Dark

CRWV20260717C95
CRWV Jul 17 2026 95.00 Call (CRWV260717C00095000)
option OPRA

EOD

Jun 29, 2026

7.45-13.372%(-1.15)1,495

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.7800	8.7800	5.0500	7.4500	-13.372%	1,495	1,809	0.000%
2026-06-26	7.9300	9.2500	7.0000	8.6000	-17.703%	218	1,457	-13.372%
2026-06-25	11.9500	13.0000	10.4500	10.4500	-6.278%	107	1,425	-28.708%
2026-06-24	13.0000	13.7000	11.1100	11.1500	-33.789%	33	1,439	-33.184%
2026-06-23	13.5000	18.4000	13.5000	16.8400	-15.800%	37	1,438	-55.760%
2026-06-22	24.4000	24.4000	17.0100	20.0000	-15.754%	114	1,443	-62.750%
2026-06-18	25.7500	27.5000	23.6400	23.7400	-3.887%	63	1,420	-68.618%
2026-06-17	28.2000	28.2000	24.7000	24.7000	-3.137%	27	1,420	-69.838%
2026-06-16	18.6300	27.4300	18.6300	25.5000	+43.258%	52	1,420	-70.784%
2026-06-15	18.3000	18.6000	16.9900	17.8000	+20.924%	34	1,435	-58.146%
2026-06-12	13.3400	17.4000	12.0500	14.7200	+31.429%	222	1,435	-49.389%
2026-06-11	9.0000	11.5600	8.7700	11.2000	-2.778%	263	1,462	-33.482%
2026-06-10	11.0600	12.9500	11.0600	11.5200	-8.716%	139	1,416	-35.330%
2026-06-09	17.0000	17.0000	10.2500	12.6200	-19.103%	121	1,403	-40.967%
2026-06-08	14.0000	16.2300	13.6000	15.6000	+3.311%	27	1,420	-52.244%
2026-06-05	15.7000	15.7500	11.9000	15.1000	-26.341%	53	1,418	-50.662%
2026-06-04	19.5000	21.2000	19.0000	20.5000	-10.480%	37	1,427	-63.659%
2026-06-03	26.1500	26.1500	22.9000	22.9000	-20.679%	13	1,428	-67.467%
2026-06-02	35.1900	35.2700	28.8700	28.8700	-14.838%	10	1,428	-74.195%
2026-06-01	26.0000	36.0000	26.0000	33.9000	+53.741%	180	1,430	-78.024%
2026-05-29	19.5400	22.0500	17.0000	22.0500	+14.130%	14	1,434	-66.213%
2026-05-28	19.0500	21.6600	18.0000	19.3200	+7.632%	144	1,432	-61.439%
2026-05-27	17.2000	17.9500	15.0500	17.9500	-6.510%	21	1,405	-58.496%
2026-05-26	21.2500	21.2500	19.2000	19.2000	+1.587%	34	1,405	-61.198%
2026-05-22	21.3800	21.3800	18.8700	18.9000	-8.475%	27	1,395	-60.582%
2026-05-21	18.8500	21.5500	18.4000	20.6500	+22.262%	93	1,421	-63.923%
2026-05-20	15.1000	17.5500	15.1000	16.8900	+7.580%	48	1,421	-55.891%
2026-05-19	15.2000	15.8000	13.0000	15.7000	-14.301%	111	2,829	-52.548%
2026-05-18	20.0000	20.0000	15.6500	18.3200	-13.544%	1,556	2,829	-59.334%
2026-05-15	22.1100	22.2500	21.1900	21.1900	-27.082%	129	2,829	-64.842%
2026-05-14	24.9000	29.0600	24.9000	29.0600	+13.961%	5	2,800	-74.363%
2026-05-13	23.9000	25.5000	23.9000	25.5000	+26.677%	7	2,781	-70.784%
2026-05-12	21.0000	21.0800	17.2100	20.1300	-28.869%	53	2,781	-62.991%
2026-05-11	29.2500	30.5000	28.3000	28.3000	+5.913%	4	2,781	-73.675%
2026-05-08	30.6200	30.6200	24.8000	26.7200	-32.269%	23	2,781	-72.118%
