Dark

CRWV20270319C100
CRWV Mar 19 2027 100.00 Call (CRWV270319C00100000)
option OPRA

EOD

Aug 13, 2026

30.20-3.205%(-1.00)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.0000	38.0000	30.2000	30.2000	-3.205%	60	765	0.000%
2026-08-12	32.6500	34.2700	30.1000	31.2000	+53.695%	181	802	-3.205%
2026-08-11	23.2000	23.2000	20.2600	20.3000	-4.471%	36	796	+48.768%
2026-08-10	22.3100	22.3100	21.2500	21.2500	-5.973%	35	790	+42.118%
2026-08-07	23.5000	23.5000	20.1500	22.6000	+8.654%	47	770	+33.628%
2026-08-06	21.5900	21.8000	20.8000	20.8000	-14.754%	16	740	+45.192%
2026-08-05	26.1000	26.1000	24.0000	24.4000	-5.792%	25	737	+23.770%
2026-08-04	24.0000	25.9000	23.7100	25.9000	+26.961%	61	749	+16.602%
2026-08-03	18.5000	20.4100	18.4600	20.4000	+45.714%	14	780	+48.039%
2026-07-31	13.6000	14.2500	12.8200	14.0000	-6.729%	253	781	+115.714%
2026-07-30	14.0000	15.4500	14.0000	15.0100	+40.939%	32	610	+101.199%
2026-07-29	10.1500	10.6500	9.0700	10.6500	-9.362%	32	604	+183.568%
2026-07-28	11.5000	11.7500	10.7500	11.7500	-12.963%	110	603	+157.021%
2026-07-27	14.0000	14.0000	12.9200	13.5000	-1.818%	14	678	+123.704%
2026-07-24	15.6000	15.9000	13.7500	13.7500	-28.198%	33	674	+119.636%
2026-07-23	20.0000	20.2200	19.0000	19.1500	-7.533%	52	666	+57.702%
2026-07-22	21.3000	21.4500	20.6200	20.7100	+20.407%	81	696	+45.823%
2026-07-21	17.3800	18.1500	17.2000	17.2000	+12.787%	70	668	+75.581%
2026-07-20	18.0000	18.0000	15.2500	15.2500	+0.993%	27	666	+98.033%
2026-07-17	12.6500	15.5000	12.6500	15.1000	+7.092%	23	664	+100.000%
2026-07-16	15.2500	15.2500	13.9800	14.1000	-14.286%	125	659	+114.184%
2026-07-15	17.3500	17.9000	15.0000	16.4500	-9.366%	100	659	+83.587%
2026-07-14	19.7500	19.7500	17.7000	18.1500	-7.634%	16	606	+66.391%
2026-07-13	20.7500	22.8000	19.6500	19.6500	-14.379%	38	599	+53.690%
2026-07-10	23.5500	23.9500	22.9500	22.9500	-2.960%	20	609	+31.590%
2026-07-09	27.0000	27.0000	23.6500	23.6500	-1.867%	48	608	+27.696%
2026-07-08	22.0000	24.1000	20.7000	24.1000	+26.842%	25	623	+25.311%
2026-07-07	19.4800	20.2300	19.0000	19.0000	-12.844%	75	628	+58.947%
2026-07-06	21.7000	22.1500	21.4900	21.8000	+10.660%	11	581	+38.532%
2026-07-02	21.6000	22.8000	18.9500	19.7000	-10.455%	74	556	+53.299%
2026-07-01	22.8400	23.5000	20.9000	22.0000	-25.676%	84	556	+37.273%
2026-06-30	29.7800	29.7800	29.6000	29.6000	+10.448%	2	532	+2.027%
2026-06-29	28.2400	28.2400	24.0200	26.8000	-3.074%	32	532	+12.687%
2026-06-26	28.9000	28.9000	27.0000	27.6500	-7.833%	6	514	+9.222%
2026-06-25	34.3700	34.3700	30.0000	30.0000	-4.762%	33	512	+0.667%
2026-06-24	33.0000	33.4800	31.0300	31.5000	-12.500%	39	503	-4.127%
2026-06-23	36.0000	36.1000	36.0000	36.0000	-8.861%	4	475	-16.111%
2026-06-22	42.1000	43.0000	36.7000	39.5000	-9.091%	27	473	-23.544%
2026-06-18	43.9100	43.9100	43.2500	43.4500	+1.519%	10	470	-30.495%
2026-06-17	45.6100	46.0000	42.8000	42.8000	-1.063%	6	470	-29.439%
2026-06-16	40.7500	45.0000	40.6000	43.2600	+16.919%	52	470	-30.190%
2026-06-15	36.9500	37.0500	36.1100	37.0000	+5.624%	9	475	-18.378%
2026-06-12	31.2000	35.8000	31.2000	35.0300	+26.007%	32	470	-13.788%
2026-06-11	26.9500	27.8000	26.7000	27.8000	-5.827%	17	469	+8.633%
2026-06-10	29.1300	31.5000	29.1300	29.5200	+0.579%	35	466	+2.304%
2026-06-09	35.0000	35.0000	27.6900	29.3500	-13.676%	29	472	+2.896%
2026-06-08	31.0000	34.0000	31.0000	34.0000	+4.615%	29	453	-11.176%
2026-06-05	33.0600	33.3000	29.0000	32.5000	-12.138%	208	433	-7.077%
