Dark

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

EOD

Jun 29, 2026

24.00-3.421%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.0000	24.0000	24.0000	24.0000	-3.421%	1	537	0.000%
2026-06-26	24.6000	24.8500	23.9800	24.8500	-5.369%	33	536	-3.421%
2026-06-25	27.5500	28.1900	26.2600	26.2600	-6.214%	23	549	-8.606%
2026-06-24	29.1500	29.4500	28.0000	28.0000	-10.083%	4	536	-14.286%
2026-06-23	31.1400	31.1400	31.1400	31.1400	-2.900%	1	534	-22.929%
2026-06-22	33.9500	33.9500	32.0700	32.0700	-18.810%	32	533	-25.164%
2026-06-17	39.5000	39.5000	39.5000	39.5000	+2.146%	1	503	-39.241%
2026-06-16	35.5000	39.3500	35.5000	38.6700	+20.957%	46	503	-37.936%
2026-06-15	32.9500	32.9500	31.9700	31.9700	+4.751%	13	491	-24.930%
2026-06-12	27.9600	32.0500	27.7000	30.5200	+16.578%	31	484	-21.363%
2026-06-11	24.8500	26.1800	23.5000	26.1800	-3.037%	110	479	-8.327%
2026-06-10	27.5500	27.7500	25.9500	27.0000	+2.467%	134	405	-11.111%
2026-06-09	30.7000	30.7000	25.7800	26.3500	-4.321%	10	341	-8.918%
2026-06-08	27.5400	27.5400	27.5400	27.5400	-4.408%	1	341	-12.854%
2026-06-05	25.9500	28.8100	25.9500	28.8100	-9.260%	11	341	-16.696%
2026-06-04	31.7500	31.7500	31.7500	31.7500	-12.534%	1	341	-24.409%
2026-06-03	38.0000	38.0000	36.2300	36.3000	-12.740%	9	341	-33.884%
2026-06-02	45.0000	47.5000	41.6000	41.6000	-5.669%	10	340	-42.308%
2026-06-01	41.1000	45.7700	41.1000	44.1000	+42.121%	63	338	-45.578%
2026-05-29	30.9500	31.0300	30.9500	31.0300	-3.031%	5	334	-22.655%
2026-05-28	31.5000	32.0000	31.5000	32.0000	-2.439%	2	332	-25.000%
2026-05-26	30.9500	32.8000	30.9500	32.8000	+3.929%	2	332	-26.829%
2026-05-22	31.5600	31.5600	31.5600	31.5600	-0.755%	1	332	-23.954%
2026-05-21	30.2600	31.9500	30.2000	31.8000	+10.801%	18	341	-24.528%
2026-05-20	28.7000	28.7000	28.7000	28.7000	+10.004%	1	341	-16.376%
2026-05-19	24.8200	26.0900	24.8200	26.0900	-3.727%	8	342	-8.011%
2026-05-18	27.1000	27.1000	27.1000	27.1000	-15.313%	5	342	-11.439%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-10.339%	10	342	-25.000%
2026-05-14	38.0200	38.0200	35.0000	35.6900	+4.971%	17	334	-32.754%
2026-05-13	33.8500	34.0000	32.8300	34.0000	+13.333%	14	344	-29.412%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-16.154%	30	344	-20.000%
2026-05-11	38.0000	39.0700	35.7800	35.7800	-0.859%	8	344	-32.923%
2026-05-08	37.0000	37.0000	36.0900	36.0900	-21.798%	2	345	-33.500%
2026-05-07	48.3800	48.3800	44.1500	46.1500	-11.810%	28	344	-47.996%
2026-05-06	51.4200	53.2500	49.8500	52.3300	+11.649%	31	347	-54.137%
2026-05-05	44.5300	46.8700	44.5300	46.8700	+4.156%	5	348	-48.795%
2026-05-04	43.5100	46.5200	43.1500	45.0000	+16.279%	13	346	-46.667%
2026-05-01	38.7000	38.7000	38.7000	38.7000	+20.938%	4	345	-37.984%
2026-04-28	32.0000	32.0000	32.0000	32.0000	-9.220%	2	345	-25.000%
2026-04-27	32.5000	35.2500	32.3300	35.2500	+2.174%	25	347	-31.915%
2026-04-24	31.3500	34.5000	31.3500	34.5000	-9.992%	3	334	-30.435%
2026-04-23	42.5100	42.5100	38.2500	38.3300	-10.171%	14	332	-37.386%
2026-04-22	38.6000	43.5000	38.6000	42.6700	+17.064%	48	329	-43.754%
2026-04-21	37.0200	37.1000	36.3400	36.4500	+2.850%	38	356	-34.156%
2026-04-20	35.4400	35.4400	35.4400	35.4400	-8.424%	1	356	-32.280%
2026-04-17	38.7500	38.7500	38.4700	38.7000	-0.077%	3	357	-37.984%
2026-04-16	37.9000	39.3500	37.9000	38.7300	-4.488%	385	357	-38.033%
2026-04-15	41.1900	41.1900	40.5500	40.5500	+0.695%	15	353	-40.814%
