Dark

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

EOD

Oct 1, 2026

13.80+0.951%(+0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.6500	13.8000	12.6500	13.8000	+0.951%	7	4,326	0.000%
2026-09-30	13.5500	13.6700	13.2000	13.6700	+5.969%	29	4,323	+0.951%
2026-09-29	14.8000	14.9800	12.9000	12.9000	-0.769%	18	4,311	+6.977%
2026-09-28	13.2000	13.2000	11.9700	13.0000	-5.455%	30	4,305	+6.154%
2026-09-25	14.3500	14.3500	13.7500	13.7500	-11.003%	37	4,311	+0.364%
2026-09-24	15.3500	15.4500	13.8000	15.4500	+5.822%	13	4,322	-10.680%
2026-09-23	14.6500	15.5600	14.6000	14.6000	+0.690%	26	4,316	-5.479%
2026-09-22	15.0000	15.0500	14.3000	14.5000	+0.346%	41	4,324	-4.828%
2026-09-21	12.0000	14.4500	12.0000	14.4500	+20.921%	168	4,317	-4.498%
2026-09-18	12.3000	12.3000	11.4000	11.9500	-0.167%	35	4,291	+15.481%
2026-09-17	11.9800	12.2000	11.4500	11.9700	-15.046%	128	4,273	+15.288%
2026-09-16	14.3000	14.3000	14.0900	14.0900	+8.803%	6	4,226	-2.058%
2026-09-15	13.2500	13.2500	12.9500	12.9500	-9.441%	46	4,226	+6.564%
2026-09-14	14.1000	14.7000	14.0500	14.3000	-33.949%	34	4,227	-3.497%
2026-09-09	23.5900	23.5900	21.6500	21.6500	-10.537%	2	4,217	-36.259%
2026-09-08	19.1200	25.8000	18.2500	24.2000	+38.286%	113	4,217	-42.975%
2026-09-04	14.7300	17.5000	14.7300	17.5000	+28.676%	492	3,883	-21.143%
2026-09-03	11.9100	13.7500	11.9100	13.6000	+11.475%	16	3,883	+1.471%
2026-09-02	12.0000	12.4300	11.5000	12.2000	-1.613%	2,027	3,884	+13.115%
2026-09-01	12.7500	12.9000	12.2000	12.4000	-11.429%	25	1,989	+11.290%
2026-08-31	13.9000	14.1000	13.9000	14.0000	-0.990%	8	1,997	-1.429%
2026-08-28	15.7300	15.7300	14.1300	14.1400	-12.716%	25	1,999	-2.405%
2026-08-27	18.0700	18.0700	16.2000	16.2000	-6.087%	4	1,995	-14.815%
2026-08-26	16.7300	17.8500	16.7300	17.2500	+4.545%	15	1,994	-20.000%
2026-08-24	15.8800	16.5300	15.1700	16.5000	-5.714%	25	1,990	-16.364%
2026-08-21	18.4000	18.4000	17.5000	17.5000	-2.016%	883	1,986	-21.143%
2026-08-20	19.0000	19.1000	17.8200	17.8600	-10.386%	398	1,227	-22.732%
2026-08-19	19.5000	19.9300	19.5000	19.9300	-1.190%	6	1,368	-30.758%
2026-08-18	24.2700	24.2700	20.1700	20.1700	-28.854%	13	1,368	-31.582%
2026-08-17	28.0800	28.3500	25.2500	28.3500	+5.390%	7	1,366	-51.323%
2026-08-14	27.3000	27.3000	26.7600	26.9000	-4.711%	6	1,370	-48.699%
2026-08-13	35.0000	35.0000	28.2300	28.2300	-2.149%	10	1,372	-51.116%
2026-08-12	30.5000	32.0000	28.1500	28.8500	+39.036%	214	1,369	-52.166%
2026-08-11	20.5000	20.7500	19.5200	20.7500	+3.750%	51	1,258	-33.494%
2026-08-10	20.0000	20.0000	20.0000	20.0000	-5.437%	1	1,292	-31.000%
2026-08-07	20.5700	21.1500	20.5700	21.1500	-10.000%	7	1,291	-34.752%
2026-08-05	24.0000	24.0000	23.1500	23.5000	+1.206%	14	1,291	-41.277%
2026-08-04	20.2500	23.2200	20.2500	23.2200	+18.955%	10	1,304	-40.568%
2026-08-03	17.0000	19.5200	16.9500	19.5200	+38.440%	45	1,305	-29.303%
2026-07-31	13.1700	14.1000	13.1700	14.1000	-4.082%	124	1,342	-2.128%
2026-07-30	14.7100	15.0000	14.5500	14.7000	+40.000%	19	1,243	-6.122%
