Dark

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

EOD

Aug 13, 2026

33.95+6.929%(+2.20)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.0000	38.8000	33.9500	33.9500	+6.929%	63	1,378	0.000%
2026-08-12	34.1300	36.0000	31.7500	31.7500	+38.043%	69	1,407	+6.929%
2026-08-11	22.2500	23.0000	21.4700	23.0000	-1.919%	81	1,397	+47.609%
2026-08-10	23.9700	24.4500	23.4500	23.4500	-3.696%	18	1,437	+44.776%
2026-08-07	23.7100	24.3500	23.5000	24.3500	-4.846%	21	1,432	+39.425%
2026-08-05	25.0000	26.3500	25.0000	25.5900	-4.870%	7	1,432	+32.669%
2026-08-04	24.7600	26.9000	24.7600	26.9000	+24.537%	13	1,428	+26.208%
2026-08-03	14.5000	21.6000	14.5000	21.6000	+37.580%	3	1,430	+57.176%
2026-07-31	15.8000	15.8500	15.6000	15.7000	-5.706%	61	1,429	+116.242%
2026-07-30	17.2500	17.2500	16.4000	16.6500	+58.571%	124	1,376	+103.904%
2026-07-29	11.5500	12.1600	10.5000	10.5000	-21.348%	81	1,285	+223.333%
2026-07-28	13.0000	13.3500	12.2000	13.3500	-14.148%	101	1,211	+154.307%
2026-07-24	16.2000	17.2700	15.5500	15.5500	-30.580%	10	1,160	+118.328%
2026-07-22	21.5500	22.4000	21.5500	22.4000	+34.132%	4	1,154	+51.563%
2026-07-20	16.7000	16.7000	16.7000	16.7000	+0.906%	1	1,158	+103.293%
2026-07-17	14.2500	17.1500	14.2500	16.5500	+4.747%	20	1,157	+105.136%
2026-07-16	16.3100	16.3100	15.6800	15.8000	-11.978%	49	1,148	+114.873%
2026-07-15	18.8000	18.8000	17.0000	17.9500	-4.775%	9	1,127	+89.136%
2026-07-14	22.0000	22.0000	18.8500	18.8500	-10.875%	3	1,127	+80.106%
2026-07-13	22.1100	22.5400	21.1500	21.1500	-15.060%	22	1,128	+60.520%
2026-07-10	24.9500	24.9500	24.2000	24.9000	+18.854%	502	1,149	+36.345%
2026-07-07	19.4000	20.9500	19.4000	20.9500	-9.854%	3	649	+62.053%
2026-07-06	23.1700	23.2400	23.1700	23.2400	+11.623%	3	649	+46.084%
2026-07-02	21.1500	21.1500	20.8200	20.8200	-11.592%	6	650	+63.064%
2026-07-01	24.0000	24.0000	22.8000	23.5500	-21.369%	15	650	+44.161%
2026-06-30	31.3900	31.3900	29.9500	29.9500	+5.495%	7	648	+13.356%
2026-06-29	26.0900	28.5000	26.0900	28.3900	-2.103%	5	649	+19.584%
2026-06-26	28.5200	29.0000	28.1800	29.0000	-7.937%	5	649	+17.069%
2026-06-25	32.8000	32.8000	31.5000	31.5000	0.000%	2	650	+7.778%
2026-06-24	33.0500	33.0500	31.5000	31.5000	-11.888%	5	649	+7.778%
2026-06-23	34.5200	38.5700	34.5200	35.7500	-10.153%	8	648	-5.035%
2026-06-22	43.7000	43.7000	36.9100	39.7900	-8.529%	16	643	-14.677%
2026-06-18	46.0000	46.0000	43.1200	43.5000	-3.333%	104	423	-21.954%
2026-06-17	44.5500	47.2500	44.4700	45.0000	-0.332%	615	423	-24.556%
2026-06-16	42.0000	45.6400	40.2000	45.1500	+21.502%	84	423	-24.806%
2026-06-15	37.8900	37.8900	36.9600	37.1600	+6.171%	26	422	-8.638%
2026-06-12	35.1300	35.6300	34.0000	35.0000	+15.971%	14	412	-3.000%
2026-06-11	28.4100	30.4000	27.2900	30.1800	-1.211%	53	420	+12.492%
2026-06-10	30.9600	32.1300	30.2500	30.5500	-0.391%	18	444	+11.129%
2026-06-09	35.5500	35.5500	28.5000	30.6700	-9.018%	89	452	+10.694%
2026-06-08	32.3000	34.4900	32.3000	33.7100	+2.152%	35	461	+0.712%
