Dark

CRWV20270617C105
CRWV Jun 17 2027 105.00 Call (CRWV270617C00105000)
option OPRA

EOD

Aug 13, 2026

33.40-1.880%(-0.64)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	38.0000	40.2500	33.4000	33.4000	-1.880%	63	577	0.000%
2026-08-12	35.3500	37.0700	33.1000	34.0400	+48.646%	125	602	-1.880%
2026-08-11	24.0000	24.0000	22.9000	22.9000	-7.587%	2	610	+45.852%
2026-08-10	25.3700	25.3700	24.7800	24.7800	+4.778%	8	611	+34.786%
2026-08-06	23.6500	23.6500	23.6500	23.6500	-17.510%	1	609	+41.226%
2026-08-04	26.1300	28.6700	26.1300	28.6700	+76.431%	25	610	+16.498%
2026-07-31	16.2500	16.2500	16.2500	16.2500	-8.708%	1	598	+105.538%
2026-07-30	17.7000	17.8000	17.7000	17.8000	+42.400%	10	599	+87.640%
2026-07-29	12.6500	12.6500	11.4500	12.5000	-10.714%	21	599	+167.200%
2026-07-28	13.0000	14.3500	13.0000	14.0000	-22.222%	74	588	+138.571%
2026-07-24	20.0300	20.0300	18.0000	18.0000	-14.286%	6	538	+85.556%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+14.317%	5	534	+59.048%
2026-07-20	18.0000	18.3700	17.9500	18.3700	+4.020%	78	614	+81.818%
2026-07-17	15.5500	18.1000	15.5500	17.6600	+6.965%	274	538	+89.128%
2026-07-16	16.7600	16.7700	16.4000	16.5100	-6.986%	29	604	+102.302%
2026-07-15	20.0000	20.0000	17.7500	17.7500	-11.250%	43	588	+88.169%
2026-07-14	23.3200	23.3200	20.0000	20.0000	-9.869%	97	566	+67.000%
2026-07-13	23.5500	23.9000	22.1800	22.1900	-14.423%	48	532	+50.518%
2026-07-10	26.0500	26.0500	25.9300	25.9300	-4.211%	20	506	+28.808%
2026-07-09	28.6500	28.6500	27.0700	27.0700	+23.720%	14	496	+23.384%
2026-07-07	21.8100	22.0100	20.6000	21.8800	-10.144%	72	485	+52.651%
2026-07-06	24.3500	24.3800	24.3500	24.3500	+9.932%	15	423	+37.166%
2026-07-02	23.0000	23.6000	21.2500	22.1500	-7.708%	29	415	+50.790%
2026-07-01	26.1500	26.4000	23.8000	24.0000	-24.788%	35	415	+39.167%
2026-06-30	32.0000	32.0000	31.2500	31.9100	+5.140%	33	399	+4.669%
2026-06-29	30.0000	30.3500	29.7500	30.3500	+0.331%	13	391	+10.049%
2026-06-26	29.2500	30.2500	29.2500	30.2500	-15.385%	3	388	+10.413%
2026-06-25	34.7100	35.7500	34.7100	35.7500	+8.268%	2	388	-6.573%
2026-06-24	34.5600	35.3300	32.9200	33.0200	-12.646%	4	387	+1.151%
2026-06-23	36.5000	40.4500	36.5000	37.8000	-11.496%	33	386	-11.640%
2026-06-22	43.0000	43.0000	39.0000	42.7100	-6.338%	5	386	-21.798%
2026-06-18	46.3500	48.0500	45.6000	45.6000	+3.401%	3	383	-26.754%
2026-06-17	47.2000	47.5000	44.1000	44.1000	-5.161%	6	383	-24.263%
2026-06-16	45.1500	46.5000	43.6500	46.5000	+19.109%	36	383	-28.172%
2026-06-15	38.0000	39.6400	37.9000	39.0400	+2.737%	60	385	-14.447%
2026-06-12	33.7400	38.0000	33.4000	38.0000	+20.025%	17	354	-12.105%
2026-06-11	30.0000	31.6700	28.6700	31.6600	-0.126%	102	353	+5.496%
2026-06-10	32.7800	33.7500	31.5600	31.7000	+4.276%	32	350	+5.363%
2026-06-09	37.1900	37.1900	30.4000	30.4000	-15.836%	92	341	+9.868%
2026-06-08	35.2500	36.3500	33.9900	36.1200	+2.468%	89	311	-7.530%