2026-07-29	10.2500	10.5000	9.4500	10.5000	-14.980%	15	1,248	+31.429%
2026-07-28	11.1600	12.3500	10.8500	12.3500	-7.491%	22	1,237	+11.741%
2026-07-27	13.2500	13.3500	13.1000	13.3500	-2.555%	12	1,232	+3.371%
2026-07-24	15.0000	15.1500	13.7000	13.7000	-27.895%	13	1,227	+0.730%
2026-07-23	20.0000	20.0000	19.0000	19.0000	-2.062%	2	1,220	-27.368%
2026-07-22	20.4000	20.4000	19.0000	19.4000	+14.118%	10	1,219	-28.866%
2026-07-21	16.4000	17.8700	16.4000	17.0000	+13.712%	336	1,224	-18.824%
2026-07-20	16.6700	16.7900	14.9500	14.9500	+1.701%	13	899	-7.692%
2026-07-17	14.5000	15.4000	14.5000	14.7000	+2.439%	126	903	-6.122%
2026-07-16	14.1500	14.7500	13.6800	14.3500	-10.313%	41	829	-3.833%
2026-07-15	17.3200	17.3200	15.2000	16.0000	-16.667%	12	824	-13.750%
2026-07-13	19.3400	19.3400	19.2000	19.2000	-14.286%	11	820	-28.125%
2026-07-10	22.4000	22.4000	22.4000	22.4000	-4.843%	301	821	-38.393%
2026-07-09	23.5400	23.5400	23.5400	23.5400	+2.348%	1	522	-41.376%
2026-07-08	21.0000	23.0000	20.5500	23.0000	+20.798%	8	522	-40.000%
2026-07-07	18.0000	19.7000	18.0000	19.0400	-7.573%	34	525	-27.521%
2026-07-06	19.8000	21.1000	19.8000	20.6000	+11.532%	6	522	-33.010%
2026-07-02	21.6000	21.6000	17.9500	18.4700	-12.464%	23	521	-25.284%
2026-07-01	22.5000	22.5000	20.5000	21.1000	-22.540%	40	521	-34.597%
2026-06-30	27.4000	27.4000	27.2400	27.2400	+6.824%	3	507	-49.339%
2026-06-29	24.7500	25.5000	24.7500	25.5000	-3.079%	3	505	-45.882%
2026-06-26	26.0400	26.3100	25.4000	26.3100	-7.943%	16	502	-47.548%
2026-06-25	30.8500	30.8500	28.5100	28.5800	-3.446%	40	492	-51.714%
2026-06-24	30.0000	31.0300	28.9500	29.6000	-6.299%	99	471	-53.378%
2026-06-23	31.0000	31.5900	31.0000	31.5900	-12.493%	2	471	-56.315%
2026-06-22	39.2700	40.0000	34.2500	36.1000	-12.591%	25	471	-61.773%
2026-06-18	40.8700	41.3000	39.9500	41.3000	+0.267%	4	455	-66.586%
2026-06-17	43.5300	43.6000	41.1900	41.1900	+0.463%	54	455	-66.497%
2026-06-16	39.5500	41.9100	38.5000	41.0000	+21.879%	48	455	-66.341%
2026-06-15	33.5800	34.5000	33.5800	33.6400	+11.207%	11	448	-58.977%
2026-06-12	30.5000	33.3000	30.2500	30.2500	+25.780%	41	440	-54.380%
2026-06-11	26.3400	26.3400	24.0500	24.0500	-11.905%	4	406	-42.620%
2026-06-10	27.2400	27.3000	27.2400	27.3000	-2.674%	4	410	-49.451%
2026-06-09	32.0000	32.4000	25.7500	28.0500	-11.374%	59	410	-50.802%
2026-06-08	30.0000	31.8600	30.0000	31.6500	+4.628%	50	429	-56.398%
2026-06-05	31.9300	31.9300	27.0000	30.2500	-10.370%	73	389	-54.380%
2026-06-04	33.9800	34.3500	33.2400	33.7500	-7.787%	62	364	-59.111%
2026-06-03	38.5000	39.3500	36.6000	36.6000	-13.536%	36	306	-62.295%
2026-06-02	49.0700	51.5700	42.3300	42.3300	-10.146%	39	310	-67.399%
2026-06-01	40.0000	48.5000	40.0000	47.1100	+42.498%	53	291	-70.707%
2026-05-29	33.6000	34.3300	31.4000	33.0600	+0.182%	20	301	-58.258%
2026-05-28	33.7000	34.7500	33.0000	33.0000	+2.644%	20	285	-58.182%
2026-05-27	29.5000	32.1500	29.5000	32.1500	-5.441%	44	265	-57.076%
2026-05-26	34.0000	34.0000	34.0000	34.0000	+5.853%	2	261	-59.412%
2026-05-22	33.3000	33.3000	32.1200	32.1200	-3.919%	7	255	-57.036%
