Dark

CRWV20270617C115
CRWV Jun 17 2027 115.00 Call (CRWV270617C00115000)
option OPRA

EOD

Oct 1, 2026

14.99+2.671%(+0.39)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.8000	14.9900	13.8000	14.9900	+2.671%	22	840	0.000%
2026-09-30	14.5500	14.7000	14.4000	14.6000	+2.817%	17	839	+2.671%
2026-09-29	16.1000	16.1100	14.0500	14.2000	+6.767%	19	827	+5.563%
2026-09-28	13.6000	13.7800	13.0500	13.3000	-11.037%	74	834	+12.707%
2026-09-25	14.9500	14.9500	14.9500	14.9500	-4.656%	1	877	+0.268%
2026-09-24	15.1500	15.6800	14.9500	15.6800	+1.818%	29	878	-4.401%
2026-09-22	15.8000	15.8000	15.1000	15.4000	-0.194%	5	904	-2.662%
2026-09-21	14.3000	15.4600	14.3000	15.4300	+17.966%	155	905	-2.852%
2026-09-18	12.9000	13.0800	12.9000	13.0800	+2.588%	3	995	+14.602%
2026-09-17	14.9500	14.9500	12.3500	12.7500	-8.273%	44	993	+17.569%
2026-09-15	14.4000	14.4000	13.8500	13.9000	-8.251%	40	949	+7.842%
2026-09-14	15.0000	15.1500	15.0000	15.1500	-14.648%	22	942	-1.056%
2026-09-11	18.6800	18.6800	17.7500	17.7500	-8.974%	7	924	-15.549%
2026-09-10	18.9700	19.5000	18.0700	19.5000	-23.349%	162	924	-23.128%
2026-09-08	22.4100	27.1000	22.4100	25.4400	+36.701%	13	880	-41.077%
2026-09-04	15.8000	18.6100	15.8000	18.6100	+30.596%	307	759	-19.452%
2026-09-03	12.5500	14.2500	12.5500	14.2500	+8.779%	3	759	+5.193%
2026-09-02	12.7300	13.2000	12.6000	13.1000	-12.667%	34	759	+14.427%
2026-08-31	14.8500	15.0000	14.6000	15.0000	-2.407%	103	783	-0.067%
2026-08-28	16.5000	16.5000	15.3700	15.3700	-13.016%	8	780	-2.472%
2026-08-27	17.6700	17.6700	17.6700	17.6700	-1.833%	6	780	-15.167%
2026-08-26	17.9100	18.0000	17.9100	18.0000	+1.983%	3	774	-16.722%
2026-08-24	16.8800	17.6500	16.8800	17.6500	-17.523%	5	774	-15.071%
2026-08-19	22.2500	22.2500	20.1000	21.4000	-1.835%	8	773	-29.953%
2026-08-18	24.4000	24.4000	21.8000	21.8000	-26.919%	47	774	-31.239%
2026-08-13	31.0000	36.2500	29.8300	29.8300	-0.500%	56	756	-49.749%
2026-08-12	32.4000	32.5300	29.4500	29.9800	+45.888%	28	759	-50.000%
2026-08-11	20.9500	20.9500	20.5500	20.5500	-7.223%	26	751	-27.056%
2026-08-10	22.1500	22.1500	22.1500	22.1500	0.000%	5	777	-32.325%
2026-08-07	22.1700	22.1700	22.1500	22.1500	+2.689%	6	780	-32.325%
2026-08-06	21.5700	21.5700	21.5700	21.5700	-11.235%	1	775	-30.505%
2026-08-05	24.3000	24.3000	24.3000	24.3000	-6.718%	3	775	-38.313%
2026-08-04	24.2500	26.0500	24.2500	26.0500	+26.579%	107	778	-42.457%
2026-08-03	19.2000	20.5800	19.2000	20.5800	+40.959%	9	712	-27.162%
2026-07-31	14.7500	14.9000	13.8500	14.6000	-7.595%	62	717	+2.671%
2026-07-30	14.1000	15.9000	14.1000	15.8000	+58.158%	142	665	-5.127%
2026-07-29	10.2500	10.9000	9.9900	9.9900	-19.435%	4	544	+50.050%
2026-07-28	12.3300	12.4000	11.5000	12.4000	-8.824%	15	540	+20.887%
2026-07-27	13.8500	13.8500	13.6000	13.6000	-4.561%	21	552	+10.221%