2026-05-07	39.4500	39.4500	39.4500	39.4500	-16.947%	1	2,784	-81.115%
2026-05-06	45.0000	48.4300	44.9200	47.5000	+20.742%	26	2,784	-84.316%
2026-05-05	39.5000	39.5000	39.3400	39.3400	+3.526%	2	2,795	-81.063%
2026-05-04	41.0000	41.0000	37.9000	38.0000	+14.114%	12	2,797	-80.395%
2026-05-01	32.8100	35.0000	32.8100	33.3000	+6.628%	21	2,789	-77.628%
2026-04-30	30.1200	31.2300	30.1200	31.2300	+4.100%	4	2,789	-76.145%
2026-04-29	28.8800	30.0000	28.2400	30.0000	+26.369%	6	2,792	-75.167%
2026-04-28	25.8400	25.8400	23.5700	23.7400	-14.758%	13	2,793	-68.618%
2026-04-27	25.3300	28.7000	25.3300	27.8500	+1.089%	1,516	2,794	-73.250%
2026-04-24	31.1000	31.1000	26.0000	27.5500	-18.851%	17	1,975	-72.958%
2026-04-23	37.0200	37.0200	33.9500	33.9500	-9.176%	10	1,985	-78.056%
2026-04-22	36.1000	37.3800	36.1000	37.3800	+20.000%	30	1,988	-80.070%
2026-04-21	32.2000	32.2000	31.1500	31.1500	-1.797%	5	1,989	-76.083%
2026-04-20	31.7300	31.7300	31.7200	31.7200	-0.782%	2	1,989	-76.513%
2026-04-17	33.9000	33.9400	31.5400	31.9700	-4.993%	17	1,987	-76.697%
2026-04-16	35.6500	35.6500	31.4600	33.6500	-1.752%	33	1,991	-77.860%
2026-04-15	34.9800	34.9800	30.6000	34.2500	+0.884%	65	1,991	-78.248%
2026-04-14	33.5000	34.0000	32.0000	33.9500	+19.248%	39	1,993	-78.056%
2026-04-13	26.5000	30.0800	26.5000	28.4700	+24.106%	102	1,999	-73.832%
2026-04-10	15.8000	24.5100	15.8000	22.9400	+48.000%	93	2,062	-67.524%
2026-04-09	15.7000	17.2200	12.0000	15.5000	+13.971%	110	2,070	-51.935%
2026-04-08	14.3500	14.4200	13.3500	13.6000	+13.333%	135	2,028	-45.221%
2026-04-07	10.9200	12.0000	10.9200	12.0000	+15.607%	13	2,026	-37.917%
2026-04-06	10.2300	10.3800	10.1000	10.3800	+6.462%	4	2,015	-28.227%
2026-04-02	8.5000	9.9000	8.5000	9.7500	+10.795%	27	1,993	-23.590%
2026-04-01	9.6500	9.7000	8.3900	8.8000	+2.924%	32	1,993	-15.341%
2026-03-31	5.9800	8.5500	5.9800	8.5500	+47.414%	218	1,967	-12.865%
2026-03-30	7.5000	7.5000	5.5300	5.8000	-27.500%	20	1,852	+28.448%
2026-03-27	8.0000	8.0000	8.0000	8.0000	-25.234%	2	1,845	-6.875%
2026-03-26	11.3500	11.3500	10.7000	10.7000	-23.626%	5	1,843	-30.374%
2026-03-25	13.5000	14.4500	13.4000	14.0100	+19.234%	37	1,847	-46.824%
2026-03-24	11.9500	12.1500	11.4300	11.7500	+7.013%	9	1,847	-36.596%
2026-03-23	12.5600	12.5600	10.9800	10.9800	+5.476%	10	1,843	-32.149%
2026-03-20	11.5000	11.9200	10.3200	10.4100	-5.364%	42	1,852	-28.434%
2026-03-19	11.5000	11.6000	10.8100	11.0000	-18.939%	20	1,851	-32.273%
2026-03-18	11.1600	13.6700	11.1600	13.5700	+2.803%	12	1,851	-45.099%
2026-03-17	13.2500	13.4800	13.2000	13.2000	-10.326%	19	1,851	-43.561%
2026-03-16	14.0000	14.7300	13.2500	14.7200	+20.656%	6	1,849	-49.389%