2026-04-14	40.6900	40.6900	40.2500	40.2700	+6.930%	31	349	-40.402%
2026-04-13	35.5000	37.6600	35.5000	37.6600	+25.743%	2	320	-36.272%
2026-04-10	26.6000	32.0000	26.4700	29.9500	+31.996%	273	318	-19.866%
2026-04-08	22.6900	22.6900	22.6900	22.6900	+25.567%	3	215	+5.773%
2026-04-02	16.5000	18.0700	16.5000	18.0700	+44.792%	81	135	+32.817%
2026-03-30	13.4700	13.4700	12.4800	12.4800	-20.762%	26	135	+92.308%
2026-03-27	17.3000	17.3000	15.4500	15.7500	-19.807%	56	127	+52.381%
2026-03-26	19.6400	19.6400	19.6400	19.6400	-7.139%	7	141	+22.200%
2026-03-16	21.3000	21.3000	21.1500	21.1500	+1.634%	2	134	+13.475%
2026-03-12	20.8100	20.8100	20.8100	20.8100	+16.517%	1	134	+15.329%
2026-03-10	17.8700	17.8700	17.8600	17.8600	+3.118%	40	135	+34.378%
2026-03-09	17.3200	17.3200	17.3200	17.3200	-7.872%	16	108	+38.568%
2026-03-06	17.7500	18.8500	17.7500	18.8000	+6.516%	4	92	+27.660%
2026-03-05	17.6900	17.6900	17.6500	17.6500	-45.609%	3	93	+35.977%
2026-02-26	32.4500	32.4500	32.4500	32.4500	-6.860%	1	92	-26.040%
2026-02-25	34.8400	34.8400	34.8400	34.8400	+1.991%	1	92	-31.114%
2026-02-24	34.1600	34.1600	34.1600	34.1600	+13.867%	1	92	-29.742%
2026-02-17	30.0000	30.0000	30.0000	30.0000	-14.286%	1	92	-20.000%
2026-02-13	35.0000	35.0000	35.0000	35.0000	+7.858%	1	92	-31.429%
2026-02-10	32.6000	32.6000	32.4500	32.4500	-2.377%	2	92	-26.040%
2026-02-09	33.2200	33.2400	33.2200	33.2400	+46.755%	2	92	-27.798%
2026-02-05	22.6500	22.6500	22.6500	22.6500	-5.546%	6	91	+5.960%
2026-02-04	25.7000	25.7000	23.8900	23.9800	-15.355%	6	93	+0.083%
2026-02-02	27.5700	28.3300	27.5700	28.3300	-5.092%	3	93	-15.284%
2026-01-30	31.0000	31.0000	29.8000	29.8500	-6.719%	3	92	-19.598%
2026-01-29	32.0000	32.0000	32.0000	32.0000	-13.279%	6	92	-25.000%
2026-01-28	36.9000	36.9000	36.9000	36.9000	-8.049%	1	92	-34.959%
2026-01-27	37.0200	40.1300	37.0200	40.1300	+39.099%	5	91	-40.194%
2026-01-23	28.8000	28.8500	28.8000	28.8500	-4.628%	2	91	-16.811%
2026-01-22	30.2500	30.2500	30.2500	30.2500	+18.627%	2	90	-20.661%
2026-01-21	25.5000	25.5000	25.5000	25.5000	-22.727%	8	88	-5.882%
2026-01-20	33.0000	33.0000	33.0000	33.0000	-5.741%	1	88	-27.273%
2026-01-16	31.8000	35.0100	31.8000	35.0100	+4.507%	4	87	-31.448%
2026-01-15	33.5000	33.5000	33.5000	33.5000	+26.320%	8	87	-28.358%
2026-01-12	26.5200	26.5200	26.5200	26.5200	+40.839%	1	80	-9.502%
2026-01-06	18.8300	18.8300	18.8300	18.8300	+11.751%	2	79	+27.456%
2025-12-31	17.3200	17.3200	16.8500	16.8500	+5.643%	54	32	+42.433%
2025-12-16	16.7500	16.8500	15.7500	15.9500	-14.706%	5	32	+50.470%
2025-12-15	19.6500	19.6500	18.7000	18.7000	-24.107%	42	30	+28.342%
2025-12-08	24.6400	24.6400	24.6400	24.6400	+33.045%	1	10	-2.597%
2025-11-25	18.5200	18.5200	18.5200	18.5200	-12.227%	5	10	+29.590%
2025-11-21	21.0500	21.1000	21.0500	21.1000	-16.765%	2	9	+13.744%
2025-11-20	25.5000	25.5000	25.3500	25.3500	+10.217%	2	10	-5.325%
2025-11-18	22.7500	24.0000	22.7500	23.0000	+7.226%	3	9	+4.348%
2025-11-17	22.7700	22.7700	21.4500	21.4500	-2.853%	3	7	+11.888%
2025-11-14	22.0800	22.0800	22.0800	22.0800	-5.358%	1	6	+8.696%
2025-11-13	24.5000	24.6000	23.3300	23.3300	-24.401%	3	6	+2.872%
2025-11-11	33.3000	33.3000	30.8600	30.8600	-26.524%	5	1	-22.229%
2025-11-10	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-42.857%

.dark-mode .hP6pqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hP6pqC{ 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