Dark

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

EOD

Jun 29, 2026

31.56+0.190%(+0.06)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.0000	31.6600	27.7500	31.5600	+0.190%	33	893	0.000%
2026-06-26	31.1000	32.5300	31.0500	31.5000	-9.353%	23	886	+0.190%
2026-06-25	37.3200	37.5000	34.7100	34.7500	-3.203%	28	868	-9.180%
2026-06-24	37.0500	37.0500	34.6800	35.9000	-9.114%	16	857	-12.089%
2026-06-23	40.0000	43.5900	39.2500	39.5000	-9.776%	30	853	-20.101%
2026-06-22	47.5000	48.0800	41.8800	43.7800	-8.906%	22	870	-27.912%
2026-06-18	48.4000	48.4000	47.5500	48.0600	+1.499%	5	851	-34.332%
2026-06-17	50.2500	51.0000	47.3500	47.3500	-2.572%	64	851	-33.347%
2026-06-16	45.0000	49.1900	45.0000	48.6000	+21.500%	154	851	-35.062%
2026-06-15	39.5500	41.5800	39.3000	40.0000	+4.302%	57	832	-21.100%
2026-06-12	35.5000	39.5500	34.5000	38.3500	+14.409%	65	839	-17.705%
2026-06-11	31.0000	33.7000	30.0400	33.5200	-2.558%	167	842	-5.847%
2026-06-10	34.8000	35.8000	32.8200	34.4000	-0.290%	34	756	-8.256%
2026-06-09	38.8400	38.8400	31.9000	34.5000	-7.507%	91	754	-8.522%
2026-06-08	36.0000	38.8500	35.0000	37.3000	+1.774%	97	727	-15.389%
2026-06-05	39.0000	39.0000	33.0400	36.6500	-12.467%	76	674	-13.888%
2026-06-04	39.5000	43.5500	39.5000	41.8700	-4.841%	119	614	-24.624%
2026-06-03	48.0000	48.0000	43.8800	44.0000	-11.201%	23	560	-28.273%
2026-06-02	55.5000	55.5000	49.5500	49.5500	-10.640%	40	554	-36.307%
2026-06-01	47.8300	56.5000	46.8000	55.4500	+32.974%	59	550	-43.084%
2026-05-29	40.1900	41.7000	37.0500	41.7000	+2.583%	29	552	-24.317%
2026-05-28	39.7500	40.9000	39.7500	40.6500	+5.584%	8	546	-22.362%
2026-05-27	38.0000	38.6000	35.6000	38.5000	-3.750%	58	548	-18.026%
2026-05-26	40.6000	41.0000	40.0000	40.0000	-0.498%	22	539	-21.100%
2026-05-22	39.2500	40.2000	39.2500	40.2000	+0.125%	4	535	-21.493%
2026-05-21	39.0000	41.0000	38.3000	40.1500	+11.528%	66	531	-21.395%
2026-05-20	36.3500	37.0000	35.4300	36.0000	+5.882%	62	531	-12.333%
2026-05-19	34.2400	35.3700	31.7500	34.0000	-9.018%	92	467	-7.176%
2026-05-18	36.0000	37.3700	33.7500	37.3700	-8.742%	166	467	-15.547%
2026-05-15	41.0000	41.3500	40.2000	40.9500	-9.702%	10	467	-22.930%
2026-05-14	44.8000	47.5000	44.8000	45.3500	+13.802%	7	463	-30.408%
2026-05-12	41.5000	41.5000	35.8000	39.8500	-9.018%	54	442	-20.803%
2026-05-11	44.4000	49.5500	43.8000	43.8000	-7.497%	51	442	-27.945%
2026-05-08	46.0000	47.3500	44.2500	47.3500	-17.220%	27	429	-33.347%
