Dark

CRWV20270617C100
CRWV Jun 17 2027 100.00 Call (CRWV270617C00100000)
option OPRA

EOD

Oct 1, 2026

18.60-0.535%(-0.10)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.0000	19.2500	17.3000	18.6000	-0.535%	79	1,121	0.000%
2026-09-30	19.4200	19.4300	18.6600	18.7000	+3.601%	17	1,173	-0.535%
2026-09-29	18.0500	20.4400	18.0000	18.0500	-1.096%	87	1,174	+3.047%
2026-09-28	19.2000	19.2000	16.7500	18.2500	-4.948%	144	1,186	+1.918%
2026-09-25	20.1100	20.1100	18.7500	19.2000	-9.901%	41	1,134	-3.125%
2026-09-24	20.0000	21.6000	18.6000	21.3100	+6.550%	38	1,133	-12.717%
2026-09-23	20.0900	21.2500	19.2000	20.0000	+3.788%	109	1,132	-7.000%
2026-09-22	18.6000	20.7200	18.6000	19.2700	+3.602%	130	1,158	-3.477%
2026-09-21	16.7600	19.5200	16.7600	18.6000	+12.048%	47	1,171	0.000%
2026-09-18	16.2700	16.7400	15.7400	16.6000	+2.154%	159	1,197	+12.048%
2026-09-17	17.5000	17.5000	15.5300	16.2500	-14.248%	154	1,139	+14.462%
2026-09-16	19.3000	19.4500	18.0000	18.9500	+9.033%	32	1,057	-1.847%
2026-09-15	18.5500	18.5500	17.2000	17.3800	-6.054%	8	1,059	+7.020%
2026-09-14	18.6500	19.2000	18.4400	18.5000	-15.215%	41	1,057	+0.541%
2026-09-11	24.0000	24.0000	21.6700	21.8200	-5.130%	18	1,035	-14.757%
2026-09-10	22.5000	23.9000	22.3000	23.0000	-11.538%	19	1,032	-19.130%
2026-09-09	29.5500	30.2000	26.0000	26.0000	-13.333%	34	1,025	-28.462%
2026-09-08	25.9800	32.9300	25.5000	30.0000	+33.929%	117	1,038	-38.000%
2026-09-04	19.2000	22.4000	19.2000	22.4000	+22.004%	12	1,093	-16.964%
2026-09-03	16.6000	18.5000	15.8000	18.3600	+10.937%	75	1,093	+1.307%
2026-09-02	16.8300	16.9000	16.0000	16.5500	-1.194%	28	1,071	+12.387%
2026-09-01	17.0000	17.7000	16.5000	16.7500	-10.428%	82	1,053	+11.045%
2026-08-31	18.4500	18.7000	18.4500	18.7000	-4.592%	13	1,055	-0.535%
2026-08-28	20.4800	21.5400	18.9300	19.6000	-8.752%	85	1,048	-5.102%
2026-08-27	24.2000	24.2000	21.2000	21.4800	-2.364%	23	1,043	-13.408%
2026-08-26	23.0000	23.0000	22.0000	22.0000	-2.222%	11	1,054	-15.455%
2026-08-25	22.5000	22.5000	22.5000	22.5000	+5.932%	1	1,052	-17.333%
2026-08-24	19.7500	21.6000	19.7500	21.2400	-9.075%	24	1,052	-12.429%
2026-08-21	23.4300	23.4300	22.4000	23.3600	+0.907%	4	1,048	-20.377%
2026-08-20	25.0000	25.0000	23.0600	23.1500	-4.378%	19	1,049	-19.654%
2026-08-19	25.3000	26.3900	23.4000	24.2100	-7.947%	184	1,056	-23.172%
2026-08-18	30.7500	30.7500	26.2500	26.3000	-27.906%	262	1,150	-29.278%
2026-08-17	31.9000	37.0000	31.9000	36.4800	+7.770%	21	1,146	-49.013%