2026-06-04	36.6600	37.4000	35.9500	36.9900	-18.953%	35	269	-18.356%
2026-06-02	53.8000	53.8000	44.7500	45.6400	-7.798%	12	234	-33.830%
2026-06-01	41.8500	52.0000	41.8500	49.5000	+41.429%	32	235	-38.990%
2026-05-29	36.6500	36.6500	34.9400	35.0000	-5.380%	20	245	-13.714%
2026-05-28	34.9000	39.0000	34.9000	36.9900	+12.091%	9	235	-18.356%
2026-05-27	32.0000	33.0000	31.6500	33.0000	-6.250%	23	230	-8.485%
2026-05-22	36.0000	36.0400	35.2000	35.2000	-4.218%	3	207	-14.205%
2026-05-21	34.0000	36.7500	34.0000	36.7500	+14.415%	7	203	-17.823%
2026-05-20	30.3200	32.1500	30.3200	32.1200	+7.067%	10	203	-5.978%
2026-05-19	29.9000	32.0000	27.6000	30.0000	-4.762%	20	158	+0.667%
2026-05-18	33.0000	33.0000	30.0000	31.5000	-12.500%	80	158	-4.127%
2026-05-15	36.0000	36.0000	35.4000	36.0000	-10.135%	6	158	-16.111%
2026-05-14	43.0000	43.0000	40.0500	40.0600	+4.052%	17	152	-24.613%
2026-05-13	38.2500	39.0000	37.8000	38.5000	+8.604%	15	124	-21.558%
2026-05-12	33.6000	35.8000	33.2500	35.4500	-17.018%	29	124	-14.810%
2026-05-11	42.7200	42.7200	42.7200	42.7200	+3.313%	2	124	-29.307%
2026-05-08	41.0000	43.5000	40.1100	41.3500	-21.088%	17	122	-26.965%
2026-05-07	55.2600	55.2600	50.9500	52.4000	-12.667%	9	109	-42.366%
2026-05-06	58.0000	60.0000	58.0000	60.0000	+12.782%	5	106	-49.667%
2026-05-05	49.9800	53.2000	49.9800	53.2000	+3.603%	21	108	-43.233%
2026-05-04	53.0000	53.0000	50.8000	51.3500	+10.383%	9	107	-41.188%
2026-05-01	46.2800	46.5200	46.2800	46.5200	+10.762%	38	145	-35.082%
2026-04-29	41.2000	42.0000	41.2000	42.0000	+10.526%	2	145	-28.095%
2026-04-28	38.0000	38.0000	38.0000	38.0000	+3.768%	1	145	-20.526%
2026-04-27	36.6200	36.6200	36.6200	36.6200	-10.355%	3	145	-17.531%
2026-04-24	38.2500	40.8500	38.2500	40.8500	-17.022%	2	145	-26.071%
2026-04-22	47.1000	49.2300	46.9300	49.2300	+16.383%	13	144	-38.655%
2026-04-21	43.1000	43.1000	42.3000	42.3000	-2.309%	39	114	-28.605%
2026-04-17	44.0500	44.5200	43.3000	43.3000	+0.581%	4	114	-30.254%
2026-04-16	44.6500	44.6500	43.0500	43.0500	-6.697%	122	111	-29.849%
2026-04-15	47.0000	47.0000	45.0300	46.1400	+3.268%	132	160	-34.547%
2026-04-14	44.6800	44.6800	44.6800	44.6800	+6.078%	1	38	-32.408%
2026-04-13	40.3000	42.1200	40.1100	42.1200	+18.648%	5	39	-28.300%
2026-04-10	29.5000	36.7300	29.5000	35.5000	+26.786%	16	39	-14.930%
2026-04-09	27.0000	29.0000	25.1000	28.0000	+3.704%	22	37	+7.857%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+14.894%	1	33	+11.852%
2026-04-07	21.8000	23.5000	21.8000	23.5000	+6.818%	16	32	+28.511%
2026-04-02	21.2300	22.0000	21.0600	22.0000	+7.422%	5	28	+37.273%
2026-04-01	20.3600	21.8500	20.3600	20.4800	+8.245%	5	28	+47.461%
2026-03-31	18.7900	18.9200	18.7900	18.9200	+26.555%	2	25	+59.619%
2026-03-30	15.8000	15.8000	14.6000	14.9500	-14.523%	17	24	+102.007%
2026-03-27	18.0000	19.0000	17.3500	17.4900	-21.038%	13	16	+72.670%
2026-03-26	23.6500	23.7000	22.1500	22.1500	-13.477%	3	7	+36.343%
2026-03-25	25.3900	25.6000	25.3900	25.6000	+15.056%	3	7	+17.969%
2026-03-24	22.2500	22.2500	22.2500	22.2500	-1.111%	2	5	+35.730%
2026-03-23	22.5000	22.5000	22.5000	22.5000	-0.881%	1	0	+34.222%
2026-03-20	22.0000	22.7000	22.0000	22.7000	0.000%	3	0	+33.040%

.dark-mode .ZqY0sx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqY0sx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270319C100CRWV Mar 19 2027 100.00 Call (CRWV270319C00100000)option OPRA

CRWV20270319C100
CRWV Mar 19 2027 100.00 Call (CRWV270319C00100000)
option OPRA