2026-05-07	59.4200	60.2500	56.3000	57.2000	-9.451%	12	419	-44.825%
2026-05-06	63.5000	64.0000	63.1700	63.1700	+11.805%	13	417	-50.040%
2026-05-05	54.9700	57.5000	54.9700	56.5000	+0.929%	21	415	-44.142%
2026-05-04	52.2000	56.7500	52.2000	55.9800	+14.479%	11	413	-43.623%
2026-05-01	51.4200	51.4200	48.9000	48.9000	+5.547%	5	416	-35.460%
2026-04-30	46.2000	46.3300	46.2000	46.3300	-1.426%	2	416	-31.880%
2026-04-29	41.3900	47.0000	41.3900	47.0000	+18.897%	8	415	-32.851%
2026-04-28	39.0000	42.5000	39.0000	39.5300	-9.749%	14	412	-20.162%
2026-04-27	40.0000	44.0000	39.6500	43.8000	-3.204%	36	413	-27.945%
2026-04-24	44.8000	45.2500	40.3400	45.2500	-9.500%	27	406	-30.254%
2026-04-23	51.9200	51.9200	50.0000	50.0000	-4.889%	2	399	-36.880%
2026-04-22	49.5500	52.6200	47.9200	52.5700	+9.704%	32	400	-39.966%
2026-04-21	49.0000	49.0000	47.9200	47.9200	+0.672%	5	399	-34.140%
2026-04-20	46.1600	47.9500	45.0000	47.6000	-1.490%	118	399	-33.697%
2026-04-17	48.0000	48.3200	47.5300	48.3200	-3.764%	29	501	-34.685%
2026-04-15	50.7900	51.8200	47.2200	50.2100	+1.271%	28	500	-37.144%
2026-04-14	47.4500	50.3800	47.4500	49.5800	+9.618%	15	507	-36.345%
2026-04-13	42.4900	46.0000	42.4900	45.2300	+16.272%	7	511	-30.223%
2026-04-10	32.8000	40.0000	31.9500	38.9000	+25.687%	47	510	-18.869%
2026-04-09	27.0000	32.3000	27.0000	30.9500	+6.175%	14	516	+1.971%
2026-04-08	30.7600	30.7600	28.7200	29.1500	+12.115%	15	520	+8.268%
2026-04-07	26.0000	26.0000	26.0000	26.0000	+6.996%	1	507	+21.385%
2026-04-06	24.7000	24.9500	24.3000	24.3000	-0.532%	40	508	+29.877%
2026-04-02	21.6500	25.1900	20.8000	24.4300	+6.915%	277	567	+29.185%
2026-04-01	23.6300	23.8000	22.0000	22.8500	+4.577%	22	567	+38.118%
2026-03-31	20.1000	22.7000	20.0000	21.8500	+27.035%	35	568	+44.439%
2026-03-30	20.0000	20.0000	16.9900	17.2000	-17.188%	13	571	+83.488%
2026-03-27	22.8800	22.8800	20.7700	20.7700	-18.228%	34	570	+51.950%
2026-03-26	27.0000	27.0000	25.3000	25.4000	-13.014%	16	568	+24.252%
2026-03-25	29.2000	29.2000	29.2000	29.2000	+8.793%	2	567	+8.082%
2026-03-24	25.3000	27.2000	25.3000	26.8400	+5.131%	57	567	+17.586%
2026-03-23	25.8600	25.8600	25.0800	25.5300	+2.120%	10	516	+23.619%
2026-03-20	26.0000	26.0000	25.0000	25.0000	-3.288%	4	517	+26.240%
2026-03-19	25.1000	25.8500	25.1000	25.8500	-2.120%	14	521	+22.089%
2026-03-17	26.4100	26.4100	26.4100	26.4100	-10.170%	1	510	+19.500%
2026-03-16	29.6500	29.6500	29.4000	29.4000	+9.253%	12	510	+7.347%
2026-03-13	27.6500	27.6500	26.9100	26.9100	+0.976%	5	510	+17.280%