2026-06-05	33.5000	33.6700	29.5000	33.0000	-13.386%	20	448	+2.879%
2026-06-04	37.7100	38.5500	36.1000	38.1000	-5.856%	24	438	-10.892%
2026-06-03	41.2500	41.9300	40.0400	40.4700	-13.433%	40	425	-16.111%
2026-06-02	51.0500	51.0500	46.7500	46.7500	-6.649%	4	401	-27.380%
2026-06-01	42.7500	51.6500	42.7500	50.0800	+26.785%	41	402	-32.208%
2026-05-29	36.6000	39.5000	35.3800	39.5000	+6.757%	40	403	-14.051%
2026-05-28	35.5700	38.5000	35.5700	37.0000	+4.255%	34	393	-8.243%
2026-05-27	33.5300	35.4900	32.3000	35.4900	-4.597%	6	368	-4.339%
2026-05-26	36.3300	37.8500	36.3300	37.2000	+3.333%	29	363	-8.737%
2026-05-22	37.0000	37.0000	36.0000	36.0000	-1.153%	6	352	-5.694%
2026-05-21	34.7100	36.8300	34.7100	36.4200	+11.206%	9	347	-6.782%
2026-05-20	31.9200	32.7500	31.7200	32.7500	+3.541%	6	347	+3.664%
2026-05-19	29.0000	31.6300	28.9200	31.6300	-1.156%	6	337	+7.335%
2026-05-18	31.2100	32.0000	31.2000	32.0000	-12.209%	13	337	+6.094%
2026-05-15	37.0000	37.0000	36.0500	36.4500	-10.067%	35	337	-6.859%
2026-05-14	42.0000	42.8000	40.5300	40.5300	+0.696%	16	313	-16.235%
2026-05-13	38.2700	40.2500	37.3000	40.2500	+13.221%	23	305	-15.652%
2026-05-12	37.5000	38.6000	31.9200	35.5500	-21.070%	27	305	-4.501%
2026-05-11	40.1500	45.0400	40.1500	45.0400	+9.453%	4	305	-24.623%
2026-05-08	44.6000	44.6000	38.9000	41.1500	-29.332%	155	304	-17.497%
2026-05-06	59.1000	59.1000	58.2300	58.2300	+9.868%	2	181	-41.697%
2026-05-05	53.0000	53.0000	53.0000	53.0000	+4.105%	100	181	-35.943%
2026-05-04	48.0000	50.9100	48.0000	50.9100	+24.171%	3	190	-33.314%
2026-04-30	42.6400	42.6400	41.0000	41.0000	+12.329%	103	191	-17.195%
2026-04-28	38.3000	38.3000	36.5000	36.5000	-9.877%	11	91	-6.986%
2026-04-27	36.5000	40.5000	36.5000	40.5000	+2.818%	11	100	-16.173%
2026-04-24	38.5200	39.8000	38.4100	39.3900	-19.448%	28	110	-13.811%
2026-04-22	48.9000	48.9000	48.9000	48.9000	+17.973%	1	87	-30.573%
2026-04-21	41.4500	41.4500	41.4500	41.4500	-4.713%	1	85	-18.094%
2026-04-20	43.5000	43.5000	43.5000	43.5000	-0.571%	1	85	-21.954%
2026-04-17	43.7500	43.7500	43.7500	43.7500	-3.036%	1	85	-22.400%
2026-04-15	45.1200	45.1200	45.1200	45.1200	-1.161%	6	85	-24.756%
2026-04-14	45.2200	45.6500	44.3600	45.6500	+10.694%	8	85	-25.630%
2026-04-13	40.9200	41.4500	40.8800	41.2400	+15.389%	15	81	-17.677%
2026-04-10	31.1600	35.9500	31.1600	35.7400	+27.597%	9	74	-5.008%
2026-04-09	28.0100	28.0100	28.0100	28.0100	+6.300%	1	75	+21.207%
2026-04-08	25.3000	26.3500	25.3000	26.3500	+13.236%	11	75	+28.843%
2026-04-07	23.2700	23.2700	23.2700	23.2700	+12.961%	30	68	+45.896%
2026-04-01	20.6500	20.6500	20.6000	20.6000	+5.102%	10	51	+64.806%
2026-03-31	18.9700	19.6000	18.9700	19.6000	+31.544%	9	51	+73.214%
2026-03-30	17.0000	17.0000	14.9000	14.9000	-20.745%	9	42	+127.852%
2026-03-27	19.0000	19.0500	18.8000	18.8000	-26.848%	34	43	+80.585%
2026-03-25	25.9500	25.9500	25.5500	25.7000	+3.629%	7	69	+32.101%
2026-03-23	24.8000	24.8000	24.8000	24.8000	+2.479%	2	69	+36.895%