2026-07-24	15.8600	16.2100	14.2500	14.2500	-30.488%	11	531	+5.193%
2026-07-23	20.5000	20.5000	20.5000	20.5000	-3.981%	1	528	-26.878%
2026-07-22	21.3500	21.3500	21.3500	21.3500	+16.667%	5	527	-29.789%
2026-07-21	17.8000	18.3000	17.8000	18.3000	+10.175%	2	523	-18.087%
2026-07-20	16.6100	16.6100	16.6100	16.6100	+3.489%	1	523	-9.753%
2026-07-17	14.0000	16.3400	13.9300	16.0500	+6.081%	81	524	-6.604%
2026-07-16	15.8000	15.8000	14.3800	15.1300	-10.737%	32	461	-0.925%
2026-07-15	17.6000	18.0500	16.6000	16.9500	-6.094%	30	462	-11.563%
2026-07-14	19.3300	19.3300	18.0500	18.0500	-9.750%	5	466	-16.953%
2026-07-13	21.0000	21.2500	20.0000	20.0000	-12.892%	6	469	-25.050%
2026-07-10	24.5500	24.5500	22.9600	22.9600	-10.137%	2	469	-34.713%
2026-07-09	26.0000	26.0000	25.5500	25.5500	+11.816%	2	469	-41.331%
2026-07-08	22.8500	22.8500	22.8500	22.8500	+16.285%	6	469	-34.398%
2026-07-07	21.2000	21.2000	19.2000	19.6500	-11.804%	16	475	-23.715%
2026-07-06	20.2000	22.2800	20.2000	22.2800	+13.558%	2	487	-32.720%
2026-07-02	22.9000	22.9000	19.2500	19.6200	-14.510%	5	483	-23.598%
2026-07-01	23.8100	23.8100	21.5000	22.9500	-15.000%	8	483	-34.684%
2026-06-29	25.7000	27.0500	25.4000	27.0000	-5.363%	10	482	-44.481%
2026-06-26	27.0000	28.5300	27.0000	28.5300	-9.515%	4	475	-47.459%
2026-06-25	34.1700	34.1700	31.5300	31.5300	-0.849%	2	472	-52.458%
2026-06-24	31.8000	31.8000	31.8000	31.8000	-10.423%	1	473	-52.862%
2026-06-23	33.2000	38.4200	33.2000	35.5000	-7.648%	6	473	-57.775%
2026-06-22	40.7000	42.0000	36.4000	38.4400	-8.476%	14	471	-61.004%
2026-06-18	44.5000	44.5000	42.0000	42.0000	-3.448%	15	466	-64.310%
2026-06-17	45.0000	45.0000	43.5000	43.5000	+1.163%	4	466	-65.540%
2026-06-16	39.0000	43.0000	39.0000	43.0000	+19.444%	247	466	-65.140%
2026-06-15	35.3000	36.0000	35.3000	36.0000	+6.825%	37	396	-58.361%
2026-06-12	31.0000	33.7500	31.0000	33.7000	+23.398%	11	372	-55.519%
2026-06-11	27.5700	27.5700	27.3100	27.3100	-4.777%	5	369	-45.112%
2026-06-10	28.6800	28.6800	28.6800	28.6800	-1.103%	3	370	-47.734%
2026-06-09	26.9000	29.1500	26.9000	29.0000	-9.375%	5	367	-48.310%
2026-06-08	30.7500	32.0000	30.7500	32.0000	+10.765%	21	364	-53.156%
2026-06-05	30.9500	30.9500	28.8900	28.8900	-20.849%	106	344	-48.114%
2026-06-04	36.5000	36.5000	36.5000	36.5000	-6.001%	2	348	-58.932%
2026-06-03	43.2500	43.2500	38.7900	38.8300	-11.246%	12	348	-61.396%
2026-06-02	45.9500	45.9500	43.7500	43.7500	-11.348%	8	343	-65.737%
2026-06-01	44.7200	49.8000	43.5000	49.3500	+42.630%	50	348	-69.625%
2026-05-29	35.3100	36.3500	34.6000	34.6000	+0.058%	52	371	-56.676%
2026-05-28	36.5000	36.5000	34.5800	34.5800	+4.157%	3	345	-56.651%
2026-05-27	30.7500	33.2000	30.7500	33.2000	-3.348%	4	347	-54.849%
2026-05-26	34.3500	34.3500	34.3500	34.3500	+1.029%	1	344	-56.361%