2026-05-21	31.6500	33.8000	31.6500	33.4300	+12.559%	26	250	-58.720%
2026-05-20	29.1600	29.7000	29.0000	29.7000	+6.071%	3	250	-53.535%
2026-05-19	28.2000	28.9500	25.9500	28.0000	-1.582%	33	210	-50.714%
2026-05-18	29.5100	30.0000	28.0500	28.4500	-13.657%	11	210	-51.494%
2026-05-15	33.7000	33.7000	32.9500	32.9500	-12.133%	2	210	-58.118%
2026-05-14	38.9000	39.3600	37.4000	37.5000	+4.690%	8	210	-63.200%
2026-05-13	35.0100	36.1000	33.9800	35.8200	+9.541%	13	200	-61.474%
2026-05-12	34.5800	34.5800	30.0200	32.7000	-11.860%	28	200	-57.798%
2026-05-11	36.8900	40.0700	36.8900	37.1000	-2.880%	23	200	-62.803%
2026-05-08	40.6000	40.6000	36.2100	38.2000	-19.714%	43	198	-63.874%
2026-05-07	51.0500	51.0500	46.6000	47.5800	-14.007%	21	181	-70.996%
2026-05-06	55.0500	55.3300	53.0500	55.3300	+17.125%	17	179	-75.059%
2026-05-05	45.0000	47.5400	45.0000	47.2400	-0.505%	6	176	-70.787%
2026-05-04	44.8300	49.4500	44.8300	47.4800	+16.773%	30	178	-70.935%
2026-05-01	41.0000	43.0000	40.6600	40.6600	+8.485%	11	169	-66.060%
2026-04-30	40.0000	40.0000	37.4800	37.4800	-7.457%	11	169	-63.180%
2026-04-29	39.0000	40.5000	38.3000	40.5000	+20.536%	13	159	-65.926%
2026-04-28	33.6000	33.6000	33.6000	33.6000	+2.252%	8	147	-58.929%
2026-04-27	33.2500	34.0000	32.8600	32.8600	-11.021%	4	139	-58.004%
2026-04-24	37.5000	37.5000	34.7300	36.9300	-13.310%	18	137	-62.632%
2026-04-23	42.6000	42.6000	42.6000	42.6000	-4.911%	5	124	-67.606%
2026-04-22	41.4800	44.8000	40.0000	44.8000	+14.490%	10	119	-69.196%
2026-04-20	39.1300	39.1300	39.1300	39.1300	-1.708%	1	118	-64.733%
2026-04-17	40.0400	40.0400	39.0000	39.8100	-5.664%	22	117	-65.335%
2026-04-15	40.5000	43.0500	40.5000	42.2000	+1.151%	11	108	-67.299%
2026-04-14	40.0000	42.5000	39.5000	41.7200	+11.253%	19	107	-66.922%
2026-04-13	38.0000	39.0500	37.5000	37.5000	+16.279%	10	111	-63.200%
2026-04-10	27.7700	33.1000	27.7700	32.2500	+26.124%	35	112	-57.209%
2026-04-09	26.2100	26.2100	25.5700	25.5700	+31.465%	2	98	-46.031%
2026-04-02	19.4500	19.4500	19.4500	19.4500	+44.610%	1	97	-29.049%
2026-03-30	13.8800	13.8800	13.4500	13.4500	-20.178%	11	97	+2.602%
2026-03-27	16.3500	16.8500	16.3500	16.8500	-27.868%	2	87	-18.101%
2026-03-26	23.0200	23.3600	23.0200	23.3600	-0.171%	12	87	-40.925%
2026-03-25	23.1000	23.7500	23.1000	23.4000	+19.510%	28	87	-41.026%
2026-03-20	21.0000	21.0000	19.5800	19.5800	-11.802%	3	62	-29.520%
2026-03-18	22.3000	22.3000	22.2000	22.2000	-9.756%	2	63	-37.838%
2026-03-16	24.6000	24.6000	24.6000	24.6000	+8.994%	6	62	-43.902%
2026-03-11	22.5700	22.5700	22.5700	22.5700	+18.168%	10	56	-38.857%
2026-03-10	19.0000	19.1000	19.0000	19.1000	+6.525%	20	61	-27.749%
2026-03-09	17.9300	17.9300	17.9300	17.9300	-12.877%	2	56	-23.034%
2026-03-05	20.2700	20.5800	20.2700	20.5800	-5.292%	6	57	-32.945%
2026-03-04	21.3000	21.7300	21.3000	21.7300	+16.828%	3	57	-36.493%
2026-03-03	17.6600	18.6000	17.6600	18.6000	-12.471%	6	55	-25.806%
2026-03-02	20.8800	21.2500	20.5400	21.2500	-3.759%	6	59	-35.059%