2026-08-14	35.6300	35.6300	33.0000	33.8500	-5.972%	19	1,157	-45.052%
2026-08-13	38.0000	43.2000	35.1300	36.0000	+0.418%	53	1,162	-48.333%
2026-08-12	37.7500	39.5000	35.0000	35.8500	+43.400%	214	1,202	-48.117%
2026-08-11	26.9500	27.0000	24.1000	25.0000	-2.534%	164	1,322	-25.600%
2026-08-10	26.6600	27.4000	25.6500	25.6500	-6.421%	53	1,336	-27.485%
2026-08-07	27.3000	27.4100	25.2500	27.4100	+10.972%	34	1,353	-32.142%
2026-08-06	24.5400	26.9700	24.5400	24.7000	-15.120%	25	1,342	-24.696%
2026-08-05	29.0000	29.2000	28.4500	29.1000	-1.523%	79	1,335	-36.082%
2026-08-04	28.6000	31.8000	28.0000	29.5500	+16.019%	550	1,337	-37.056%
2026-08-03	16.6500	25.4700	16.6500	25.4700	+43.898%	233	1,777	-26.973%
2026-07-31	18.8000	18.8000	16.5000	17.7000	-3.332%	43	1,884	+5.085%
2026-07-30	15.7000	19.5200	15.7000	18.3100	+48.139%	548	1,863	+1.584%
2026-07-29	14.7000	14.7000	12.2000	12.3600	-17.047%	159	1,469	+50.485%
2026-07-28	16.0000	16.0500	13.9500	14.9000	-12.610%	229	1,430	+24.832%
2026-07-27	17.8800	18.5000	16.5000	17.0500	-3.835%	49	1,239	+9.091%
2026-07-24	20.5000	20.5000	17.5200	17.7300	-24.553%	18	1,232	+4.907%
2026-07-23	25.1500	25.1500	23.5000	23.5000	-3.093%	10	1,218	-20.851%
2026-07-22	23.0000	25.0500	23.0000	24.2500	+13.850%	15	1,213	-23.299%
2026-07-21	20.1000	22.7000	20.0000	21.3000	+13.298%	72	1,222	-12.676%
2026-07-20	21.0000	21.5000	18.6500	18.8000	-1.053%	47	1,219	-1.064%
2026-07-17	16.1100	19.5000	16.0000	19.0000	+5.556%	88	1,204	-2.105%
2026-07-16	19.0000	19.0000	17.5000	18.0000	-10.448%	92	1,184	+3.333%
2026-07-15	20.7800	20.8300	18.9500	20.1000	-8.844%	102	1,117	-7.463%
2026-07-14	22.6000	22.6500	21.0000	22.0500	-7.158%	34	1,089	-15.646%
2026-07-13	25.3200	25.8000	23.7500	23.7500	-12.037%	8	1,069	-21.684%
2026-07-10	28.0000	28.0000	27.0000	27.0000	-5.163%	6	1,069	-31.111%
2026-07-09	30.5000	30.5000	28.4700	28.4700	+0.779%	26	1,067	-34.668%
2026-07-08	26.1300	28.2500	25.0000	28.2500	+19.958%	18	1,060	-34.159%
2026-07-07	23.9000	24.1500	22.0000	23.5500	-7.647%	50	1,062	-21.019%
2026-07-06	26.5000	26.5000	25.5000	25.5000	+9.114%	24	1,043	-27.059%
2026-07-02	25.8500	26.5000	22.5500	23.3700	-9.066%	98	1,007	-20.411%
2026-07-01	26.3100	28.6000	25.0000	25.7000	-24.523%	123	1,007	-27.626%
2026-06-30	33.0000	34.0500	32.7100	34.0500	+7.890%	21	910	-45.374%
2026-06-29	30.0000	31.6600	27.7500	31.5600	+0.190%	33	893	-41.065%
2026-06-26	31.1000	32.5300	31.0500	31.5000	-9.353%	23	886	-40.952%
