Dark

CRWV20270617C120
CRWV Jun 17 2027 120.00 Call (CRWV270617C00120000)
option OPRA

EOD

Jun 29, 2026

25.50-3.079%(-0.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.7500	25.5000	24.7500	25.5000	-3.079%	3	505	0.000%
2026-06-26	26.0400	26.3100	25.4000	26.3100	-7.943%	16	502	-3.079%
2026-06-25	30.8500	30.8500	28.5100	28.5800	-3.446%	40	492	-10.777%
2026-06-24	30.0000	31.0300	28.9500	29.6000	-6.299%	99	471	-13.851%
2026-06-23	31.0000	31.5900	31.0000	31.5900	-12.493%	2	471	-19.278%
2026-06-22	39.2700	40.0000	34.2500	36.1000	-12.591%	25	471	-29.363%
2026-06-18	40.8700	41.3000	39.9500	41.3000	+0.267%	4	455	-38.257%
2026-06-17	43.5300	43.6000	41.1900	41.1900	+0.463%	54	455	-38.092%
2026-06-16	39.5500	41.9100	38.5000	41.0000	+21.879%	48	455	-37.805%
2026-06-15	33.5800	34.5000	33.5800	33.6400	+11.207%	11	448	-24.197%
2026-06-12	30.5000	33.3000	30.2500	30.2500	+25.780%	41	440	-15.702%
2026-06-11	26.3400	26.3400	24.0500	24.0500	-11.905%	4	406	+6.029%
2026-06-10	27.2400	27.3000	27.2400	27.3000	-2.674%	4	410	-6.593%
2026-06-09	32.0000	32.4000	25.7500	28.0500	-11.374%	59	410	-9.091%
2026-06-08	30.0000	31.8600	30.0000	31.6500	+4.628%	50	429	-19.431%
2026-06-05	31.9300	31.9300	27.0000	30.2500	-10.370%	73	389	-15.702%
2026-06-04	33.9800	34.3500	33.2400	33.7500	-7.787%	62	364	-24.444%
2026-06-03	38.5000	39.3500	36.6000	36.6000	-13.536%	36	306	-30.328%
2026-06-02	49.0700	51.5700	42.3300	42.3300	-10.146%	39	310	-39.759%
2026-06-01	40.0000	48.5000	40.0000	47.1100	+42.498%	53	291	-45.871%
2026-05-29	33.6000	34.3300	31.4000	33.0600	+0.182%	20	301	-22.868%
2026-05-28	33.7000	34.7500	33.0000	33.0000	+2.644%	20	285	-22.727%
2026-05-27	29.5000	32.1500	29.5000	32.1500	-5.441%	44	265	-20.684%
2026-05-26	34.0000	34.0000	34.0000	34.0000	+5.853%	2	261	-25.000%
2026-05-22	33.3000	33.3000	32.1200	32.1200	-3.919%	7	255	-20.610%
2026-05-21	31.6500	33.8000	31.6500	33.4300	+12.559%	26	250	-23.721%
2026-05-20	29.1600	29.7000	29.0000	29.7000	+6.071%	3	250	-14.141%
2026-05-19	28.2000	28.9500	25.9500	28.0000	-1.582%	33	210	-8.929%
2026-05-18	29.5100	30.0000	28.0500	28.4500	-13.657%	11	210	-10.369%
2026-05-15	33.7000	33.7000	32.9500	32.9500	-12.133%	2	210	-22.610%
2026-05-14	38.9000	39.3600	37.4000	37.5000	+4.690%	8	210	-32.000%
2026-05-13	35.0100	36.1000	33.9800	35.8200	+9.541%	13	200	-28.811%
2026-05-12	34.5800	34.5800	30.0200	32.7000	-11.860%	28	200	-22.018%
2026-05-11	36.8900	40.0700	36.8900	37.1000	-2.880%	23	200	-31.267%
2026-05-08	40.6000	40.6000	36.2100	38.2000	-19.714%	43	198	-33.246%
2026-05-07	51.0500	51.0500	46.6000	47.5800	-14.007%	21	181	-46.406%
2026-05-06	55.0500	55.3300	53.0500	55.3300	+17.125%	17	179	-53.913%
