Dark

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

EOD

Jun 29, 2026

28.39-2.103%(-0.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	26.0900	28.5000	26.0900	28.3900	-2.103%	5	649	0.000%
2026-06-26	28.5200	29.0000	28.1800	29.0000	-7.937%	5	649	-2.103%
2026-06-25	32.8000	32.8000	31.5000	31.5000	0.000%	2	650	-9.873%
2026-06-24	33.0500	33.0500	31.5000	31.5000	-11.888%	5	649	-9.873%
2026-06-23	34.5200	38.5700	34.5200	35.7500	-10.153%	8	648	-20.587%
2026-06-22	43.7000	43.7000	36.9100	39.7900	-8.529%	16	643	-28.650%
2026-06-18	46.0000	46.0000	43.1200	43.5000	-3.333%	104	423	-34.736%
2026-06-17	44.5500	47.2500	44.4700	45.0000	-0.332%	615	423	-36.911%
2026-06-16	42.0000	45.6400	40.2000	45.1500	+21.502%	84	423	-37.121%
2026-06-15	37.8900	37.8900	36.9600	37.1600	+6.171%	26	422	-23.601%
2026-06-12	35.1300	35.6300	34.0000	35.0000	+15.971%	14	412	-18.886%
2026-06-11	28.4100	30.4000	27.2900	30.1800	-1.211%	53	420	-5.931%
2026-06-10	30.9600	32.1300	30.2500	30.5500	-0.391%	18	444	-7.070%
2026-06-09	35.5500	35.5500	28.5000	30.6700	-9.018%	89	452	-7.434%
2026-06-08	32.3000	34.4900	32.3000	33.7100	+2.152%	35	461	-15.782%
2026-06-05	33.5000	33.6700	29.5000	33.0000	-13.386%	20	448	-13.970%
2026-06-04	37.7100	38.5500	36.1000	38.1000	-5.856%	24	438	-25.486%
2026-06-03	41.2500	41.9300	40.0400	40.4700	-13.433%	40	425	-29.849%
2026-06-02	51.0500	51.0500	46.7500	46.7500	-6.649%	4	401	-39.273%
2026-06-01	42.7500	51.6500	42.7500	50.0800	+26.785%	41	402	-43.311%
2026-05-29	36.6000	39.5000	35.3800	39.5000	+6.757%	40	403	-28.127%
2026-05-28	35.5700	38.5000	35.5700	37.0000	+4.255%	34	393	-23.270%
2026-05-27	33.5300	35.4900	32.3000	35.4900	-4.597%	6	368	-20.006%
2026-05-26	36.3300	37.8500	36.3300	37.2000	+3.333%	29	363	-23.683%
2026-05-22	37.0000	37.0000	36.0000	36.0000	-1.153%	6	352	-21.139%
2026-05-21	34.7100	36.8300	34.7100	36.4200	+11.206%	9	347	-22.048%
2026-05-20	31.9200	32.7500	31.7200	32.7500	+3.541%	6	347	-13.313%
2026-05-19	29.0000	31.6300	28.9200	31.6300	-1.156%	6	337	-10.243%
2026-05-18	31.2100	32.0000	31.2000	32.0000	-12.209%	13	337	-11.281%
2026-05-15	37.0000	37.0000	36.0500	36.4500	-10.067%	35	337	-22.112%
2026-05-14	42.0000	42.8000	40.5300	40.5300	+0.696%	16	313	-29.953%
2026-05-13	38.2700	40.2500	37.3000	40.2500	+13.221%	23	305	-29.466%
2026-05-12	37.5000	38.6000	31.9200	35.5500	-21.070%	27	305	-20.141%
2026-05-11	40.1500	45.0400	40.1500	45.0400	+9.453%	4	305	-36.967%
2026-05-08	44.6000	44.6000	38.9000	41.1500	-29.332%	155	304	-31.009%
2026-05-06	59.1000	59.1000	58.2300	58.2300	+9.868%	2	181	-51.245%
2026-05-05	53.0000	53.0000	53.0000	53.0000	+4.105%	100	181	-46.434%
2026-05-04	48.0000	50.9100	48.0000	50.9100	+24.171%	3	190	-44.235%
2026-04-30	42.6400	42.6400	41.0000	41.0000	+12.329%	103	191	-30.756%
2026-04-28	38.3000	38.3000	36.5000	36.5000	-9.877%	11	91	-22.219%
2026-04-27	36.5000	40.5000	36.5000	40.5000	+2.818%	11	100	-29.901%
2026-04-24	38.5200	39.8000	38.4100	39.3900	-19.448%	28	110	-27.926%
2026-04-22	48.9000	48.9000	48.9000	48.9000	+17.973%	1	87	-41.943%
2026-04-21	41.4500	41.4500	41.4500	41.4500	-4.713%	1	85	-31.508%
2026-04-20	43.5000	43.5000	43.5000	43.5000	-0.571%	1	85	-34.736%
2026-04-17	43.7500	43.7500	43.7500	43.7500	-3.036%	1	85	-35.109%
2026-04-15	45.1200	45.1200	45.1200	45.1200	-1.161%	6	85	-37.079%
2026-04-14	45.2200	45.6500	44.3600	45.6500	+10.694%	8	85	-37.809%
2026-04-13	40.9200	41.4500	40.8800	41.2400	+15.389%	15	81	-31.159%
2026-04-10	31.1600	35.9500	31.1600	35.7400	+27.597%	9	74	-20.565%
