Dark

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

EOD

Oct 1, 2026

12.45+1.055%(+0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.7000	12.4500	11.7000	12.4500	+1.055%	5	1,684	0.000%
2026-09-30	12.6000	12.6000	12.3200	12.3200	-1.440%	24	1,684	+1.055%
2026-09-29	12.0000	13.6500	12.0000	12.5000	+4.603%	8	1,670	-0.400%
2026-09-28	11.1000	11.9500	11.1000	11.9500	-8.077%	18	1,673	+4.184%
2026-09-25	12.7500	13.0000	12.7500	13.0000	-8.451%	52	1,667	-4.231%
2026-09-24	14.2000	14.2000	14.2000	14.2000	+5.107%	1	1,667	-12.324%
2026-09-23	13.7500	14.7000	13.5100	13.5100	-1.026%	9	1,668	-7.846%
2026-09-22	14.0000	14.3500	13.6500	13.6500	+3.802%	6	1,668	-8.791%
2026-09-21	11.4500	13.3000	11.4500	13.1500	+22.668%	25	1,668	-5.323%
2026-09-18	11.0000	11.3000	10.5000	10.7200	-4.286%	203	1,667	+16.138%
2026-09-17	11.2000	11.3500	10.3000	11.2000	-17.647%	1,115	1,465	+11.161%
2026-09-16	13.6400	13.6400	13.6000	13.6000	+11.475%	2	939	-8.456%
2026-09-15	12.2000	12.2000	12.2000	12.2000	-6.513%	1	940	+2.049%
2026-09-14	13.2000	13.6000	13.0500	13.0500	-16.185%	139	940	-4.598%
2026-09-11	16.1000	16.4200	15.5100	15.5700	-7.045%	267	874	-20.039%
2026-09-10	16.5400	16.7500	16.2000	16.7500	-28.081%	4	749	-25.672%
2026-09-08	19.5000	24.0500	19.5000	23.2900	+66.001%	43	747	-46.544%
2026-09-04	14.0300	14.0300	14.0300	14.0300	+31.121%	1	712	-11.262%
2026-09-02	10.7000	10.7000	10.7000	10.7000	-10.460%	50	712	+16.355%
2026-09-01	11.9500	11.9500	11.9500	11.9500	-6.641%	16	762	+4.184%
2026-08-31	12.6000	12.9500	12.6000	12.8000	-17.419%	4	762	-2.734%
2026-08-27	16.4800	16.4800	15.4000	15.5000	-5.488%	13	762	-19.677%
2026-08-25	16.6000	16.6300	16.4000	16.4000	+6.149%	12	772	-24.085%
2026-08-24	14.2000	15.4500	14.2000	15.4500	-4.923%	8	770	-19.417%
2026-08-21	17.1500	17.1500	16.2500	16.2500	-4.524%	8	773	-23.385%
2026-08-20	17.5000	17.8000	16.9500	17.0200	-10.890%	26	772	-26.851%
2026-08-19	17.7000	19.1000	17.1000	19.1000	-2.601%	27	750	-34.817%
2026-08-18	19.6100	19.6100	19.6100	19.6100	-28.483%	1	745	-36.512%
2026-08-17	24.9000	27.4200	24.9000	27.4200	+7.868%	7	745	-54.595%
2026-08-14	25.4200	25.4200	25.4200	25.4200	-6.989%	6	743	-51.023%
2026-08-13	30.0500	32.2800	27.2700	27.3300	-1.193%	43	746	-54.446%
2026-08-12	29.0500	30.7500	26.6600	27.6600	+45.656%	133	748	-54.989%
2026-08-11	19.1000	19.6000	18.9200	18.9900	-3.848%	165	646	-34.439%
2026-08-07	20.2500	20.2500	19.7500	19.7500	+1.804%	5	697	-36.962%
2026-08-06	19.4000	19.4000	19.4000	19.4000	-13.778%	20	695	-35.825%
2026-08-05	22.5000	22.5000	22.5000	22.5000	-4.174%	2	715	-44.667%
2026-08-04	21.0000	23.5000	21.0000	23.4800	+23.061%	18	715	-46.976%
2026-08-03	19.0800	19.0800	19.0800	19.0800	+53.871%	1	704	-34.748%
2026-07-31	12.4000	12.4000	12.4000	12.4000	-9.489%	50	703	+0.403%
2026-07-30	14.0000	14.0000	13.6500	13.7000	+50.549%	202	703	-9.124%
2026-07-29	9.8200	9.9500	9.1000	9.1000	-20.663%	8	673	+36.813%