2026-06-05	38.0500	38.0500	31.5000	35.2500	-11.432%	15	260	-5.248%
2026-06-04	39.4000	40.9400	38.3600	39.8000	-5.125%	49	250	-16.080%
2026-06-03	45.0000	45.8600	41.9500	41.9500	-11.777%	3	247	-20.381%
2026-06-02	56.2000	56.2000	47.5500	47.5500	-11.699%	9	248	-29.758%
2026-06-01	47.8000	54.0500	47.8000	53.8500	+33.789%	37	256	-37.976%
2026-05-29	39.7300	40.2500	36.3500	40.2500	+3.391%	56	272	-17.019%
2026-05-28	37.0000	41.0000	36.8800	38.9300	+6.308%	37	242	-14.205%
2026-05-27	36.5000	36.6200	34.2500	36.6200	-2.086%	27	234	-8.793%
2026-05-26	39.0000	39.5000	37.4000	37.4000	+3.889%	10	219	-10.695%
2026-05-22	37.5000	38.4000	36.0000	36.0000	-5.660%	17	225	-7.222%
2026-05-21	36.6600	38.4500	36.6600	38.1600	+10.834%	22	210	-12.474%
2026-05-20	33.7400	35.8500	33.7400	34.4300	+5.678%	51	210	-2.992%
2026-05-19	31.4300	32.5800	31.4300	32.5800	-0.671%	3	194	+2.517%
2026-05-18	36.0000	36.0500	32.7600	32.8000	-14.360%	19	194	+1.829%
2026-05-15	38.5000	39.3500	38.0000	38.3000	-11.954%	13	194	-12.794%
2026-05-14	43.5000	43.5000	43.5000	43.5000	+12.519%	1	196	-23.218%
2026-05-13	38.0000	38.6600	38.0000	38.6600	+1.790%	4	179	-13.606%
2026-05-12	37.2900	37.9800	34.8000	37.9800	-11.054%	23	179	-12.059%
2026-05-11	45.0000	45.0000	42.7000	42.7000	+3.265%	2	179	-21.780%
2026-05-08	45.7500	45.7500	41.3500	41.3500	-21.582%	6	178	-19.226%
2026-05-07	52.7300	52.7300	52.7300	52.7300	-14.828%	1	174	-36.658%
2026-05-06	60.4600	61.9100	60.4600	61.9100	+27.073%	4	173	-46.051%
2026-05-01	48.7200	48.7200	48.7200	48.7200	+26.218%	2	173	-31.445%
2026-04-28	38.5000	41.1400	38.2500	38.6000	-1.731%	30	173	-13.472%
2026-04-27	39.2800	39.2800	39.2800	39.2800	-21.440%	1	173	-14.969%
2026-04-22	50.2000	50.2000	50.0000	50.0000	+9.194%	2	173	-33.200%
2026-04-21	45.7900	45.7900	45.7900	45.7900	-0.065%	19	184	-27.058%
2026-04-20	45.8300	45.8300	45.8200	45.8200	-0.650%	2	184	-27.106%
2026-04-16	46.1200	46.1200	46.1200	46.1200	-3.211%	1	185	-27.580%
2026-04-15	47.6500	47.6500	47.6500	47.6500	+11.462%	1	185	-29.906%
2026-04-13	43.0000	44.2300	41.6400	42.7500	+15.229%	16	185	-21.871%
2026-04-10	31.0000	38.0000	31.0000	37.1000	+25.933%	109	185	-9.973%
2026-04-09	28.9300	29.4600	28.8700	29.4600	+5.971%	21	179	+13.374%
2026-04-08	27.8000	27.8000	27.8000	27.8000	+18.803%	2	163	+20.144%
2026-04-06	23.0500	23.4000	23.0000	23.4000	+6.122%	15	161	+42.735%
2026-04-01	22.0500	22.0500	22.0500	22.0500	+18.294%	75	147	+51.474%
2026-03-30	18.8000	18.8000	18.6400	18.6400	-4.898%	11	109	+79.185%
2026-03-27	19.6000	19.6000	19.6000	19.6000	-29.496%	11	109	+70.408%
2026-03-25	27.6900	27.8000	27.6900	27.8000	+9.449%	10	109	+20.144%
2026-03-24	25.2500	25.4000	25.2500	25.4000	+5.877%	2	109	+31.496%
2026-03-19	23.9900	23.9900	23.9900	23.9900	-3.809%	1	109	+39.225%
2026-03-18	24.9400	24.9400	24.9400	24.9400	-9.964%	1	109	+33.921%
