Dark

CRWV20270617C125
CRWV Jun 17 2027 125.00 Call (CRWV270617C00125000)
option OPRA

EOD

Aug 13, 2026

27.33-1.193%(-0.33)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.0500	32.2800	27.2700	27.3300	-1.193%	43	746	0.000%
2026-08-12	29.0500	30.7500	26.6600	27.6600	+45.656%	133	748	-1.193%
2026-08-11	19.1000	19.6000	18.9200	18.9900	-3.848%	165	646	+43.918%
2026-08-07	20.2500	20.2500	19.7500	19.7500	+1.804%	5	697	+38.380%
2026-08-06	19.4000	19.4000	19.4000	19.4000	-13.778%	20	695	+40.876%
2026-08-05	22.5000	22.5000	22.5000	22.5000	-4.174%	2	715	+21.467%
2026-08-04	21.0000	23.5000	21.0000	23.4800	+23.061%	18	715	+16.397%
2026-08-03	19.0800	19.0800	19.0800	19.0800	+53.871%	1	704	+43.239%
2026-07-31	12.4000	12.4000	12.4000	12.4000	-9.489%	50	703	+120.403%
2026-07-30	14.0000	14.0000	13.6500	13.7000	+50.549%	202	703	+99.489%
2026-07-29	9.8200	9.9500	9.1000	9.1000	-20.663%	8	673	+200.330%
2026-07-28	10.4500	11.4700	10.0000	11.4700	-19.396%	4	674	+138.274%
2026-07-24	14.1500	14.4400	14.1500	14.2300	-15.799%	49	673	+92.059%
2026-07-21	15.6500	16.9000	15.6000	16.9000	+17.361%	138	636	+61.716%
2026-07-20	14.4000	14.4000	14.4000	14.4000	+0.348%	4	547	+89.792%
2026-07-17	12.0000	14.4500	12.0000	14.3500	+9.043%	91	544	+90.453%
2026-07-16	13.6000	13.6000	13.0000	13.1600	-12.558%	68	559	+107.675%
2026-07-15	15.5800	15.5800	14.4000	15.0500	-7.951%	9	551	+81.595%
2026-07-14	16.2500	16.3800	16.2500	16.3500	-23.953%	6	552	+67.156%
2026-07-10	21.5000	21.5000	21.5000	21.5000	+2.381%	1	550	+27.116%
2026-07-09	22.3900	22.5500	21.0000	21.0000	+16.667%	5	550	+30.143%
2026-07-07	17.0500	18.0000	17.0500	18.0000	+1.868%	20	549	+51.833%
2026-07-02	17.6700	17.6700	17.6700	17.6700	-7.000%	1	540	+54.669%
2026-07-01	19.1000	20.7800	19.0000	19.0000	-27.866%	222	540	+43.842%
2026-06-30	25.6500	26.3400	25.6500	26.3400	+9.750%	2	535	+3.759%
2026-06-29	24.0000	24.0000	24.0000	24.0000	-3.421%	1	537	+13.875%
2026-06-26	24.6000	24.8500	23.9800	24.8500	-5.369%	33	536	+9.980%
2026-06-25	27.5500	28.1900	26.2600	26.2600	-6.214%	23	549	+4.075%
2026-06-24	29.1500	29.4500	28.0000	28.0000	-10.083%	4	536	-2.393%
2026-06-23	31.1400	31.1400	31.1400	31.1400	-2.900%	1	534	-12.235%
2026-06-22	33.9500	33.9500	32.0700	32.0700	-18.810%	32	533	-14.780%
2026-06-17	39.5000	39.5000	39.5000	39.5000	+2.146%	1	503	-30.810%
2026-06-16	35.5000	39.3500	35.5000	38.6700	+20.957%	46	503	-29.325%
2026-06-15	32.9500	32.9500	31.9700	31.9700	+4.751%	13	491	-14.514%
2026-06-12	27.9600	32.0500	27.7000	30.5200	+16.578%	31	484	-10.452%
2026-06-11	24.8500	26.1800	23.5000	26.1800	-3.037%	110	479	+4.393%
2026-06-10	27.5500	27.7500	25.9500	27.0000	+2.467%	134	405	+1.222%
2026-06-09	30.7000	30.7000	25.7800	26.3500	-4.321%	10	341	+3.719%
2026-06-08	27.5400	27.5400	27.5400	27.5400	-4.408%	1	341	-0.763%
2026-06-05	25.9500	28.8100	25.9500	28.8100	-9.260%	11	341	-5.137%