2026-03-13	12.7000	12.7000	12.2000	12.2000	-2.087%	17	1,845	-38.934%
2026-03-11	10.9500	12.4600	10.9500	12.4600	+26.626%	8	1,836	-40.209%
2026-03-10	9.7000	10.2000	9.7000	9.8400	+9.091%	5	1,828	-24.289%
2026-03-09	9.2200	9.2200	9.0200	9.0200	-19.965%	2	1,824	-17.406%
2026-03-06	9.6000	11.2700	9.6000	11.2700	+12.700%	4	1,824	-33.895%
2026-03-05	10.3700	10.3700	10.0000	10.0000	-13.420%	2	1,827	-25.500%
2026-03-04	11.5500	11.5500	11.5500	11.5500	+15.500%	74	1,827	-35.498%
2026-03-03	11.0000	11.0000	9.5000	10.0000	-20.000%	54	1,772	-25.500%
2026-03-02	13.3600	13.4000	12.1500	12.5000	-4.215%	28	1,770	-40.400%
2026-02-27	14.9300	15.2500	11.7000	13.0500	-46.407%	31	1,757	-42.912%
2026-02-26	26.5000	26.5000	24.3500	24.3500	-12.094%	7	1,736	-69.405%
2026-02-25	27.1300	27.7000	27.0000	27.7000	+6.130%	4	1,731	-73.105%
2026-02-24	23.4300	26.1000	23.4300	26.1000	+10.359%	28	1,731	-71.456%
2026-02-23	22.8000	23.7000	22.7500	23.6500	+12.619%	14	1,718	-68.499%
2026-02-20	20.2400	21.0000	19.9500	21.0000	-16.996%	5	1,724	-64.524%
2026-02-19	25.3000	25.3000	25.3000	25.3000	+0.717%	1	1,724	-70.553%
2026-02-18	24.1700	25.3000	24.1700	25.1200	+5.325%	4	1,723	-70.342%
2026-02-17	23.2900	23.8500	23.2900	23.8500	-8.969%	3	1,725	-68.763%
2026-02-13	27.0000	29.5000	26.2000	26.2000	-1.132%	16	1,725	-71.565%
2026-02-12	25.9500	26.5000	25.9500	26.5000	+0.379%	7	1,725	-71.887%
2026-02-11	25.2000	26.4000	23.5000	26.4000	+0.342%	17	1,728	-71.780%
2026-02-10	26.2500	26.4500	25.5500	26.3100	-1.090%	16	1,729	-71.684%
2026-02-09	25.9500	26.6000	24.9000	26.6000	+76.744%	23	1,731	-71.992%
2026-02-06	15.0500	15.0500	15.0500	15.0500	+6.360%	9	1,740	-50.498%
2026-02-05	15.5000	16.9000	14.1500	14.1500	-14.398%	6	1,732	-47.350%
2026-02-04	20.5700	20.5700	16.5300	16.5300	-7.911%	4	1,731	-54.930%
2026-02-03	21.3200	21.3200	17.9500	17.9500	-14.115%	5	1,731	-58.496%
2026-02-02	22.5000	22.5000	20.9000	20.9000	-10.493%	4	1,729	-64.354%
2026-01-30	23.8500	25.1900	22.5000	23.3500	-8.251%	1,428	1,727	-68.094%
2026-01-29	27.0500	27.0500	25.3900	25.4500	-16.694%	14	1,082	-70.727%
2026-01-28	31.5000	31.5000	29.9300	30.5500	-10.803%	4	1,080	-75.614%
2026-01-27	32.0000	34.9000	31.0700	34.2500	+32.495%	62	1,080	-78.248%
2026-01-26	30.3400	33.1400	25.3500	25.8500	+16.284%	31	1,070	-71.180%
2026-01-23	19.5000	24.0400	19.5000	22.2300	+1.972%	1,020	1,063	-66.487%
2026-01-22	23.6500	23.7200	21.8000	21.8000	+6.341%	22	92	-65.826%
2026-01-21	23.1000	23.1000	20.5000	20.5000	-16.361%	13	76	-63.659%
2026-01-20	24.6000	25.0200	24.5100	24.5100	-13.239%	9	73	-69.604%
2026-01-16	26.5000	29.2500	25.1000	28.2500	+7.824%	17	71	-73.628%