2026-03-17	27.7000	27.7000	27.7000	27.7000	+8.627%	1	109	+20.578%
2026-03-11	25.5000	25.5000	25.5000	25.5000	+23.967%	11	108	+30.980%
2026-03-09	20.5700	20.5700	20.5700	20.5700	-2.788%	2	109	+62.372%
2026-03-03	21.1600	21.1600	21.1600	21.1600	-6.372%	1	109	+57.845%
2026-02-27	27.0000	27.0000	22.6000	22.6000	-45.933%	2	109	+47.788%
2026-02-25	41.8000	41.8000	41.8000	41.8000	+19.292%	1	109	-20.096%
2026-02-23	33.4000	35.0400	33.4000	35.0400	+8.820%	2	109	-4.680%
2026-02-20	33.3800	33.3800	32.0000	32.2000	-14.837%	7	109	+3.727%
2026-02-19	37.8100	37.8100	37.8100	37.8100	-1.664%	8	110	-11.664%
2026-02-10	38.3000	38.4500	38.3000	38.4500	+18.746%	2	118	-13.134%
2026-02-06	32.3800	32.3800	32.3800	32.3800	+21.638%	3	118	+3.150%
2026-02-05	26.6200	26.6200	26.6200	26.6200	-10.249%	3	118	+25.470%
2026-02-04	29.6600	29.6600	29.6600	29.6600	-9.158%	1	118	+12.610%
2026-02-03	32.6500	32.6500	32.6500	32.6500	+2.351%	1	118	+2.297%
2026-02-02	33.0000	33.0000	31.9000	31.9000	-9.117%	22	117	+4.702%
2026-01-30	34.9500	35.1000	34.9500	35.1000	-6.525%	7	137	-4.843%
2026-01-29	38.4500	38.4500	37.3800	37.5500	-14.756%	7	137	-11.052%
2026-01-28	43.7500	44.0500	43.7500	44.0500	-7.671%	2	137	-24.177%
2026-01-27	41.8000	47.7100	41.6000	47.7100	+15.942%	78	137	-29.994%
2026-01-26	44.0000	44.0000	41.1500	41.1500	+11.821%	23	70	-18.834%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-10.200%	1	64	-9.239%
2026-01-16	41.3200	41.3200	40.5700	40.9800	+5.782%	10	57	-18.497%
2026-01-15	38.1400	38.7400	37.7500	38.7400	+24.767%	3	57	-13.784%
2026-01-14	31.0500	31.0500	31.0500	31.0500	-5.479%	1	56	+7.568%
2026-01-12	31.0000	32.8500	31.0000	32.8500	+36.590%	3	56	+1.674%
2026-01-09	24.1000	24.1000	24.0500	24.0500	-1.029%	2	55	+38.877%
2026-01-08	24.4000	24.4000	24.3000	24.3000	+3.625%	2	56	+37.449%
2025-12-29	23.4500	23.4500	23.4500	23.4500	-21.572%	2	56	+42.431%
2025-12-22	30.7000	30.7000	29.9000	29.9000	+61.186%	3	56	+11.706%
2025-12-17	17.6600	18.5500	17.6600	18.5500	-17.556%	3	54	+80.054%
2025-12-15	22.5000	22.5000	22.1500	22.5000	-34.211%	6	53	+48.444%
2025-12-05	34.1000	34.2000	34.1000	34.2000	+22.056%	2	52	-2.339%
2025-11-20	28.0100	28.0200	28.0100	28.0200	+10.098%	8	53	+19.201%
2025-11-18	24.7500	25.4500	24.7500	25.4500	-11.601%	4	48	+31.238%
2025-11-14	25.5000	28.7900	25.5000	28.7900	-19.311%	60	48	+16.013%
2025-11-12	35.6800	35.6800	35.6800	35.6800	+5.003%	1	79	-6.390%
2025-11-11	38.5000	38.5000	33.9800	33.9800	-26.291%	95	79	-1.707%
2025-11-10	48.0000	48.0000	45.6000	46.1000	+2.444%	4	7	-27.549%
2025-11-07	43.8300	45.0000	43.8300	45.0000	0.000%	5	0	-25.778%

.dark-mode .hbp4Gz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbp4Gz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C105CRWV Jun 17 2027 105.00 Call (CRWV270617C00105000)option OPRA

CRWV20270617C105
CRWV Jun 17 2027 105.00 Call (CRWV270617C00105000)
option OPRA