2026-06-25	37.3200	37.5000	34.7100	34.7500	-3.203%	28	868	-46.475%
2026-06-24	37.0500	37.0500	34.6800	35.9000	-9.114%	16	857	-48.189%
2026-06-23	40.0000	43.5900	39.2500	39.5000	-9.776%	30	853	-52.911%
2026-06-22	47.5000	48.0800	41.8800	43.7800	-8.906%	22	870	-57.515%
2026-06-18	48.4000	48.4000	47.5500	48.0600	+1.499%	5	851	-61.298%
2026-06-17	50.2500	51.0000	47.3500	47.3500	-2.572%	64	851	-60.718%
2026-06-16	45.0000	49.1900	45.0000	48.6000	+21.500%	154	851	-61.728%
2026-06-15	39.5500	41.5800	39.3000	40.0000	+4.302%	57	832	-53.500%
2026-06-12	35.5000	39.5500	34.5000	38.3500	+14.409%	65	839	-51.499%
2026-06-11	31.0000	33.7000	30.0400	33.5200	-2.558%	167	842	-44.511%
2026-06-10	34.8000	35.8000	32.8200	34.4000	-0.290%	34	756	-45.930%
2026-06-09	38.8400	38.8400	31.9000	34.5000	-7.507%	91	754	-46.087%
2026-06-08	36.0000	38.8500	35.0000	37.3000	+1.774%	97	727	-50.134%
2026-06-05	39.0000	39.0000	33.0400	36.6500	-12.467%	76	674	-49.250%
2026-06-04	39.5000	43.5500	39.5000	41.8700	-4.841%	119	614	-55.577%
2026-06-03	48.0000	48.0000	43.8800	44.0000	-11.201%	23	560	-57.727%
2026-06-02	55.5000	55.5000	49.5500	49.5500	-10.640%	40	554	-62.462%
2026-06-01	47.8300	56.5000	46.8000	55.4500	+32.974%	59	550	-66.456%
2026-05-29	40.1900	41.7000	37.0500	41.7000	+2.583%	29	552	-55.396%
2026-05-28	39.7500	40.9000	39.7500	40.6500	+5.584%	8	546	-54.244%
2026-05-27	38.0000	38.6000	35.6000	38.5000	-3.750%	58	548	-51.688%
2026-05-26	40.6000	41.0000	40.0000	40.0000	-0.498%	22	539	-53.500%
2026-05-22	39.2500	40.2000	39.2500	40.2000	+0.125%	4	535	-53.731%
2026-05-21	39.0000	41.0000	38.3000	40.1500	+11.528%	66	531	-53.674%
2026-05-20	36.3500	37.0000	35.4300	36.0000	+5.882%	62	531	-48.333%
2026-05-19	34.2400	35.3700	31.7500	34.0000	-9.018%	92	467	-45.294%
2026-05-18	36.0000	37.3700	33.7500	37.3700	-8.742%	166	467	-50.227%
2026-05-15	41.0000	41.3500	40.2000	40.9500	-9.702%	10	467	-54.579%
2026-05-14	44.8000	47.5000	44.8000	45.3500	+13.802%	7	463	-58.986%
2026-05-12	41.5000	41.5000	35.8000	39.8500	-9.018%	54	442	-53.325%
2026-05-11	44.4000	49.5500	43.8000	43.8000	-7.497%	51	442	-57.534%
2026-05-08	46.0000	47.3500	44.2500	47.3500	-17.220%	27	429	-60.718%
2026-05-07	59.4200	60.2500	56.3000	57.2000	-9.451%	12	419	-67.483%
2026-05-06	63.5000	64.0000	63.1700	63.1700	+11.805%	13	417	-70.556%
2026-05-05	54.9700	57.5000	54.9700	56.5000	+0.929%	21	415	-67.080%
