Dark

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

EOD

Sep 30, 2026

17.20-5.908%(-1.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.2500	17.2500	17.1500	17.2000	-5.908%	12	692	0.000%
2026-09-29	18.2800	18.2800	18.2800	18.2800	+8.487%	2	692	-5.908%
2026-09-28	15.4000	16.8500	15.4000	16.8500	-9.893%	64	690	+2.077%
2026-09-25	18.7000	18.7000	18.7000	18.7000	-6.500%	5	682	-8.021%
2026-09-24	17.8000	20.0000	17.6800	20.0000	+8.873%	28	677	-14.000%
2026-09-23	18.2200	19.3000	18.0700	18.3700	+0.879%	20	685	-6.369%
2026-09-22	18.5900	18.8800	17.5700	18.2100	+2.074%	54	687	-5.546%
2026-09-21	16.8000	17.8400	16.7000	17.8400	+16.984%	27	667	-3.587%
2026-09-18	15.1500	15.4000	14.9200	15.2500	-0.327%	17	667	+12.787%
2026-09-17	14.7000	15.3000	14.3300	15.3000	-14.045%	29	662	+12.418%
2026-09-14	18.0000	18.0800	17.8000	17.8000	-12.745%	37	648	-3.371%
2026-09-11	20.4000	20.4000	20.4000	20.4000	-6.034%	1	634	-15.686%
2026-09-10	21.7100	21.7100	21.7100	21.7100	-29.168%	1	634	-20.774%
2026-09-08	25.0500	30.6500	25.0500	30.6500	+107.095%	23	633	-43.883%
2026-09-03	14.8200	14.8200	14.8000	14.8000	-1.661%	4	651	+16.216%
2026-09-02	15.0500	15.0500	15.0500	15.0500	-5.047%	15	649	+14.286%
2026-09-01	15.8500	15.8500	15.8500	15.8500	-8.751%	1	649	+8.517%
2026-08-31	17.4900	17.4900	17.3300	17.3700	-1.419%	66	649	-0.979%
2026-08-28	17.5300	17.6200	17.5300	17.6200	-14.756%	2	593	-2.384%
2026-08-27	22.0000	22.0000	20.5000	20.6700	-1.100%	4	593	-16.788%
2026-08-25	21.6900	21.6900	20.9000	20.9000	+3.980%	2	590	-17.703%
2026-08-24	19.5000	20.1600	19.5000	20.1000	-4.739%	62	589	-14.428%
2026-08-21	21.1000	21.1000	21.1000	21.1000	-1.860%	1	590	-18.483%
2026-08-20	21.5000	21.5000	21.5000	21.5000	-9.702%	1	589	-20.000%
2026-08-19	23.8000	23.8100	23.8000	23.8100	-2.737%	10	588	-27.761%
2026-08-18	27.4900	27.5000	24.4800	24.4800	-20.052%	16	589	-29.739%
2026-08-17	30.0000	30.6200	29.5000	30.6200	-2.639%	8	584	-43.828%
2026-08-14	34.1800	34.1800	31.4000	31.4500	-5.838%	11	582	-45.310%
2026-08-13	38.0000	40.2500	33.4000	33.4000	-1.880%	63	577	-48.503%
2026-08-12	35.3500	37.0700	33.1000	34.0400	+48.646%	125	602	-49.471%
2026-08-11	24.0000	24.0000	22.9000	22.9000	-7.587%	2	610	-24.891%
2026-08-10	25.3700	25.3700	24.7800	24.7800	+4.778%	8	611	-30.589%
2026-08-06	23.6500	23.6500	23.6500	23.6500	-17.510%	1	609	-27.273%
2026-08-04	26.1300	28.6700	26.1300	28.6700	+76.431%	25	610	-40.007%
2026-07-31	16.2500	16.2500	16.2500	16.2500	-8.708%	1	598	+5.846%
2026-07-30	17.7000	17.8000	17.7000	17.8000	+42.400%	10	599	-3.371%