2026-05-05	45.0000	47.5400	45.0000	47.2400	-0.505%	6	176	-46.020%
2026-05-04	44.8300	49.4500	44.8300	47.4800	+16.773%	30	178	-46.293%
2026-05-01	41.0000	43.0000	40.6600	40.6600	+8.485%	11	169	-37.285%
2026-04-30	40.0000	40.0000	37.4800	37.4800	-7.457%	11	169	-31.964%
2026-04-29	39.0000	40.5000	38.3000	40.5000	+20.536%	13	159	-37.037%
2026-04-28	33.6000	33.6000	33.6000	33.6000	+2.252%	8	147	-24.107%
2026-04-27	33.2500	34.0000	32.8600	32.8600	-11.021%	4	139	-22.398%
2026-04-24	37.5000	37.5000	34.7300	36.9300	-13.310%	18	137	-30.950%
2026-04-23	42.6000	42.6000	42.6000	42.6000	-4.911%	5	124	-40.141%
2026-04-22	41.4800	44.8000	40.0000	44.8000	+14.490%	10	119	-43.080%
2026-04-20	39.1300	39.1300	39.1300	39.1300	-1.708%	1	118	-34.833%
2026-04-17	40.0400	40.0400	39.0000	39.8100	-5.664%	22	117	-35.946%
2026-04-15	40.5000	43.0500	40.5000	42.2000	+1.151%	11	108	-39.573%
2026-04-14	40.0000	42.5000	39.5000	41.7200	+11.253%	19	107	-38.878%
2026-04-13	38.0000	39.0500	37.5000	37.5000	+16.279%	10	111	-32.000%
2026-04-10	27.7700	33.1000	27.7700	32.2500	+26.124%	35	112	-20.930%
2026-04-09	26.2100	26.2100	25.5700	25.5700	+31.465%	2	98	-0.274%
2026-04-02	19.4500	19.4500	19.4500	19.4500	+44.610%	1	97	+31.105%
2026-03-30	13.8800	13.8800	13.4500	13.4500	-20.178%	11	97	+89.591%
2026-03-27	16.3500	16.8500	16.3500	16.8500	-27.868%	2	87	+51.335%
2026-03-26	23.0200	23.3600	23.0200	23.3600	-0.171%	12	87	+9.161%
2026-03-25	23.1000	23.7500	23.1000	23.4000	+19.510%	28	87	+8.974%
2026-03-20	21.0000	21.0000	19.5800	19.5800	-11.802%	3	62	+30.235%
2026-03-18	22.3000	22.3000	22.2000	22.2000	-9.756%	2	63	+14.865%
2026-03-16	24.6000	24.6000	24.6000	24.6000	+8.994%	6	62	+3.659%
2026-03-11	22.5700	22.5700	22.5700	22.5700	+18.168%	10	56	+12.982%
2026-03-10	19.0000	19.1000	19.0000	19.1000	+6.525%	20	61	+33.508%
2026-03-09	17.9300	17.9300	17.9300	17.9300	-12.877%	2	56	+42.220%
2026-03-05	20.2700	20.5800	20.2700	20.5800	-5.292%	6	57	+23.907%
2026-03-04	21.3000	21.7300	21.3000	21.7300	+16.828%	3	57	+17.349%
2026-03-03	17.6600	18.6000	17.6600	18.6000	-12.471%	6	55	+37.097%
2026-03-02	20.8800	21.2500	20.5400	21.2500	-3.759%	6	59	+20.000%
2026-02-27	23.5000	23.5000	22.0800	22.0800	-33.872%	3	56	+15.489%
2026-02-24	33.3900	33.3900	33.3900	33.3900	+2.549%	1	56	-23.630%
2026-02-17	32.5600	32.5600	32.5600	32.5600	-3.383%	2	56	-21.683%
2026-02-10	33.8000	33.8000	33.7000	33.7000	-2.291%	2	56	-24.332%
2026-02-09	33.6500	34.4900	33.6500	34.4900	+22.088%	20	55	-26.066%
2026-02-06	28.2500	28.2500	28.2500	28.2500	0.000%	1	43	-9.735%
2026-02-03	28.5000	28.5000	28.2500	28.2500	-0.528%	13	43	-9.735%
2026-02-02	28.7700	28.7700	28.4000	28.4000	-27.551%	2	43	-10.211%