2026-06-04	31.7500	31.7500	31.7500	31.7500	-12.534%	1	341	-13.921%
2026-06-03	38.0000	38.0000	36.2300	36.3000	-12.740%	9	341	-24.711%
2026-06-02	45.0000	47.5000	41.6000	41.6000	-5.669%	10	340	-34.303%
2026-06-01	41.1000	45.7700	41.1000	44.1000	+42.121%	63	338	-38.027%
2026-05-29	30.9500	31.0300	30.9500	31.0300	-3.031%	5	334	-11.924%
2026-05-28	31.5000	32.0000	31.5000	32.0000	-2.439%	2	332	-14.594%
2026-05-26	30.9500	32.8000	30.9500	32.8000	+3.929%	2	332	-16.677%
2026-05-22	31.5600	31.5600	31.5600	31.5600	-0.755%	1	332	-13.403%
2026-05-21	30.2600	31.9500	30.2000	31.8000	+10.801%	18	341	-14.057%
2026-05-20	28.7000	28.7000	28.7000	28.7000	+10.004%	1	341	-4.774%
2026-05-19	24.8200	26.0900	24.8200	26.0900	-3.727%	8	342	+4.753%
2026-05-18	27.1000	27.1000	27.1000	27.1000	-15.313%	5	342	+0.849%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-10.339%	10	342	-14.594%
2026-05-14	38.0200	38.0200	35.0000	35.6900	+4.971%	17	334	-23.424%
2026-05-13	33.8500	34.0000	32.8300	34.0000	+13.333%	14	344	-19.618%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-16.154%	30	344	-8.900%
2026-05-11	38.0000	39.0700	35.7800	35.7800	-0.859%	8	344	-23.617%
2026-05-08	37.0000	37.0000	36.0900	36.0900	-21.798%	2	345	-24.273%
2026-05-07	48.3800	48.3800	44.1500	46.1500	-11.810%	28	344	-40.780%
2026-05-06	51.4200	53.2500	49.8500	52.3300	+11.649%	31	347	-47.774%
2026-05-05	44.5300	46.8700	44.5300	46.8700	+4.156%	5	348	-41.690%
2026-05-04	43.5100	46.5200	43.1500	45.0000	+16.279%	13	346	-39.267%
2026-05-01	38.7000	38.7000	38.7000	38.7000	+20.938%	4	345	-29.380%
2026-04-28	32.0000	32.0000	32.0000	32.0000	-9.220%	2	345	-14.594%
2026-04-27	32.5000	35.2500	32.3300	35.2500	+2.174%	25	347	-22.468%
2026-04-24	31.3500	34.5000	31.3500	34.5000	-9.992%	3	334	-20.783%
2026-04-23	42.5100	42.5100	38.2500	38.3300	-10.171%	14	332	-28.698%
2026-04-22	38.6000	43.5000	38.6000	42.6700	+17.064%	48	329	-35.950%
2026-04-21	37.0200	37.1000	36.3400	36.4500	+2.850%	38	356	-25.021%
2026-04-20	35.4400	35.4400	35.4400	35.4400	-8.424%	1	356	-22.884%
2026-04-17	38.7500	38.7500	38.4700	38.7000	-0.077%	3	357	-29.380%
2026-04-16	37.9000	39.3500	37.9000	38.7300	-4.488%	385	357	-29.435%
2026-04-15	41.1900	41.1900	40.5500	40.5500	+0.695%	15	353	-32.602%
2026-04-14	40.6900	40.6900	40.2500	40.2700	+6.930%	31	349	-32.133%
2026-04-13	35.5000	37.6600	35.5000	37.6600	+25.743%	2	320	-27.430%
2026-04-10	26.6000	32.0000	26.4700	29.9500	+31.996%	273	318	-8.748%
2026-04-08	22.6900	22.6900	22.6900	22.6900	+25.567%	3	215	+20.450%
2026-04-02	16.5000	18.0700	16.5000	18.0700	+44.792%	81	135	+51.245%
2026-03-30	13.4700	13.4700	12.4800	12.4800	-20.762%	26	135	+118.990%
2026-03-27	17.3000	17.3000	15.4500	15.7500	-19.807%	56	127	+73.524%
2026-03-26	19.6400	19.6400	19.6400	19.6400	-7.139%	7	141	+39.155%
2026-03-16	21.3000	21.3000	21.1500	21.1500	+1.634%	2	134	+29.220%
2026-03-12	20.8100	20.8100	20.8100	20.8100	+16.517%	1	134	+31.331%
