Dark

CRWV20270617C110
CRWV Jun 17 2027 110.00 Call (CRWV270617C00110000)
option OPRA

EOD

Oct 1, 2026

16.14+0.561%(+0.09)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.2000	16.4000	14.7500	16.1400	+0.561%	25	2,208	0.000%
2026-09-30	16.5500	16.5500	15.6000	16.0500	+5.246%	49	2,205	+0.561%
2026-09-29	15.2000	16.4200	15.1900	15.2500	-0.651%	84	2,176	+5.836%
2026-09-28	14.1500	15.5000	14.1500	15.3500	-16.576%	148	2,163	+5.147%
2026-09-24	18.4000	18.4000	18.4000	18.4000	+7.918%	1	2,160	-12.283%
2026-09-23	16.8700	17.9700	16.7400	17.0500	+1.488%	13	2,161	-5.337%
2026-09-22	17.1300	17.6300	16.3000	16.8000	+1.449%	36	2,163	-3.929%
2026-09-21	14.1500	16.7500	14.0000	16.5600	+17.865%	30	2,140	-2.536%
2026-09-18	14.0500	14.2500	13.2300	14.0500	+4.074%	73	2,132	+14.875%
2026-09-17	15.4500	15.4500	13.3900	13.5000	-9.699%	1,075	2,167	+19.556%
2026-09-15	15.2500	15.3500	14.9500	14.9500	-10.533%	56	1,494	+7.960%
2026-09-14	15.9200	17.0000	15.9200	16.7100	-11.117%	9	1,495	-3.411%
2026-09-11	20.1000	20.1000	18.8000	18.8000	-10.476%	14	1,490	-14.149%
2026-09-10	20.0000	21.0000	20.0000	21.0000	-8.096%	3	1,478	-23.143%
2026-09-09	24.5300	24.5300	22.7500	22.8500	-15.683%	43	1,477	-29.365%
2026-09-08	22.4000	28.7000	22.4000	27.1000	+38.974%	35	1,467	-40.443%
2026-09-04	17.0000	19.5000	17.0000	19.5000	+27.869%	11	1,476	-17.231%
2026-09-03	13.5900	15.3500	13.5700	15.2500	+7.394%	35	1,476	+5.836%
2026-09-02	13.9000	14.3000	13.5500	14.2000	-3.072%	6	1,477	+13.662%
2026-09-01	14.9000	15.0500	14.2000	14.6500	-10.398%	79	1,478	+10.171%
2026-08-31	15.9500	16.3500	15.9500	16.3500	-1.506%	182	1,528	-1.284%
2026-08-28	16.4500	18.4400	16.4500	16.6000	-16.162%	8	1,363	-2.771%
2026-08-26	20.0000	20.0000	19.1000	19.8000	+1.538%	4	1,366	-18.485%
2026-08-25	20.5000	20.5000	19.5000	19.5000	+3.448%	7	1,365	-17.231%
2026-08-24	18.4500	18.8500	17.5200	18.8500	-8.273%	48	1,367	-14.377%
2026-08-21	19.8200	20.5500	19.8200	20.5500	-4.729%	16	1,365	-21.460%
2026-08-20	20.6000	21.5700	20.6000	21.5700	-0.139%	3	1,361	-25.174%
2026-08-19	22.0000	22.0000	21.6000	21.6000	-7.574%	2	1,359	-25.278%
2026-08-18	26.2500	26.2500	23.3700	23.3700	-29.010%	26	1,359	-30.937%
2026-08-17	31.5700	32.9300	31.5600	32.9200	+8.005%	51	1,374	-50.972%
2026-08-14	30.6300	30.6300	29.3000	30.4800	-10.221%	18	1,384	-47.047%
2026-08-13	34.0000	38.8000	33.9500	33.9500	+6.929%	63	1,378	-52.459%
2026-08-12	34.1300	36.0000	31.7500	31.7500	+38.043%	69	1,407	-49.165%
2026-08-11	22.2500	23.0000	21.4700	23.0000	-1.919%	81	1,397	-29.826%
2026-08-10	23.9700	24.4500	23.4500	23.4500	-3.696%	18	1,437	-31.173%
2026-08-07	23.7100	24.3500	23.5000	24.3500	-4.846%	21	1,432	-33.717%
2026-08-05	25.0000	26.3500	25.0000	25.5900	-4.870%	7	1,432	-36.928%
2026-08-04	24.7600	26.9000	24.7600	26.9000	+24.537%	13	1,428	-40.000%