2026-07-29	12.6500	12.6500	11.4500	12.5000	-10.714%	21	599	+37.600%
2026-07-28	13.0000	14.3500	13.0000	14.0000	-22.222%	74	588	+22.857%
2026-07-24	20.0300	20.0300	18.0000	18.0000	-14.286%	6	538	-4.444%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+14.317%	5	534	-18.095%
2026-07-20	18.0000	18.3700	17.9500	18.3700	+4.020%	78	614	-6.369%
2026-07-17	15.5500	18.1000	15.5500	17.6600	+6.965%	274	538	-2.605%
2026-07-16	16.7600	16.7700	16.4000	16.5100	-6.986%	29	604	+4.179%
2026-07-15	20.0000	20.0000	17.7500	17.7500	-11.250%	43	588	-3.099%
2026-07-14	23.3200	23.3200	20.0000	20.0000	-9.869%	97	566	-14.000%
2026-07-13	23.5500	23.9000	22.1800	22.1900	-14.423%	48	532	-22.488%
2026-07-10	26.0500	26.0500	25.9300	25.9300	-4.211%	20	506	-33.668%
2026-07-09	28.6500	28.6500	27.0700	27.0700	+23.720%	14	496	-36.461%
2026-07-07	21.8100	22.0100	20.6000	21.8800	-10.144%	72	485	-21.389%
2026-07-06	24.3500	24.3800	24.3500	24.3500	+9.932%	15	423	-29.363%
2026-07-02	23.0000	23.6000	21.2500	22.1500	-7.708%	29	415	-22.348%
2026-07-01	26.1500	26.4000	23.8000	24.0000	-24.788%	35	415	-28.333%
2026-06-30	32.0000	32.0000	31.2500	31.9100	+5.140%	33	399	-46.098%
2026-06-29	30.0000	30.3500	29.7500	30.3500	+0.331%	13	391	-43.328%
2026-06-26	29.2500	30.2500	29.2500	30.2500	-15.385%	3	388	-43.140%
2026-06-25	34.7100	35.7500	34.7100	35.7500	+8.268%	2	388	-51.888%
2026-06-24	34.5600	35.3300	32.9200	33.0200	-12.646%	4	387	-47.910%
2026-06-23	36.5000	40.4500	36.5000	37.8000	-11.496%	33	386	-54.497%
2026-06-22	43.0000	43.0000	39.0000	42.7100	-6.338%	5	386	-59.728%
2026-06-18	46.3500	48.0500	45.6000	45.6000	+3.401%	3	383	-62.281%
2026-06-17	47.2000	47.5000	44.1000	44.1000	-5.161%	6	383	-60.998%
2026-06-16	45.1500	46.5000	43.6500	46.5000	+19.109%	36	383	-63.011%
2026-06-15	38.0000	39.6400	37.9000	39.0400	+2.737%	60	385	-55.943%
2026-06-12	33.7400	38.0000	33.4000	38.0000	+20.025%	17	354	-54.737%
2026-06-11	30.0000	31.6700	28.6700	31.6600	-0.126%	102	353	-45.673%
2026-06-10	32.7800	33.7500	31.5600	31.7000	+4.276%	32	350	-45.741%
2026-06-09	37.1900	37.1900	30.4000	30.4000	-15.836%	92	341	-43.421%
2026-06-08	35.2500	36.3500	33.9900	36.1200	+2.468%	89	311	-52.381%
2026-06-05	38.0500	38.0500	31.5000	35.2500	-11.432%	15	260	-51.206%
2026-06-04	39.4000	40.9400	38.3600	39.8000	-5.125%	49	250	-56.784%
2026-06-03	45.0000	45.8600	41.9500	41.9500	-11.777%	3	247	-58.999%
2026-06-02	56.2000	56.2000	47.5500	47.5500	-11.699%	9	248	-63.828%
2026-06-01	47.8000	54.0500	47.8000	53.8500	+33.789%	37	256	-68.059%
2026-05-29	39.7300	40.2500	36.3500	40.2500	+3.391%	56	272	-57.267%