2026-05-22	34.0000	34.0000	34.0000	34.0000	+12.695%	4	340	-55.912%
2026-05-20	29.8000	30.3700	29.8000	30.1700	-2.677%	6	340	-50.315%
2026-05-19	28.6800	31.0000	27.3000	31.0000	-2.362%	38	320	-51.645%
2026-05-18	32.3000	32.3000	29.9500	31.7500	-8.764%	28	320	-52.787%
2026-05-15	34.8000	34.8000	34.8000	34.8000	-10.997%	1	320	-56.925%
2026-05-14	39.9000	41.4500	39.1000	39.1000	+5.051%	29	320	-61.662%
2026-05-13	37.2700	37.4600	36.7200	37.2200	+20.065%	16	309	-59.726%
2026-05-12	35.4000	35.4000	31.0000	31.0000	-20.513%	56	309	-51.645%
2026-05-11	39.0000	42.8300	38.1100	39.0000	+2.686%	31	309	-61.564%
2026-05-08	41.2700	41.2700	37.7000	37.9800	-33.368%	143	282	-60.532%
2026-05-06	55.8500	57.0000	55.8500	57.0000	+16.708%	5	252	-73.702%
2026-05-05	48.4000	48.8400	48.4000	48.8400	+10.199%	5	253	-69.308%
2026-05-01	44.3200	44.3200	44.3200	44.3200	+10.304%	2	254	-66.178%
2026-04-30	39.8000	40.1800	39.8000	40.1800	+1.286%	7	254	-62.693%
2026-04-29	39.6700	39.6700	39.6700	39.6700	+8.685%	1	247	-62.213%
2026-04-28	36.5000	36.5000	36.5000	36.5000	+4.286%	1	247	-58.932%
2026-04-27	35.0000	35.0000	35.0000	35.0000	-10.187%	1	247	-57.171%
2026-04-24	44.0500	44.0500	38.9700	38.9700	-13.592%	6	247	-61.535%
2026-04-23	45.1000	45.1000	45.1000	45.1000	-3.323%	1	246	-66.763%
2026-04-22	41.8000	46.6500	41.8000	46.6500	+14.254%	3	246	-67.867%
2026-04-21	40.8300	40.8300	40.8300	40.8300	-1.018%	4	248	-63.287%
2026-04-20	39.2000	41.2500	39.2000	41.2500	-1.786%	3	247	-63.661%
2026-04-17	42.0000	42.2100	42.0000	42.0000	-0.943%	7	248	-64.310%
2026-04-16	42.4000	42.4000	42.4000	42.4000	-3.636%	2	248	-64.646%
2026-04-15	44.1000	44.1000	44.0000	44.0000	+3.627%	12	248	-65.932%
2026-04-14	44.5000	44.5000	42.0000	42.4600	+5.806%	42	248	-64.696%
2026-04-13	38.5500	40.9200	38.4000	40.1300	+20.692%	38	238	-62.646%
2026-04-10	34.8000	34.8000	33.2500	33.2500	+59.856%	19	227	-54.917%
2026-04-06	21.3000	21.4700	20.8000	20.8000	+47.309%	7	215	-27.933%
2026-03-30	15.3000	15.3000	14.1200	14.1200	-18.145%	3	215	+6.161%
2026-03-27	17.2500	17.2500	17.2500	17.2500	-22.819%	1	214	-13.101%
2026-03-26	21.7500	22.3500	21.7500	22.3500	-11.834%	32	213	-32.931%
2026-03-16	26.1500	26.1500	25.3500	25.3500	+13.677%	6	185	-40.868%
2026-03-12	22.3000	22.3000	22.3000	22.3000	+12.060%	2	185	-32.780%
2026-03-10	19.6000	19.9000	19.6000	19.9000	+2.842%	6	183	-24.673%
2026-03-09	19.4500	19.4500	19.3500	19.3500	-8.294%	2	182	-22.532%
2026-03-06	21.1500	21.1500	21.1000	21.1000	-7.739%	2	181	-28.957%
2026-03-04	22.8700	22.8700	22.8700	22.8700	+22.299%	2	181	-34.456%
2026-03-03	19.2000	19.2000	18.7000	18.7000	-15.955%	24	180	-19.840%
2026-03-02	21.9500	22.2500	21.9500	22.2500	+2.440%	5	168	-32.629%
2026-02-27	24.3400	24.3400	21.7200	21.7200	-39.583%	5	168	-30.985%