2026-05-04	52.2000	56.7500	52.2000	55.9800	+14.479%	11	413	-66.774%
2026-05-01	51.4200	51.4200	48.9000	48.9000	+5.547%	5	416	-61.963%
2026-04-30	46.2000	46.3300	46.2000	46.3300	-1.426%	2	416	-59.853%
2026-04-29	41.3900	47.0000	41.3900	47.0000	+18.897%	8	415	-60.426%
2026-04-28	39.0000	42.5000	39.0000	39.5300	-9.749%	14	412	-52.947%
2026-04-27	40.0000	44.0000	39.6500	43.8000	-3.204%	36	413	-57.534%
2026-04-24	44.8000	45.2500	40.3400	45.2500	-9.500%	27	406	-58.895%
2026-04-23	51.9200	51.9200	50.0000	50.0000	-4.889%	2	399	-62.800%
2026-04-22	49.5500	52.6200	47.9200	52.5700	+9.704%	32	400	-64.619%
2026-04-21	49.0000	49.0000	47.9200	47.9200	+0.672%	5	399	-61.185%
2026-04-20	46.1600	47.9500	45.0000	47.6000	-1.490%	118	399	-60.924%
2026-04-17	48.0000	48.3200	47.5300	48.3200	-3.764%	29	501	-61.507%
2026-04-15	50.7900	51.8200	47.2200	50.2100	+1.271%	28	500	-62.956%
2026-04-14	47.4500	50.3800	47.4500	49.5800	+9.618%	15	507	-62.485%
2026-04-13	42.4900	46.0000	42.4900	45.2300	+16.272%	7	511	-58.877%
2026-04-10	32.8000	40.0000	31.9500	38.9000	+25.687%	47	510	-52.185%
2026-04-09	27.0000	32.3000	27.0000	30.9500	+6.175%	14	516	-39.903%
2026-04-08	30.7600	30.7600	28.7200	29.1500	+12.115%	15	520	-36.192%
2026-04-07	26.0000	26.0000	26.0000	26.0000	+6.996%	1	507	-28.462%
2026-04-06	24.7000	24.9500	24.3000	24.3000	-0.532%	40	508	-23.457%
2026-04-02	21.6500	25.1900	20.8000	24.4300	+6.915%	277	567	-23.864%
2026-04-01	23.6300	23.8000	22.0000	22.8500	+4.577%	22	567	-18.600%
2026-03-31	20.1000	22.7000	20.0000	21.8500	+27.035%	35	568	-14.874%
2026-03-30	20.0000	20.0000	16.9900	17.2000	-17.188%	13	571	+8.140%
2026-03-27	22.8800	22.8800	20.7700	20.7700	-18.228%	34	570	-10.448%
2026-03-26	27.0000	27.0000	25.3000	25.4000	-13.014%	16	568	-26.772%
2026-03-25	29.2000	29.2000	29.2000	29.2000	+8.793%	2	567	-36.301%
2026-03-24	25.3000	27.2000	25.3000	26.8400	+5.131%	57	567	-30.700%
2026-03-23	25.8600	25.8600	25.0800	25.5300	+2.120%	10	516	-27.145%
2026-03-20	26.0000	26.0000	25.0000	25.0000	-3.288%	4	517	-25.600%
2026-03-19	25.1000	25.8500	25.1000	25.8500	-2.120%	14	521	-28.046%
2026-03-17	26.4100	26.4100	26.4100	26.4100	-10.170%	1	510	-29.572%
2026-03-16	29.6500	29.6500	29.4000	29.4000	+9.253%	12	510	-36.735%
2026-03-13	27.6500	27.6500	26.9100	26.9100	+0.976%	5	510	-30.881%
2026-03-12	26.1300	26.7500	26.1300	26.6500	-1.442%	31	512	-30.206%
2026-03-11	25.5200	27.5000	25.4500	27.0400	+17.873%	10	523	-31.213%
2026-03-10	23.1800	23.1800	22.8300	22.9400	+4.653%	5	528	-18.919%