2026-01-15	26.9700	27.4000	26.2000	26.2000	+31.328%	16	71	-71.565%
2026-01-14	21.1400	21.4200	19.9500	19.9500	+0.707%	15	65	-62.657%
2026-01-13	21.4500	21.4500	19.8000	19.8100	-9.128%	7	53	-62.393%
2026-01-12	21.0200	21.8000	20.3500	21.8000	+51.389%	8	49	-65.826%
2026-01-07	14.4000	14.4000	14.4000	14.4000	+0.348%	1	50	-48.264%
2026-01-06	14.3500	14.3500	14.3500	14.3500	-3.691%	1	49	-48.084%
2026-01-05	14.9000	14.9000	14.9000	14.9000	-6.875%	1	49	-50.000%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+28.000%	10	49	-53.438%
2025-12-31	12.5000	12.5000	12.5000	12.5000	-6.507%	10	51	-40.400%
2025-12-30	12.8900	13.3700	12.8900	13.3700	-4.226%	2	51	-44.278%
2025-12-29	13.9600	13.9600	13.9600	13.9600	-28.410%	3	52	-46.633%
2025-12-22	19.5000	19.5000	19.5000	19.5000	+30.785%	1	49	-61.795%
2025-12-19	14.9100	14.9100	14.9100	14.9100	+24.250%	1	48	-50.034%
2025-12-18	10.9800	12.0000	10.9800	12.0000	+11.940%	4	49	-37.917%
2025-12-17	10.7200	10.7200	10.7200	10.7200	-3.423%	2	48	-30.504%
2025-12-16	11.2200	11.7200	11.1000	11.1000	-16.978%	3	46	-32.883%
2025-12-15	13.8300	13.8300	13.3700	13.3700	-23.600%	19	47	-44.278%
2025-12-12	17.2500	17.5000	17.2500	17.5000	-5.405%	7	47	-57.429%
2025-12-11	18.5000	18.5000	18.5000	18.5000	-12.736%	7	48	-59.730%
2025-12-10	21.1500	21.2000	21.1500	21.2000	-9.979%	2	48	-64.858%
2025-12-09	20.8000	23.5500	20.8000	23.5500	+18.939%	35	49	-68.365%
2025-12-08	20.5000	20.5000	19.8000	19.8000	-12.000%	9	23	-62.374%
2025-12-05	20.5500	22.5000	20.5500	22.5000	+61.754%	2	19	-66.889%
2025-11-26	13.9100	13.9100	13.9100	13.9100	+18.889%	3	16	-46.441%
2025-11-25	11.7000	11.7000	11.7000	11.7000	-21.739%	2	16	-36.325%
2025-11-21	14.9500	14.9500	14.9500	14.9500	-6.270%	1	16	-50.167%
2025-11-20	21.0000	21.0000	15.9500	15.9500	-3.625%	8	15	-53.292%
2025-11-19	16.5500	16.5500	16.5500	16.5500	+4.088%	13	19	-54.985%
2025-11-18	15.5000	15.9000	15.5000	15.9000	+0.633%	14	28	-53.145%
2025-11-17	17.1400	17.1400	15.8000	15.8000	-11.485%	5	16	-52.848%
2025-11-14	17.9000	17.9000	17.8200	17.8500	+5.000%	3	12	-58.263%
2025-11-13	17.0000	17.0000	17.0000	17.0000	-26.087%	1	10	-56.176%
2025-11-12	24.2800	24.2800	23.0000	23.0000	-8.000%	2	1	-67.609%
2025-11-11	27.1300	27.1300	25.0000	25.0000	-32.432%	6	1	-70.200%
2025-11-10	37.0000	37.0000	37.0000	37.0000	0.000%	1	1	-79.865%

.dark-mode .h7zCNp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7zCNp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717C95CRWV Jul 17 2026 95.00 Call (CRWV260717C00095000)option OPRA

CRWV20260717C95
CRWV Jul 17 2026 95.00 Call (CRWV260717C00095000)
option OPRA