2026-02-24	36.2500	36.2500	35.9500	35.9500	+15.930%	2	166	-58.303%
2026-02-23	32.4500	32.4500	31.0100	31.0100	-12.228%	2	165	-51.661%
2026-02-18	35.1700	35.3300	35.1700	35.3300	+3.820%	16	165	-57.571%
2026-02-11	32.1000	34.0300	31.9500	34.0300	+3.435%	3	173	-55.951%
2026-02-09	32.9000	32.9000	32.9000	32.9000	+31.285%	1	172	-54.438%
2026-02-05	24.9000	25.0600	24.9000	25.0600	-15.906%	3	173	-40.184%
2026-02-04	29.8000	29.8000	29.8000	29.8000	-12.840%	2	173	-49.698%
2026-01-30	34.1900	34.1900	34.1900	34.1900	-15.182%	3	173	-56.157%
2026-01-28	40.3100	40.3100	40.3100	40.3100	-7.333%	1	173	-62.813%
2026-01-27	44.1000	44.1000	43.0000	43.5000	+14.474%	6	173	-65.540%
2026-01-26	38.0000	38.0000	38.0000	38.0000	+16.923%	3	171	-60.553%
2026-01-23	32.5000	32.5000	32.5000	32.5000	-1.515%	1	168	-53.877%
2026-01-22	33.0000	33.0000	33.0000	33.0000	+1.570%	10	168	-54.576%
2026-01-20	32.4000	32.4900	32.4000	32.4900	-7.830%	4	168	-53.863%
2026-01-16	35.2500	35.2500	35.2500	35.2500	-0.142%	10	169	-57.475%
2026-01-15	35.3000	35.3000	35.3000	35.3000	+69.223%	1	169	-57.535%
2026-01-02	20.1000	20.8600	20.1000	20.8600	+4.300%	3	168	-28.140%
2025-12-30	20.0000	20.0000	20.0000	20.0000	-21.260%	2	168	-25.050%
2025-12-19	25.4000	25.4000	25.4000	25.4000	+58.750%	20	168	-40.984%
2025-12-17	17.0200	17.0200	16.0000	16.0000	-11.111%	21	188	-6.313%
2025-12-16	19.4200	19.4200	18.0000	18.0000	-12.195%	3	168	-16.722%
2025-12-15	21.0000	21.0000	20.3000	20.5000	-33.657%	196	168	-26.878%
2025-12-09	30.9500	30.9500	30.9000	30.9000	+9.187%	2	208	-51.489%
2025-12-08	28.3000	28.3000	28.3000	28.3000	-10.443%	1	207	-47.032%
2025-12-05	31.6500	31.6500	31.5900	31.6000	+15.497%	51	206	-52.563%
2025-12-02	27.3600	27.3600	27.3600	27.3600	+11.856%	1	229	-45.212%
2025-12-01	24.4600	24.4600	24.4600	24.4600	+10.930%	1	229	-38.716%
2025-11-25	22.0500	22.0500	22.0500	22.0500	+1.193%	10	230	-32.018%
2025-11-24	21.7900	21.7900	21.7900	21.7900	-4.009%	1	222	-31.207%
2025-11-21	20.4700	22.7000	20.4700	22.7000	-3.814%	3	222	-33.965%
2025-11-20	23.9000	23.9000	23.6000	23.6000	-4.376%	60	221	-36.483%
2025-11-18	22.8500	24.6800	22.8500	24.6800	+6.151%	58	221	-39.263%
2025-11-17	24.6900	24.6900	23.0000	23.2500	-13.246%	163	163	-35.527%
2025-11-14	26.8000	26.8000	26.8000	26.8000	-16.433%	2	13	-44.067%
2025-11-12	32.0700	32.0700	32.0700	32.0700	-3.838%	1	1	-53.258%
2025-11-11	41.9500	41.9500	33.1500	33.3500	-27.783%	22	1	-55.052%
2025-11-10	46.1800	46.1800	46.1800	46.1800	0.000%	1	1	-67.540%

.dark-mode .Gh4qDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gh4qDN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C115CRWV Jun 17 2027 115.00 Call (CRWV270617C00115000)option OPRA

CRWV20270617C115
CRWV Jun 17 2027 115.00 Call (CRWV270617C00115000)
option OPRA