2026-04-09	28.0100	28.0100	28.0100	28.0100	+6.300%	1	75	+1.357%
2026-04-08	25.3000	26.3500	25.3000	26.3500	+13.236%	11	75	+7.742%
2026-04-07	23.2700	23.2700	23.2700	23.2700	+12.961%	30	68	+22.003%
2026-04-01	20.6500	20.6500	20.6000	20.6000	+5.102%	10	51	+37.816%
2026-03-31	18.9700	19.6000	18.9700	19.6000	+31.544%	9	51	+44.847%
2026-03-30	17.0000	17.0000	14.9000	14.9000	-20.745%	9	42	+90.537%
2026-03-27	19.0000	19.0500	18.8000	18.8000	-26.848%	34	43	+51.011%
2026-03-25	25.9500	25.9500	25.5500	25.7000	+3.629%	7	69	+10.467%
2026-03-23	24.8000	24.8000	24.8000	24.8000	+2.479%	2	69	+14.476%
2026-03-20	24.2000	24.2000	24.2000	24.2000	+3.863%	2	69	+17.314%
2026-03-19	23.2000	23.3000	23.1500	23.3000	-5.092%	22	69	+21.845%
2026-03-18	24.4000	24.5500	24.4000	24.5500	-2.772%	2	48	+15.642%
2026-03-17	25.2500	25.2500	25.2500	25.2500	-3.992%	1	47	+12.436%
2026-03-16	26.3000	26.3000	26.3000	26.3000	+35.358%	2	46	+7.947%
2026-03-09	19.4300	19.4300	19.4300	19.4300	-0.359%	1	46	+46.114%
2026-03-06	20.0000	20.0000	19.5000	19.5000	-3.226%	2	47	+45.590%
2026-03-03	19.5000	20.1500	19.5000	20.1500	-11.077%	15	47	+40.893%
2026-03-02	24.8700	24.8700	22.6600	22.6600	-0.745%	3	42	+25.287%
2026-02-27	27.4000	27.4000	22.8300	22.8300	-36.140%	8	43	+24.354%
2026-02-26	37.5700	37.7900	35.7500	35.7500	-6.119%	9	41	-20.587%
2026-02-25	41.0000	41.0000	38.0800	38.0800	+6.816%	3	35	-25.446%
2026-02-19	35.6500	35.6500	35.6500	35.6500	-11.318%	1	35	-20.365%
2026-02-13	40.2000	40.2000	40.2000	40.2000	+10.409%	3	38	-29.378%
2026-02-10	36.4500	36.4500	36.3000	36.4100	-1.194%	18	38	-22.027%
2026-02-09	35.3500	36.8500	35.3500	36.8500	+18.871%	16	37	-22.958%
2026-02-06	31.9000	31.9000	31.0000	31.0000	+21.951%	20	37	-8.419%
2026-02-05	25.4200	25.4200	25.4200	25.4200	-7.226%	3	39	+11.684%
2026-02-04	31.4500	31.4500	27.4000	27.4000	-2.143%	4	39	+3.613%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-11.672%	10	39	+1.393%
2026-02-02	31.7000	31.7000	31.7000	31.7000	-8.514%	10	39	-10.442%
2026-01-30	35.5900	35.5900	34.6500	34.6500	-5.354%	4	33	-18.066%
2026-01-29	38.2000	38.2000	36.6100	36.6100	-10.707%	11	31	-22.453%
2026-01-28	46.5000	46.5000	41.0000	41.0000	-9.292%	2	27	-30.756%
2026-01-27	42.8900	46.0000	42.8900	45.2000	+9.976%	12	25	-37.190%
2026-01-26	42.5800	42.5800	41.1000	41.1000	+27.048%	2	23	-30.925%
2026-01-23	32.3500	32.3500	32.3500	32.3500	+6.520%	5	21	-12.241%
2026-01-21	32.5000	35.4500	30.3700	30.3700	-13.129%	4	21	-6.520%
2026-01-20	35.0000	35.0000	34.9600	34.9600	-11.984%	5	21	-18.793%
2026-01-16	39.7200	39.7200	39.7200	39.7200	+9.572%	1	18	-28.525%
2026-01-15	37.5500	37.5500	36.2500	36.2500	+53.602%	2	18	-21.683%
2026-01-05	23.3000	23.6000	23.3000	23.6000	-7.524%	3	17	+20.297%
2026-01-02	25.5200	25.5200	25.5200	25.5200	+13.171%	4	17	+11.246%
2025-12-29	22.3000	22.5500	22.3000	22.5500	-19.608%	2	16	+25.898%
2025-12-19	27.2400	28.0500	27.2400	28.0500	+43.478%	2	17	+1.212%
2025-12-16	19.4500	19.5500	19.4500	19.5500	-8.645%	2	17	+45.217%
2025-12-15	22.4500	22.4500	21.3500	21.4000	-28.140%	3	16	+32.664%
2025-12-12	29.8000	29.8000	29.7700	29.7800	+24.135%	15	16	-4.668%
2025-11-21	23.9000	23.9900	23.9000	23.9900	-3.925%	2	18	+18.341%
2025-11-19	24.9100	24.9700	24.9000	24.9700	+2.336%	16	18	+13.696%
2025-11-18	24.2500	24.4000	24.2500	24.4000	-6.154%	2	8	+16.352%
2025-11-13	26.0000	26.0000	26.0000	26.0000	-44.086%	6	7	+9.192%
2025-11-10	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-38.946%

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