2026-08-03	14.5000	21.6000	14.5000	21.6000	+37.580%	3	1,430	-25.278%
2026-07-31	15.8000	15.8500	15.6000	15.7000	-5.706%	61	1,429	+2.803%
2026-07-30	17.2500	17.2500	16.4000	16.6500	+58.571%	124	1,376	-3.063%
2026-07-29	11.5500	12.1600	10.5000	10.5000	-21.348%	81	1,285	+53.714%
2026-07-28	13.0000	13.3500	12.2000	13.3500	-14.148%	101	1,211	+20.899%
2026-07-24	16.2000	17.2700	15.5500	15.5500	-30.580%	10	1,160	+3.794%
2026-07-22	21.5500	22.4000	21.5500	22.4000	+34.132%	4	1,154	-27.946%
2026-07-20	16.7000	16.7000	16.7000	16.7000	+0.906%	1	1,158	-3.353%
2026-07-17	14.2500	17.1500	14.2500	16.5500	+4.747%	20	1,157	-2.477%
2026-07-16	16.3100	16.3100	15.6800	15.8000	-11.978%	49	1,148	+2.152%
2026-07-15	18.8000	18.8000	17.0000	17.9500	-4.775%	9	1,127	-10.084%
2026-07-14	22.0000	22.0000	18.8500	18.8500	-10.875%	3	1,127	-14.377%
2026-07-13	22.1100	22.5400	21.1500	21.1500	-15.060%	22	1,128	-23.688%
2026-07-10	24.9500	24.9500	24.2000	24.9000	+18.854%	502	1,149	-35.181%
2026-07-07	19.4000	20.9500	19.4000	20.9500	-9.854%	3	649	-22.959%
2026-07-06	23.1700	23.2400	23.1700	23.2400	+11.623%	3	649	-30.551%
2026-07-02	21.1500	21.1500	20.8200	20.8200	-11.592%	6	650	-22.478%
2026-07-01	24.0000	24.0000	22.8000	23.5500	-21.369%	15	650	-31.465%
2026-06-30	31.3900	31.3900	29.9500	29.9500	+5.495%	7	648	-46.110%
2026-06-29	26.0900	28.5000	26.0900	28.3900	-2.103%	5	649	-43.149%
2026-06-26	28.5200	29.0000	28.1800	29.0000	-7.937%	5	649	-44.345%
2026-06-25	32.8000	32.8000	31.5000	31.5000	0.000%	2	650	-48.762%
2026-06-24	33.0500	33.0500	31.5000	31.5000	-11.888%	5	649	-48.762%
2026-06-23	34.5200	38.5700	34.5200	35.7500	-10.153%	8	648	-54.853%
2026-06-22	43.7000	43.7000	36.9100	39.7900	-8.529%	16	643	-59.437%
2026-06-18	46.0000	46.0000	43.1200	43.5000	-3.333%	104	423	-62.897%
2026-06-17	44.5500	47.2500	44.4700	45.0000	-0.332%	615	423	-64.133%
2026-06-16	42.0000	45.6400	40.2000	45.1500	+21.502%	84	423	-64.252%
2026-06-15	37.8900	37.8900	36.9600	37.1600	+6.171%	26	422	-56.566%
2026-06-12	35.1300	35.6300	34.0000	35.0000	+15.971%	14	412	-53.886%
2026-06-11	28.4100	30.4000	27.2900	30.1800	-1.211%	53	420	-46.521%
2026-06-10	30.9600	32.1300	30.2500	30.5500	-0.391%	18	444	-47.169%
2026-06-09	35.5500	35.5500	28.5000	30.6700	-9.018%	89	452	-47.375%
2026-06-08	32.3000	34.4900	32.3000	33.7100	+2.152%	35	461	-52.121%
2026-06-05	33.5000	33.6700	29.5000	33.0000	-13.386%	20	448	-51.091%
2026-06-04	37.7100	38.5500	36.1000	38.1000	-5.856%	24	438	-57.638%
2026-06-03	41.2500	41.9300	40.0400	40.4700	-13.433%	40	425	-60.119%
2026-06-02	51.0500	51.0500	46.7500	46.7500	-6.649%	4	401	-65.476%
2026-06-01	42.7500	51.6500	42.7500	50.0800	+26.785%	41	402	-67.772%
2026-05-29	36.6000	39.5000	35.3800	39.5000	+6.757%	40	403	-59.139%
2026-05-28	35.5700	38.5000	35.5700	37.0000	+4.255%	34	393	-56.378%