2026-02-27	23.5000	23.5000	22.0800	22.0800	-33.872%	3	56	-37.500%
2026-02-24	33.3900	33.3900	33.3900	33.3900	+2.549%	1	56	-58.670%
2026-02-17	32.5600	32.5600	32.5600	32.5600	-3.383%	2	56	-57.617%
2026-02-10	33.8000	33.8000	33.7000	33.7000	-2.291%	2	56	-59.050%
2026-02-09	33.6500	34.4900	33.6500	34.4900	+22.088%	20	55	-59.988%
2026-02-06	28.2500	28.2500	28.2500	28.2500	0.000%	1	43	-51.150%
2026-02-03	28.5000	28.5000	28.2500	28.2500	-0.528%	13	43	-51.150%
2026-02-02	28.7700	28.7700	28.4000	28.4000	-27.551%	2	43	-51.408%
2026-01-28	40.3500	40.5000	39.2000	39.2000	-4.530%	15	43	-64.796%
2026-01-27	38.0000	42.1200	38.0000	41.0600	+20.765%	8	44	-66.391%
2026-01-26	36.7000	36.7000	34.0000	34.0000	+18.881%	11	44	-59.412%
2026-01-21	30.0000	30.0000	28.6000	28.6000	-14.881%	5	43	-51.748%
2026-01-16	33.0000	33.6000	32.8000	33.6000	-4.000%	8	42	-58.929%
2026-01-15	33.0200	35.0000	33.0200	35.0000	+29.056%	10	42	-60.571%
2026-01-13	27.1200	27.1200	27.1200	27.1200	-4.507%	1	34	-49.115%
2026-01-12	28.0000	28.4000	28.0000	28.4000	+32.093%	4	34	-51.408%
2026-01-07	21.5000	21.5000	21.5000	21.5000	+5.134%	2	33	-35.814%
2026-01-06	20.5500	20.5500	20.4500	20.4500	-6.749%	2	35	-32.518%
2026-01-02	20.5500	21.9300	20.5500	21.9300	+26.180%	4	36	-37.073%
2025-12-31	16.8100	17.3800	16.8100	17.3800	-10.597%	3	35	-20.598%
2025-12-30	19.4400	19.4400	19.4400	19.4400	-8.732%	1	35	-29.012%
2025-12-26	21.4000	21.4000	21.3000	21.3000	-11.250%	2	36	-35.211%
2025-12-23	24.0000	24.0000	24.0000	24.0000	-11.275%	2	35	-42.500%
2025-12-22	27.0500	27.0500	27.0500	27.0500	+7.256%	5	35	-48.983%
2025-12-19	25.2200	25.2200	25.2200	25.2200	+49.762%	1	35	-45.282%
2025-12-18	16.8400	16.8400	16.8400	16.8400	+8.296%	1	34	-18.052%
2025-12-17	15.6000	15.6000	15.5500	15.5500	-7.715%	2	34	-11.254%
2025-12-16	18.4200	18.4200	16.6000	16.8500	-14.031%	6	33	-18.101%
2025-12-15	19.6000	19.6000	19.6000	19.6000	-16.843%	40	31	-29.592%
2025-12-12	23.7000	23.7000	23.5700	23.5700	-19.884%	11	45	-41.451%
2025-12-05	29.4200	29.4200	29.4200	29.4200	+36.520%	1	45	-53.093%
2025-12-01	21.5500	21.5500	21.5500	21.5500	-7.112%	1	45	-35.963%
2025-11-26	23.2000	23.2000	23.2000	23.2000	+10.529%	1	46	-40.517%
2025-11-25	20.1600	20.9900	20.1600	20.9900	-6.085%	12	46	-34.254%
2025-11-24	22.3500	22.3500	22.3500	22.3500	+6.176%	1	34	-38.255%
2025-11-21	21.0500	21.0500	21.0500	21.0500	-20.865%	1	33	-34.442%
2025-11-20	26.8500	26.8500	26.6000	26.6000	+10.833%	2	34	-48.120%
2025-11-18	22.3000	24.0000	21.9300	24.0000	+8.352%	19	33	-42.500%
2025-11-17	23.4000	23.4000	22.1500	22.1500	-8.395%	16	32	-37.698%
2025-11-13	27.0000	27.0000	24.0000	24.1800	-15.158%	9	31	-42.928%
2025-11-12	30.6500	30.6500	28.5000	28.5000	-5.723%	9	28	-51.579%
2025-11-11	35.6000	35.6000	30.2300	30.2300	-32.822%	41	21	-54.350%
2025-11-10	45.0000	45.0000	45.0000	45.0000	+14.213%	1	3	-69.333%
2025-11-07	39.4000	39.4000	39.4000	39.4000	0.000%	2	0	-64.975%

.dark-mode .T6Dq17{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6Dq17{ 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