2026-01-28	40.3500	40.5000	39.2000	39.2000	-4.530%	15	43	-34.949%
2026-01-27	38.0000	42.1200	38.0000	41.0600	+20.765%	8	44	-37.896%
2026-01-26	36.7000	36.7000	34.0000	34.0000	+18.881%	11	44	-25.000%
2026-01-21	30.0000	30.0000	28.6000	28.6000	-14.881%	5	43	-10.839%
2026-01-16	33.0000	33.6000	32.8000	33.6000	-4.000%	8	42	-24.107%
2026-01-15	33.0200	35.0000	33.0200	35.0000	+29.056%	10	42	-27.143%
2026-01-13	27.1200	27.1200	27.1200	27.1200	-4.507%	1	34	-5.973%
2026-01-12	28.0000	28.4000	28.0000	28.4000	+32.093%	4	34	-10.211%
2026-01-07	21.5000	21.5000	21.5000	21.5000	+5.134%	2	33	+18.605%
2026-01-06	20.5500	20.5500	20.4500	20.4500	-6.749%	2	35	+24.694%
2026-01-02	20.5500	21.9300	20.5500	21.9300	+26.180%	4	36	+16.279%
2025-12-31	16.8100	17.3800	16.8100	17.3800	-10.597%	3	35	+46.720%
2025-12-30	19.4400	19.4400	19.4400	19.4400	-8.732%	1	35	+31.173%
2025-12-26	21.4000	21.4000	21.3000	21.3000	-11.250%	2	36	+19.718%
2025-12-23	24.0000	24.0000	24.0000	24.0000	-11.275%	2	35	+6.250%
2025-12-22	27.0500	27.0500	27.0500	27.0500	+7.256%	5	35	-5.730%
2025-12-19	25.2200	25.2200	25.2200	25.2200	+49.762%	1	35	+1.110%
2025-12-18	16.8400	16.8400	16.8400	16.8400	+8.296%	1	34	+51.425%
2025-12-17	15.6000	15.6000	15.5500	15.5500	-7.715%	2	34	+63.987%
2025-12-16	18.4200	18.4200	16.6000	16.8500	-14.031%	6	33	+51.335%
2025-12-15	19.6000	19.6000	19.6000	19.6000	-16.843%	40	31	+30.102%
2025-12-12	23.7000	23.7000	23.5700	23.5700	-19.884%	11	45	+8.188%
2025-12-05	29.4200	29.4200	29.4200	29.4200	+36.520%	1	45	-13.324%
2025-12-01	21.5500	21.5500	21.5500	21.5500	-7.112%	1	45	+18.329%
2025-11-26	23.2000	23.2000	23.2000	23.2000	+10.529%	1	46	+9.914%
2025-11-25	20.1600	20.9900	20.1600	20.9900	-6.085%	12	46	+21.486%
2025-11-24	22.3500	22.3500	22.3500	22.3500	+6.176%	1	34	+14.094%
2025-11-21	21.0500	21.0500	21.0500	21.0500	-20.865%	1	33	+21.140%
2025-11-20	26.8500	26.8500	26.6000	26.6000	+10.833%	2	34	-4.135%
2025-11-18	22.3000	24.0000	21.9300	24.0000	+8.352%	19	33	+6.250%
2025-11-17	23.4000	23.4000	22.1500	22.1500	-8.395%	16	32	+15.124%
2025-11-13	27.0000	27.0000	24.0000	24.1800	-15.158%	9	31	+5.459%
2025-11-12	30.6500	30.6500	28.5000	28.5000	-5.723%	9	28	-10.526%
2025-11-11	35.6000	35.6000	30.2300	30.2300	-32.822%	41	21	-15.647%
2025-11-10	45.0000	45.0000	45.0000	45.0000	+14.213%	1	3	-43.333%
2025-11-07	39.4000	39.4000	39.4000	39.4000	0.000%	2	0	-35.279%

.dark-mode .qVJyzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVJyzv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C120CRWV Jun 17 2027 120.00 Call (CRWV270617C00120000)option OPRA

CRWV20270617C120
CRWV Jun 17 2027 120.00 Call (CRWV270617C00120000)
option OPRA