8500	17.8500	-0.833%	3	114	-23.137%
2026-01-07	18.0000	18.0000	18.0000	18.0000	+3.330%	6	114	-23.778%
2026-01-06	16.0800	17.4200	15.8800	17.4200	+20.138%	17	120	-21.240%
2025-12-31	14.5000	14.5000	14.5000	14.5000	-9.488%	26	112	-5.379%
2025-12-30	16.0200	16.0200	16.0200	16.0200	-2.909%	8	112	-14.357%
2025-12-29	17.0000	17.3500	16.5000	16.5000	-17.706%	76	112	-16.848%
2025-12-23	21.0200	21.0200	20.0000	20.0500	-11.868%	8	75	-31.571%
2025-12-22	23.6000	23.7500	22.7500	22.7500	-0.655%	17	74	-39.692%
2025-12-19	20.4500	22.9000	20.4500	22.9000	+66.788%	3	71	-40.087%
2025-12-18	13.7100	13.7300	13.7100	13.7300	+16.356%	6	68	-0.073%
2025-12-17	13.4500	13.4500	11.8000	11.8000	-31.395%	12	73	+16.271%
2025-12-15	16.7900	17.2000	16.7900	17.2000	-11.386%	9	68	-20.233%
2025-12-12	19.4500	19.4500	19.4100	19.4100	-17.754%	8	67	-29.315%
2025-12-11	21.8000	23.6000	21.8000	23.6000	-2.881%	28	65	-41.864%
2025-12-10	24.3000	24.3000	24.3000	24.3000	-11.119%	5	49	-43.539%
2025-12-09	25.6500	27.3400	25.6500	27.3400	+12.975%	4	44	-49.817%
2025-12-08	23.4000	24.2000	22.1000	24.2000	-6.092%	23	44	-43.306%
2025-12-05	25.7700	25.7700	25.7700	25.7700	+6.488%	3	39	-46.760%
2025-12-04	24.2500	24.4100	24.2000	24.2000	+24.742%	5	41	-43.306%
2025-12-03	20.0000	20.0000	19.4000	19.4000	-2.951%	2	40	-29.278%
2025-12-02	21.7600	21.7600	19.9900	19.9900	-0.050%	4	40	-31.366%
2025-12-01	17.0200	20.0000	16.7500	20.0000	+9.230%	29	36	-31.400%
2025-11-24	18.3100	18.3100	18.3100	18.3100	+4.629%	1	35	-25.068%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-7.652%	1	36	-21.600%
2025-11-18	18.9500	18.9500	18.9500	18.9500	-1.044%	1	35	-27.599%
2025-11-17	17.9000	19.1500	17.9000	19.1500	-9.882%	3	36	-28.355%
2025-11-14	21.2500	21.2500	21.2500	21.2500	+2.657%	5	37	-35.435%
2025-11-13	23.0000	23.0000	20.6000	20.7000	-17.200%	6	32	-33.720%
2025-11-12	25.6000	25.6000	25.0000	25.0000	-11.817%	15	29	-45.120%
2025-11-11	28.5000	29.5000	27.7000	28.3500	-23.626%	8	14	-51.605%
2025-11-07	37.7000	37.7000	37.1200	37.1200	-36.438%	5	6	-63.039%
2025-11-03	59.7300	59.7300	58.4000	58.4000	0.000%	3	0	-76.507%

.dark-mode .VtQxkd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VtQxkd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C85CRWV Jul 17 2026 85.00 Call (CRWV260717C00085000)option OPRA

CRWV20260717C85
CRWV Jul 17 2026 85.00 Call (CRWV260717C00085000)
option OPRA