2026-03-12	26.1300	26.7500	26.1300	26.6500	-1.442%	31	512	+18.424%
2026-03-11	25.5200	27.5000	25.4500	27.0400	+17.873%	10	523	+16.716%
2026-03-10	23.1800	23.1800	22.8300	22.9400	+4.653%	5	528	+37.576%
2026-03-09	21.5200	21.9200	21.5200	21.9200	-1.261%	3	527	+43.978%
2026-03-06	21.8000	24.5700	21.6000	22.2000	-1.421%	41	530	+42.162%
2026-03-05	25.0300	25.0300	22.5200	22.5200	-13.716%	14	520	+40.142%
2026-03-04	25.7000	26.1000	25.4100	26.1000	+12.403%	11	525	+20.920%
2026-03-03	22.8900	23.3800	21.4500	23.2200	-7.490%	262	526	+35.917%
2026-03-02	26.5100	27.0000	25.0100	25.1000	-7.277%	14	278	+25.737%
2026-02-27	30.0000	30.0000	25.0000	27.0700	-33.243%	55	279	+16.587%
2026-02-26	42.0000	42.0000	39.0000	40.5500	-4.092%	10	287	-22.170%
2026-02-25	44.1000	44.1000	42.2800	42.2800	+2.497%	7	286	-25.355%
2026-02-24	37.8000	41.2500	37.8000	41.2500	+11.486%	4	286	-23.491%
2026-02-23	35.6000	37.0000	35.6000	37.0000	+7.872%	11	289	-14.703%
2026-02-20	35.2000	35.4000	32.7500	34.3000	-11.370%	14	288	-7.988%
2026-02-19	39.4300	39.4300	38.7000	38.7000	-1.200%	6	287	-18.450%
2026-02-18	39.0000	40.3500	39.0000	39.1700	+3.624%	11	293	-19.428%
2026-02-17	37.4300	37.8000	37.4300	37.8000	+0.425%	4	294	-16.508%
2026-02-12	37.6400	37.6400	37.6400	37.6400	-3.487%	1	294	-16.153%
2026-02-11	37.4800	39.0000	37.4800	39.0000	-0.510%	21	294	-19.077%
2026-02-10	38.5500	39.3500	38.5500	39.2000	-1.259%	4	274	-19.490%
2026-02-09	39.1500	39.8600	39.1500	39.7000	+17.525%	20	272	-20.504%
2026-02-06	33.7800	33.7800	33.7800	33.7800	+20.859%	3	274	-6.572%
2026-02-05	28.0400	28.0400	27.5000	27.9500	-4.932%	12	274	+12.916%
2026-02-04	35.0000	35.0000	29.4000	29.4000	-14.609%	7	277	+7.347%
2026-02-03	35.0000	35.0000	34.4300	34.4300	+1.954%	17	278	-8.336%
2026-02-02	33.8500	33.8500	33.7700	33.7700	-7.959%	2	269	-6.544%
2026-01-30	40.0800	40.0800	36.5900	36.6900	-10.184%	16	269	-13.982%
2026-01-29	39.4200	40.8500	39.3500	40.8500	-7.767%	22	278	-22.742%
2026-01-28	50.7200	50.7200	44.2900	44.2900	-8.737%	7	266	-28.742%
2026-01-27	44.6200	49.5000	44.6200	48.5300	+18.713%	5	264	-34.968%
2026-01-26	44.0000	47.1000	40.8800	40.8800	+12.308%	101	268	-22.798%
2026-01-22	36.4000	36.4000	36.4000	36.4000	+8.657%	1	330	-13.297%
2026-01-21	33.3000	33.5000	33.3000	33.5000	-11.609%	2	329	-5.791%
2026-01-20	38.0400	38.4400	37.9000	37.9000	-10.465%	109	329	-16.728%
2026-01-16	38.3800	42.3500	38.3800	42.3300	+8.538%	280	119	-25.443%