2026-03-09	21.5200	21.9200	21.5200	21.9200	-1.261%	3	527	-15.146%
2026-03-06	21.8000	24.5700	21.6000	22.2000	-1.421%	41	530	-16.216%
2026-03-05	25.0300	25.0300	22.5200	22.5200	-13.716%	14	520	-17.407%
2026-03-04	25.7000	26.1000	25.4100	26.1000	+12.403%	11	525	-28.736%
2026-03-03	22.8900	23.3800	21.4500	23.2200	-7.490%	262	526	-19.897%
2026-03-02	26.5100	27.0000	25.0100	25.1000	-7.277%	14	278	-25.896%
2026-02-27	30.0000	30.0000	25.0000	27.0700	-33.243%	55	279	-31.289%
2026-02-26	42.0000	42.0000	39.0000	40.5500	-4.092%	10	287	-54.131%
2026-02-25	44.1000	44.1000	42.2800	42.2800	+2.497%	7	286	-56.008%
2026-02-24	37.8000	41.2500	37.8000	41.2500	+11.486%	4	286	-54.909%
2026-02-23	35.6000	37.0000	35.6000	37.0000	+7.872%	11	289	-49.730%
2026-02-20	35.2000	35.4000	32.7500	34.3000	-11.370%	14	288	-45.773%
2026-02-19	39.4300	39.4300	38.7000	38.7000	-1.200%	6	287	-51.938%
2026-02-18	39.0000	40.3500	39.0000	39.1700	+3.624%	11	293	-52.515%
2026-02-17	37.4300	37.8000	37.4300	37.8000	+0.425%	4	294	-50.794%
2026-02-12	37.6400	37.6400	37.6400	37.6400	-3.487%	1	294	-50.584%
2026-02-11	37.4800	39.0000	37.4800	39.0000	-0.510%	21	294	-52.308%
2026-02-10	38.5500	39.3500	38.5500	39.2000	-1.259%	4	274	-52.551%
2026-02-09	39.1500	39.8600	39.1500	39.7000	+17.525%	20	272	-53.149%
2026-02-06	33.7800	33.7800	33.7800	33.7800	+20.859%	3	274	-44.938%
2026-02-05	28.0400	28.0400	27.5000	27.9500	-4.932%	12	274	-33.453%
2026-02-04	35.0000	35.0000	29.4000	29.4000	-14.609%	7	277	-36.735%
2026-02-03	35.0000	35.0000	34.4300	34.4300	+1.954%	17	278	-45.977%
2026-02-02	33.8500	33.8500	33.7700	33.7700	-7.959%	2	269	-44.922%
2026-01-30	40.0800	40.0800	36.5900	36.6900	-10.184%	16	269	-49.305%
2026-01-29	39.4200	40.8500	39.3500	40.8500	-7.767%	22	278	-54.468%
2026-01-28	50.7200	50.7200	44.2900	44.2900	-8.737%	7	266	-58.004%
2026-01-27	44.6200	49.5000	44.6200	48.5300	+18.713%	5	264	-61.673%
2026-01-26	44.0000	47.1000	40.8800	40.8800	+12.308%	101	268	-54.501%
2026-01-22	36.4000	36.4000	36.4000	36.4000	+8.657%	1	330	-48.901%
2026-01-21	33.3000	33.5000	33.3000	33.5000	-11.609%	2	329	-44.478%
2026-01-20	38.0400	38.4400	37.9000	37.9000	-10.465%	109	329	-50.923%
2026-01-16	38.3800	42.3500	38.3800	42.3300	+8.538%	280	119	-56.060%
2026-01-15	35.9500	41.1000	35.9500	39.0000	+13.869%	20	119	-52.308%
2026-01-14	35.5000	35.5000	34.2500	34.2500	+4.933%	2	116	-45.693%
2026-01-12	32.0000	34.0000	31.5600	32.6400	+26.512%	12	116	-43.015%