2026-03-20	24.2000	24.2000	24.2000	24.2000	+3.863%	2	69	+40.289%
2026-03-19	23.2000	23.3000	23.1500	23.3000	-5.092%	22	69	+45.708%
2026-03-18	24.4000	24.5500	24.4000	24.5500	-2.772%	2	48	+38.289%
2026-03-17	25.2500	25.2500	25.2500	25.2500	-3.992%	1	47	+34.455%
2026-03-16	26.3000	26.3000	26.3000	26.3000	+35.358%	2	46	+29.087%
2026-03-09	19.4300	19.4300	19.4300	19.4300	-0.359%	1	46	+74.730%
2026-03-06	20.0000	20.0000	19.5000	19.5000	-3.226%	2	47	+74.103%
2026-03-03	19.5000	20.1500	19.5000	20.1500	-11.077%	15	47	+68.486%
2026-03-02	24.8700	24.8700	22.6600	22.6600	-0.745%	3	42	+49.823%
2026-02-27	27.4000	27.4000	22.8300	22.8300	-36.140%	8	43	+48.708%
2026-02-26	37.5700	37.7900	35.7500	35.7500	-6.119%	9	41	-5.035%
2026-02-25	41.0000	41.0000	38.0800	38.0800	+6.816%	3	35	-10.846%
2026-02-19	35.6500	35.6500	35.6500	35.6500	-11.318%	1	35	-4.769%
2026-02-13	40.2000	40.2000	40.2000	40.2000	+10.409%	3	38	-15.547%
2026-02-10	36.4500	36.4500	36.3000	36.4100	-1.194%	18	38	-6.756%
2026-02-09	35.3500	36.8500	35.3500	36.8500	+18.871%	16	37	-7.870%
2026-02-06	31.9000	31.9000	31.0000	31.0000	+21.951%	20	37	+9.516%
2026-02-05	25.4200	25.4200	25.4200	25.4200	-7.226%	3	39	+33.556%
2026-02-04	31.4500	31.4500	27.4000	27.4000	-2.143%	4	39	+23.905%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-11.672%	10	39	+21.250%
2026-02-02	31.7000	31.7000	31.7000	31.7000	-8.514%	10	39	+7.098%
2026-01-30	35.5900	35.5900	34.6500	34.6500	-5.354%	4	33	-2.020%
2026-01-29	38.2000	38.2000	36.6100	36.6100	-10.707%	11	31	-7.266%
2026-01-28	46.5000	46.5000	41.0000	41.0000	-9.292%	2	27	-17.195%
2026-01-27	42.8900	46.0000	42.8900	45.2000	+9.976%	12	25	-24.889%
2026-01-26	42.5800	42.5800	41.1000	41.1000	+27.048%	2	23	-17.397%
2026-01-23	32.3500	32.3500	32.3500	32.3500	+6.520%	5	21	+4.946%
2026-01-21	32.5000	35.4500	30.3700	30.3700	-13.129%	4	21	+11.788%
2026-01-20	35.0000	35.0000	34.9600	34.9600	-11.984%	5	21	-2.889%
2026-01-16	39.7200	39.7200	39.7200	39.7200	+9.572%	1	18	-14.527%
2026-01-15	37.5500	37.5500	36.2500	36.2500	+53.602%	2	18	-6.345%
2026-01-05	23.3000	23.6000	23.3000	23.6000	-7.524%	3	17	+43.856%
2026-01-02	25.5200	25.5200	25.5200	25.5200	+13.171%	4	17	+33.033%
2025-12-29	22.3000	22.5500	22.3000	22.5500	-19.608%	2	16	+50.554%
2025-12-19	27.2400	28.0500	27.2400	28.0500	+43.478%	2	17	+21.034%
2025-12-16	19.4500	19.5500	19.4500	19.5500	-8.645%	2	17	+73.657%
2025-12-15	22.4500	22.4500	21.3500	21.4000	-28.140%	3	16	+58.645%
2025-12-12	29.8000	29.8000	29.7700	29.7800	+24.135%	15	16	+14.003%
2025-11-21	23.9000	23.9900	23.9000	23.9900	-3.925%	2	18	+41.517%
2025-11-19	24.9100	24.9700	24.9000	24.9700	+2.336%	16	18	+35.963%
2025-11-18	24.2500	24.4000	24.2500	24.4000	-6.154%	2	8	+39.139%
2025-11-13	26.0000	26.0000	26.0000	26.0000	-44.086%	6	7	+30.577%
2025-11-10	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-26.989%

.dark-mode .rD9SJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rD9SJz{ 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