2026-05-27	33.5300	35.4900	32.3000	35.4900	-4.597%	6	368	-54.522%
2026-05-26	36.3300	37.8500	36.3300	37.2000	+3.333%	29	363	-56.613%
2026-05-22	37.0000	37.0000	36.0000	36.0000	-1.153%	6	352	-55.167%
2026-05-21	34.7100	36.8300	34.7100	36.4200	+11.206%	9	347	-55.684%
2026-05-20	31.9200	32.7500	31.7200	32.7500	+3.541%	6	347	-50.718%
2026-05-19	29.0000	31.6300	28.9200	31.6300	-1.156%	6	337	-48.972%
2026-05-18	31.2100	32.0000	31.2000	32.0000	-12.209%	13	337	-49.563%
2026-05-15	37.0000	37.0000	36.0500	36.4500	-10.067%	35	337	-55.720%
2026-05-14	42.0000	42.8000	40.5300	40.5300	+0.696%	16	313	-60.178%
2026-05-13	38.2700	40.2500	37.3000	40.2500	+13.221%	23	305	-59.901%
2026-05-12	37.5000	38.6000	31.9200	35.5500	-21.070%	27	305	-54.599%
2026-05-11	40.1500	45.0400	40.1500	45.0400	+9.453%	4	305	-64.165%
2026-05-08	44.6000	44.6000	38.9000	41.1500	-29.332%	155	304	-60.778%
2026-05-06	59.1000	59.1000	58.2300	58.2300	+9.868%	2	181	-72.282%
2026-05-05	53.0000	53.0000	53.0000	53.0000	+4.105%	100	181	-69.547%
2026-05-04	48.0000	50.9100	48.0000	50.9100	+24.171%	3	190	-68.297%
2026-04-30	42.6400	42.6400	41.0000	41.0000	+12.329%	103	191	-60.634%
2026-04-28	38.3000	38.3000	36.5000	36.5000	-9.877%	11	91	-55.781%
2026-04-27	36.5000	40.5000	36.5000	40.5000	+2.818%	11	100	-60.148%
2026-04-24	38.5200	39.8000	38.4100	39.3900	-19.448%	28	110	-59.025%
2026-04-22	48.9000	48.9000	48.9000	48.9000	+17.973%	1	87	-66.994%
2026-04-21	41.4500	41.4500	41.4500	41.4500	-4.713%	1	85	-61.062%
2026-04-20	43.5000	43.5000	43.5000	43.5000	-0.571%	1	85	-62.897%
2026-04-17	43.7500	43.7500	43.7500	43.7500	-3.036%	1	85	-63.109%
2026-04-15	45.1200	45.1200	45.1200	45.1200	-1.161%	6	85	-64.229%
2026-04-14	45.2200	45.6500	44.3600	45.6500	+10.694%	8	85	-64.644%
2026-04-13	40.9200	41.4500	40.8800	41.2400	+15.389%	15	81	-60.863%
2026-04-10	31.1600	35.9500	31.1600	35.7400	+27.597%	9	74	-54.841%
2026-04-09	28.0100	28.0100	28.0100	28.0100	+6.300%	1	75	-42.378%
2026-04-08	25.3000	26.3500	25.3000	26.3500	+13.236%	11	75	-38.748%
2026-04-07	23.2700	23.2700	23.2700	23.2700	+12.961%	30	68	-30.640%
2026-04-01	20.6500	20.6500	20.6000	20.6000	+5.102%	10	51	-21.650%
2026-03-31	18.9700	19.6000	18.9700	19.6000	+31.544%	9	51	-17.653%
2026-03-30	17.0000	17.0000	14.9000	14.9000	-20.745%	9	42	+8.322%
2026-03-27	19.0000	19.0500	18.8000	18.8000	-26.848%	34	43	-14.149%
2026-03-25	25.9500	25.9500	25.5500	25.7000	+3.629%	7	69	-37.198%
2026-03-23	24.8000	24.8000	24.8000	24.8000	+2.479%	2	69	-34.919%
2026-03-20	24.2000	24.2000	24.2000	24.2000	+3.863%	2	69	-33.306%
2026-03-19	23.2000	23.3000	23.1500	23.3000	-5.092%	22	69	-30.730%
2026-03-18	24.4000	24.5500	24.4000	24.5500	-2.772%	2	48	-34.257%
2026-03-17	25.2500	25.2500	25.2500	25.2500	-3.992%	1	47	-36.079%
2026-03-16	26.3000	26.3000	26.3000	26.3000	+35.358%	2	46	-38.631%