2026-01-09	25.8000	25.8000	25.8000	25.8000	+3.200%	9	114	-27.907%
2026-01-08	27.3100	27.3100	25.0000	25.0000	-0.398%	8	123	-25.600%
2026-01-07	26.7000	26.7000	25.1000	25.1000	+4.802%	11	119	-25.896%
2026-01-06	24.1400	24.1400	23.9000	23.9500	-8.061%	4	113	-22.338%
2026-01-05	25.8000	26.0500	25.8000	26.0500	-6.463%	2	113	-28.599%
2026-01-02	25.0000	27.8500	25.0000	27.8500	+30.323%	5	113	-33.214%
2025-12-31	22.5000	22.5000	21.3700	21.3700	-9.141%	7	105	-12.962%
2025-12-30	24.3400	24.3400	23.5200	23.5200	-5.731%	3	105	-20.918%
2025-12-29	24.9500	24.9500	24.9500	24.9500	-10.797%	1	105	-25.451%
2025-12-23	27.9700	27.9700	27.9700	27.9700	-10.064%	5	105	-33.500%
2025-12-22	33.8000	33.8000	31.1000	31.1000	+51.707%	4	105	-40.193%
2025-12-18	20.5000	20.5000	20.5000	20.5000	+7.330%	1	101	-9.268%
2025-12-17	19.1000	19.1000	19.1000	19.1000	-7.819%	1	101	-2.618%
2025-12-16	22.2100	22.2100	20.7000	20.7200	-13.953%	16	102	-10.232%
2025-12-15	24.0000	24.0800	24.0000	24.0800	-13.630%	2	89	-22.757%
2025-12-12	28.0000	28.0000	27.0000	27.8800	-22.123%	5	88	-33.286%
2025-12-09	35.5000	35.8000	35.5000	35.8000	+11.805%	3	84	-48.045%
2025-12-04	29.5500	32.0200	29.5500	32.0200	+32.863%	3	87	-41.911%
2025-12-01	24.1000	24.1000	24.1000	24.1000	+12.093%	2	85	-22.822%
2025-11-25	22.5200	22.5200	21.5000	21.5000	-16.505%	8	87	-13.488%
2025-11-24	26.4700	26.4700	25.7500	25.7500	+0.980%	2	85	-27.767%
2025-11-21	24.9100	25.5000	24.7000	25.5000	+2.000%	16	85	-27.059%
2025-11-20	31.0500	31.0500	25.0000	25.0000	-12.740%	7	82	-25.600%
2025-11-19	28.6500	28.6500	28.6500	28.6500	+1.596%	1	80	-35.079%
2025-11-18	28.2000	28.2000	28.2000	28.2000	+6.818%	1	79	-34.043%
2025-11-17	26.6000	26.6000	26.4000	26.4000	-8.110%	2	78	-29.545%
2025-11-14	28.0100	29.1500	28.0100	28.7300	+0.419%	28	77	-35.259%
2025-11-13	31.2500	31.2500	28.5000	28.6100	-13.825%	12	66	-34.988%
2025-11-12	36.9500	37.0000	33.2000	33.2000	-4.871%	13	62	-43.976%
2025-11-11	45.2500	45.2500	34.9000	34.9000	-28.425%	29	51	-46.705%
2025-11-10	50.1500	50.1500	47.5000	48.7600	+4.838%	30	31	-61.854%
2025-11-07	45.3100	47.0700	45.3100	46.5100	0.000%	3	0	-60.009%

.dark-mode .mjXSdH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjXSdH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C100CRWV Jun 17 2027 100.00 Call (CRWV270617C00100000)option OPRA

CRWV20270617C100
CRWV Jun 17 2027 100.00 Call (CRWV270617C00100000)
option OPRA