2026-01-15	35.9500	41.1000	35.9500	39.0000	+13.869%	20	119	-19.077%
2026-01-14	35.5000	35.5000	34.2500	34.2500	+4.933%	2	116	-7.854%
2026-01-12	32.0000	34.0000	31.5600	32.6400	+26.512%	12	116	-3.309%
2026-01-09	25.8000	25.8000	25.8000	25.8000	+3.200%	9	114	+22.326%
2026-01-08	27.3100	27.3100	25.0000	25.0000	-0.398%	8	123	+26.240%
2026-01-07	26.7000	26.7000	25.1000	25.1000	+4.802%	11	119	+25.737%
2026-01-06	24.1400	24.1400	23.9000	23.9500	-8.061%	4	113	+31.775%
2026-01-05	25.8000	26.0500	25.8000	26.0500	-6.463%	2	113	+21.152%
2026-01-02	25.0000	27.8500	25.0000	27.8500	+30.323%	5	113	+13.321%
2025-12-31	22.5000	22.5000	21.3700	21.3700	-9.141%	7	105	+47.684%
2025-12-30	24.3400	24.3400	23.5200	23.5200	-5.731%	3	105	+34.184%
2025-12-29	24.9500	24.9500	24.9500	24.9500	-10.797%	1	105	+26.493%
2025-12-23	27.9700	27.9700	27.9700	27.9700	-10.064%	5	105	+12.835%
2025-12-22	33.8000	33.8000	31.1000	31.1000	+51.707%	4	105	+1.479%
2025-12-18	20.5000	20.5000	20.5000	20.5000	+7.330%	1	101	+53.951%
2025-12-17	19.1000	19.1000	19.1000	19.1000	-7.819%	1	101	+65.236%
2025-12-16	22.2100	22.2100	20.7000	20.7200	-13.953%	16	102	+52.317%
2025-12-15	24.0000	24.0800	24.0000	24.0800	-13.630%	2	89	+31.063%
2025-12-12	28.0000	28.0000	27.0000	27.8800	-22.123%	5	88	+13.199%
2025-12-09	35.5000	35.8000	35.5000	35.8000	+11.805%	3	84	-11.844%
2025-12-04	29.5500	32.0200	29.5500	32.0200	+32.863%	3	87	-1.437%
2025-12-01	24.1000	24.1000	24.1000	24.1000	+12.093%	2	85	+30.954%
2025-11-25	22.5200	22.5200	21.5000	21.5000	-16.505%	8	87	+46.791%
2025-11-24	26.4700	26.4700	25.7500	25.7500	+0.980%	2	85	+22.563%
2025-11-21	24.9100	25.5000	24.7000	25.5000	+2.000%	16	85	+23.765%
2025-11-20	31.0500	31.0500	25.0000	25.0000	-12.740%	7	82	+26.240%
2025-11-19	28.6500	28.6500	28.6500	28.6500	+1.596%	1	80	+10.157%
2025-11-18	28.2000	28.2000	28.2000	28.2000	+6.818%	1	79	+11.915%
2025-11-17	26.6000	26.6000	26.4000	26.4000	-8.110%	2	78	+19.545%
2025-11-14	28.0100	29.1500	28.0100	28.7300	+0.419%	28	77	+9.850%
2025-11-13	31.2500	31.2500	28.5000	28.6100	-13.825%	12	66	+10.311%
2025-11-12	36.9500	37.0000	33.2000	33.2000	-4.871%	13	62	-4.940%
2025-11-11	45.2500	45.2500	34.9000	34.9000	-28.425%	29	51	-9.570%
2025-11-10	50.1500	50.1500	47.5000	48.7600	+4.838%	30	31	-35.275%
2025-11-07	45.3100	47.0700	45.3100	46.5100	0.000%	3	0	-32.144%

.dark-mode .r6G9Yr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6G9Yr{ 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