2026-03-10	17.8700	17.8700	17.8600	17.8600	+3.118%	40	135	+53.024%
2026-03-09	17.3200	17.3200	17.3200	17.3200	-7.872%	16	108	+57.794%
2026-03-06	17.7500	18.8500	17.7500	18.8000	+6.516%	4	92	+45.372%
2026-03-05	17.6900	17.6900	17.6500	17.6500	-45.609%	3	93	+54.844%
2026-02-26	32.4500	32.4500	32.4500	32.4500	-6.860%	1	92	-15.778%
2026-02-25	34.8400	34.8400	34.8400	34.8400	+1.991%	1	92	-21.556%
2026-02-24	34.1600	34.1600	34.1600	34.1600	+13.867%	1	92	-19.994%
2026-02-17	30.0000	30.0000	30.0000	30.0000	-14.286%	1	92	-8.900%
2026-02-13	35.0000	35.0000	35.0000	35.0000	+7.858%	1	92	-21.914%
2026-02-10	32.6000	32.6000	32.4500	32.4500	-2.377%	2	92	-15.778%
2026-02-09	33.2200	33.2400	33.2200	33.2400	+46.755%	2	92	-17.780%
2026-02-05	22.6500	22.6500	22.6500	22.6500	-5.546%	6	91	+20.662%
2026-02-04	25.7000	25.7000	23.8900	23.9800	-15.355%	6	93	+13.970%
2026-02-02	27.5700	28.3300	27.5700	28.3300	-5.092%	3	93	-3.530%
2026-01-30	31.0000	31.0000	29.8000	29.8500	-6.719%	3	92	-8.442%
2026-01-29	32.0000	32.0000	32.0000	32.0000	-13.279%	6	92	-14.594%
2026-01-28	36.9000	36.9000	36.9000	36.9000	-8.049%	1	92	-25.935%
2026-01-27	37.0200	40.1300	37.0200	40.1300	+39.099%	5	91	-31.896%
2026-01-23	28.8000	28.8500	28.8000	28.8500	-4.628%	2	91	-5.269%
2026-01-22	30.2500	30.2500	30.2500	30.2500	+18.627%	2	90	-9.653%
2026-01-21	25.5000	25.5000	25.5000	25.5000	-22.727%	8	88	+7.176%
2026-01-20	33.0000	33.0000	33.0000	33.0000	-5.741%	1	88	-17.182%
2026-01-16	31.8000	35.0100	31.8000	35.0100	+4.507%	4	87	-21.937%
2026-01-15	33.5000	33.5000	33.5000	33.5000	+26.320%	8	87	-18.418%
2026-01-12	26.5200	26.5200	26.5200	26.5200	+40.839%	1	80	+3.054%
2026-01-06	18.8300	18.8300	18.8300	18.8300	+11.751%	2	79	+45.141%
2025-12-31	17.3200	17.3200	16.8500	16.8500	+5.643%	54	32	+62.196%
2025-12-16	16.7500	16.8500	15.7500	15.9500	-14.706%	5	32	+71.348%
2025-12-15	19.6500	19.6500	18.7000	18.7000	-24.107%	42	30	+46.150%
2025-12-08	24.6400	24.6400	24.6400	24.6400	+33.045%	1	10	+10.917%
2025-11-25	18.5200	18.5200	18.5200	18.5200	-12.227%	5	10	+47.570%
2025-11-21	21.0500	21.1000	21.0500	21.1000	-16.765%	2	9	+29.526%
2025-11-20	25.5000	25.5000	25.3500	25.3500	+10.217%	2	10	+7.811%
2025-11-18	22.7500	24.0000	22.7500	23.0000	+7.226%	3	9	+18.826%
2025-11-17	22.7700	22.7700	21.4500	21.4500	-2.853%	3	7	+27.413%
2025-11-14	22.0800	22.0800	22.0800	22.0800	-5.358%	1	6	+23.777%
2025-11-13	24.5000	24.6000	23.3300	23.3300	-24.401%	3	6	+17.145%
2025-11-11	33.3000	33.3000	30.8600	30.8600	-26.524%	5	1	-11.439%
2025-11-10	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-34.929%

.dark-mode .XdsbX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XdsbX5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C125CRWV Jun 17 2027 125.00 Call (CRWV270617C00125000)option OPRA

CRWV20270617C125
CRWV Jun 17 2027 125.00 Call (CRWV270617C00125000)
option OPRA