2026-05-28	37.0000	41.0000	36.8800	38.9300	+6.308%	37	242	-55.818%
2026-05-27	36.5000	36.6200	34.2500	36.6200	-2.086%	27	234	-53.031%
2026-05-26	39.0000	39.5000	37.4000	37.4000	+3.889%	10	219	-54.011%
2026-05-22	37.5000	38.4000	36.0000	36.0000	-5.660%	17	225	-52.222%
2026-05-21	36.6600	38.4500	36.6600	38.1600	+10.834%	22	210	-54.927%
2026-05-20	33.7400	35.8500	33.7400	34.4300	+5.678%	51	210	-50.044%
2026-05-19	31.4300	32.5800	31.4300	32.5800	-0.671%	3	194	-47.207%
2026-05-18	36.0000	36.0500	32.7600	32.8000	-14.360%	19	194	-47.561%
2026-05-15	38.5000	39.3500	38.0000	38.3000	-11.954%	13	194	-55.091%
2026-05-14	43.5000	43.5000	43.5000	43.5000	+12.519%	1	196	-60.460%
2026-05-13	38.0000	38.6600	38.0000	38.6600	+1.790%	4	179	-55.510%
2026-05-12	37.2900	37.9800	34.8000	37.9800	-11.054%	23	179	-54.713%
2026-05-11	45.0000	45.0000	42.7000	42.7000	+3.265%	2	179	-59.719%
2026-05-08	45.7500	45.7500	41.3500	41.3500	-21.582%	6	178	-58.404%
2026-05-07	52.7300	52.7300	52.7300	52.7300	-14.828%	1	174	-67.381%
2026-05-06	60.4600	61.9100	60.4600	61.9100	+27.073%	4	173	-72.218%
2026-05-01	48.7200	48.7200	48.7200	48.7200	+26.218%	2	173	-64.696%
2026-04-28	38.5000	41.1400	38.2500	38.6000	-1.731%	30	173	-55.440%
2026-04-27	39.2800	39.2800	39.2800	39.2800	-21.440%	1	173	-56.212%
2026-04-22	50.2000	50.2000	50.0000	50.0000	+9.194%	2	173	-65.600%
2026-04-21	45.7900	45.7900	45.7900	45.7900	-0.065%	19	184	-62.437%
2026-04-20	45.8300	45.8300	45.8200	45.8200	-0.650%	2	184	-62.462%
2026-04-16	46.1200	46.1200	46.1200	46.1200	-3.211%	1	185	-62.706%
2026-04-15	47.6500	47.6500	47.6500	47.6500	+11.462%	1	185	-63.903%
2026-04-13	43.0000	44.2300	41.6400	42.7500	+15.229%	16	185	-59.766%
2026-04-10	31.0000	38.0000	31.0000	37.1000	+25.933%	109	185	-53.639%
2026-04-09	28.9300	29.4600	28.8700	29.4600	+5.971%	21	179	-41.616%
2026-04-08	27.8000	27.8000	27.8000	27.8000	+18.803%	2	163	-38.129%
2026-04-06	23.0500	23.4000	23.0000	23.4000	+6.122%	15	161	-26.496%
2026-04-01	22.0500	22.0500	22.0500	22.0500	+18.294%	75	147	-21.995%
2026-03-30	18.8000	18.8000	18.6400	18.6400	-4.898%	11	109	-7.725%
2026-03-27	19.6000	19.6000	19.6000	19.6000	-29.496%	11	109	-12.245%
2026-03-25	27.6900	27.8000	27.6900	27.8000	+9.449%	10	109	-38.129%
2026-03-24	25.2500	25.4000	25.2500	25.4000	+5.877%	2	109	-32.283%
2026-03-19	23.9900	23.9900	23.9900	23.9900	-3.809%	1	109	-28.303%
2026-03-18	24.9400	24.9400	24.9400	24.9400	-9.964%	1	109	-31.034%
2026-03-17	27.7000	27.7000	27.7000	27.7000	+8.627%	1	109	-37.906%
2026-03-11	25.5000	25.5000	25.5000	25.5000	+23.967%	11	108	-32.549%