2026-03-09	19.4300	19.4300	19.4300	19.4300	-0.359%	1	46	-16.933%
2026-03-06	20.0000	20.0000	19.5000	19.5000	-3.226%	2	47	-17.231%
2026-03-03	19.5000	20.1500	19.5000	20.1500	-11.077%	15	47	-19.901%
2026-03-02	24.8700	24.8700	22.6600	22.6600	-0.745%	3	42	-28.773%
2026-02-27	27.4000	27.4000	22.8300	22.8300	-36.140%	8	43	-29.304%
2026-02-26	37.5700	37.7900	35.7500	35.7500	-6.119%	9	41	-54.853%
2026-02-25	41.0000	41.0000	38.0800	38.0800	+6.816%	3	35	-57.616%
2026-02-19	35.6500	35.6500	35.6500	35.6500	-11.318%	1	35	-54.727%
2026-02-13	40.2000	40.2000	40.2000	40.2000	+10.409%	3	38	-59.851%
2026-02-10	36.4500	36.4500	36.3000	36.4100	-1.194%	18	38	-55.672%
2026-02-09	35.3500	36.8500	35.3500	36.8500	+18.871%	16	37	-56.201%
2026-02-06	31.9000	31.9000	31.0000	31.0000	+21.951%	20	37	-47.935%
2026-02-05	25.4200	25.4200	25.4200	25.4200	-7.226%	3	39	-36.507%
2026-02-04	31.4500	31.4500	27.4000	27.4000	-2.143%	4	39	-41.095%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-11.672%	10	39	-42.357%
2026-02-02	31.7000	31.7000	31.7000	31.7000	-8.514%	10	39	-49.085%
2026-01-30	35.5900	35.5900	34.6500	34.6500	-5.354%	4	33	-53.420%
2026-01-29	38.2000	38.2000	36.6100	36.6100	-10.707%	11	31	-55.914%
2026-01-28	46.5000	46.5000	41.0000	41.0000	-9.292%	2	27	-60.634%
2026-01-27	42.8900	46.0000	42.8900	45.2000	+9.976%	12	25	-64.292%
2026-01-26	42.5800	42.5800	41.1000	41.1000	+27.048%	2	23	-60.730%
2026-01-23	32.3500	32.3500	32.3500	32.3500	+6.520%	5	21	-50.108%
2026-01-21	32.5000	35.4500	30.3700	30.3700	-13.129%	4	21	-46.855%
2026-01-20	35.0000	35.0000	34.9600	34.9600	-11.984%	5	21	-53.833%
2026-01-16	39.7200	39.7200	39.7200	39.7200	+9.572%	1	18	-59.366%
2026-01-15	37.5500	37.5500	36.2500	36.2500	+53.602%	2	18	-55.476%
2026-01-05	23.3000	23.6000	23.3000	23.6000	-7.524%	3	17	-31.610%
2026-01-02	25.5200	25.5200	25.5200	25.5200	+13.171%	4	17	-36.755%
2025-12-29	22.3000	22.5500	22.3000	22.5500	-19.608%	2	16	-28.426%
2025-12-19	27.2400	28.0500	27.2400	28.0500	+43.478%	2	17	-42.460%
2025-12-16	19.4500	19.5500	19.4500	19.5500	-8.645%	2	17	-17.442%
2025-12-15	22.4500	22.4500	21.3500	21.4000	-28.140%	3	16	-24.579%
2025-12-12	29.8000	29.8000	29.7700	29.7800	+24.135%	15	16	-45.803%
2025-11-21	23.9000	23.9900	23.9000	23.9900	-3.925%	2	18	-32.722%
2025-11-19	24.9100	24.9700	24.9000	24.9700	+2.336%	16	18	-35.362%
2025-11-18	24.2500	24.4000	24.2500	24.4000	-6.154%	2	8	-33.852%
2025-11-13	26.0000	26.0000	26.0000	26.0000	-44.086%	6	7	-37.923%
2025-11-10	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-65.290%

.dark-mode .FQFxDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQFxDp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C110CRWV Jun 17 2027 110.00 Call (CRWV270617C00110000)option OPRA

CRWV20270617C110
CRWV Jun 17 2027 110.00 Call (CRWV270617C00110000)
option OPRA