2026-03-09	20.5700	20.5700	20.5700	20.5700	-2.788%	2	109	-16.383%
2026-03-03	21.1600	21.1600	21.1600	21.1600	-6.372%	1	109	-18.715%
2026-02-27	27.0000	27.0000	22.6000	22.6000	-45.933%	2	109	-23.894%
2026-02-25	41.8000	41.8000	41.8000	41.8000	+19.292%	1	109	-58.852%
2026-02-23	33.4000	35.0400	33.4000	35.0400	+8.820%	2	109	-50.913%
2026-02-20	33.3800	33.3800	32.0000	32.2000	-14.837%	7	109	-46.584%
2026-02-19	37.8100	37.8100	37.8100	37.8100	-1.664%	8	110	-54.509%
2026-02-10	38.3000	38.4500	38.3000	38.4500	+18.746%	2	118	-55.267%
2026-02-06	32.3800	32.3800	32.3800	32.3800	+21.638%	3	118	-46.881%
2026-02-05	26.6200	26.6200	26.6200	26.6200	-10.249%	3	118	-35.387%
2026-02-04	29.6600	29.6600	29.6600	29.6600	-9.158%	1	118	-42.009%
2026-02-03	32.6500	32.6500	32.6500	32.6500	+2.351%	1	118	-47.320%
2026-02-02	33.0000	33.0000	31.9000	31.9000	-9.117%	22	117	-46.082%
2026-01-30	34.9500	35.1000	34.9500	35.1000	-6.525%	7	137	-50.997%
2026-01-29	38.4500	38.4500	37.3800	37.5500	-14.756%	7	137	-54.194%
2026-01-28	43.7500	44.0500	43.7500	44.0500	-7.671%	2	137	-60.953%
2026-01-27	41.8000	47.7100	41.6000	47.7100	+15.942%	78	137	-63.949%
2026-01-26	44.0000	44.0000	41.1500	41.1500	+11.821%	23	70	-58.202%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-10.200%	1	64	-53.261%
2026-01-16	41.3200	41.3200	40.5700	40.9800	+5.782%	10	57	-58.028%
2026-01-15	38.1400	38.7400	37.7500	38.7400	+24.767%	3	57	-55.601%
2026-01-14	31.0500	31.0500	31.0500	31.0500	-5.479%	1	56	-44.605%
2026-01-12	31.0000	32.8500	31.0000	32.8500	+36.590%	3	56	-47.641%
2026-01-09	24.1000	24.1000	24.0500	24.0500	-1.029%	2	55	-28.482%
2026-01-08	24.4000	24.4000	24.3000	24.3000	+3.625%	2	56	-29.218%
2025-12-29	23.4500	23.4500	23.4500	23.4500	-21.572%	2	56	-26.652%
2025-12-22	30.7000	30.7000	29.9000	29.9000	+61.186%	3	56	-42.475%
2025-12-17	17.6600	18.5500	17.6600	18.5500	-17.556%	3	54	-7.278%
2025-12-15	22.5000	22.5000	22.1500	22.5000	-34.211%	6	53	-23.556%
2025-12-05	34.1000	34.2000	34.1000	34.2000	+22.056%	2	52	-49.708%
2025-11-20	28.0100	28.0200	28.0100	28.0200	+10.098%	8	53	-38.615%
2025-11-18	24.7500	25.4500	24.7500	25.4500	-11.601%	4	48	-32.417%
2025-11-14	25.5000	28.7900	25.5000	28.7900	-19.311%	60	48	-40.257%
2025-11-12	35.6800	35.6800	35.6800	35.6800	+5.003%	1	79	-51.794%
2025-11-11	38.5000	38.5000	33.9800	33.9800	-26.291%	95	79	-49.382%
2025-11-10	48.0000	48.0000	45.6000	46.1000	+2.444%	4	7	-62.690%
2025-11-07	43.8300	45.0000	43.8300	45.0000	0.000%	5	0	-61.778%

.dark-mode .s4J785{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4J785{ 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