2026-07-28	10.4500	11.4700	10.0000	11.4700	-19.396%	4	674	+8.544%
2026-07-24	14.1500	14.4400	14.1500	14.2300	-15.799%	49	673	-12.509%
2026-07-21	15.6500	16.9000	15.6000	16.9000	+17.361%	138	636	-26.331%
2026-07-20	14.4000	14.4000	14.4000	14.4000	+0.348%	4	547	-13.542%
2026-07-17	12.0000	14.4500	12.0000	14.3500	+9.043%	91	544	-13.240%
2026-07-16	13.6000	13.6000	13.0000	13.1600	-12.558%	68	559	-5.395%
2026-07-15	15.5800	15.5800	14.4000	15.0500	-7.951%	9	551	-17.276%
2026-07-14	16.2500	16.3800	16.2500	16.3500	-23.953%	6	552	-23.853%
2026-07-10	21.5000	21.5000	21.5000	21.5000	+2.381%	1	550	-42.093%
2026-07-09	22.3900	22.5500	21.0000	21.0000	+16.667%	5	550	-40.714%
2026-07-07	17.0500	18.0000	17.0500	18.0000	+1.868%	20	549	-30.833%
2026-07-02	17.6700	17.6700	17.6700	17.6700	-7.000%	1	540	-29.542%
2026-07-01	19.1000	20.7800	19.0000	19.0000	-27.866%	222	540	-34.474%
2026-06-30	25.6500	26.3400	25.6500	26.3400	+9.750%	2	535	-52.733%
2026-06-29	24.0000	24.0000	24.0000	24.0000	-3.421%	1	537	-48.125%
2026-06-26	24.6000	24.8500	23.9800	24.8500	-5.369%	33	536	-49.899%
2026-06-25	27.5500	28.1900	26.2600	26.2600	-6.214%	23	549	-52.589%
2026-06-24	29.1500	29.4500	28.0000	28.0000	-10.083%	4	536	-55.536%
2026-06-23	31.1400	31.1400	31.1400	31.1400	-2.900%	1	534	-60.019%
2026-06-22	33.9500	33.9500	32.0700	32.0700	-18.810%	32	533	-61.179%
2026-06-17	39.5000	39.5000	39.5000	39.5000	+2.146%	1	503	-68.481%
2026-06-16	35.5000	39.3500	35.5000	38.6700	+20.957%	46	503	-67.804%
2026-06-15	32.9500	32.9500	31.9700	31.9700	+4.751%	13	491	-61.057%
2026-06-12	27.9600	32.0500	27.7000	30.5200	+16.578%	31	484	-59.207%
2026-06-11	24.8500	26.1800	23.5000	26.1800	-3.037%	110	479	-52.445%
2026-06-10	27.5500	27.7500	25.9500	27.0000	+2.467%	134	405	-53.889%
2026-06-09	30.7000	30.7000	25.7800	26.3500	-4.321%	10	341	-52.751%
2026-06-08	27.5400	27.5400	27.5400	27.5400	-4.408%	1	341	-54.793%
2026-06-05	25.9500	28.8100	25.9500	28.8100	-9.260%	11	341	-56.786%
2026-06-04	31.7500	31.7500	31.7500	31.7500	-12.534%	1	341	-60.787%
2026-06-03	38.0000	38.0000	36.2300	36.3000	-12.740%	9	341	-65.702%
2026-06-02	45.0000	47.5000	41.6000	41.6000	-5.669%	10	340	-70.072%
2026-06-01	41.1000	45.7700	41.1000	44.1000	+42.121%	63	338	-71.769%
2026-05-29	30.9500	31.0300	30.9500	31.0300	-3.031%	5	334	-59.878%
2026-05-28	31.5000	32.0000	31.5000	32.0000	-2.439%	2	332	-61.094%
2026-05-26	30.9500	32.8000	30.9500	32.8000	+3.929%	2	332	-62.043%
2026-05-22	31.5600	31.5600	31.5600	31.5600	-0.755%	1	332	-60.551%
2026-05-21	30.2600	31.9500	30.2000	31.8000	+10.801%	18	341	-60.849%
2026-05-20	28.7000	28.7000	28.7000	28.7000	+10.004%	1	341	-56.620%
2026-05-19	24.8200	26.0900	24.8200	26.0900	-3.727%	8	342	-52.281%
2026-05-18	27.1000	27.1000	27.1000	27.1000	-15.313%	5	342	-54.059%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-10.339%	10	342	-61.094%
2026-05-14	38.0200	38.0200	35.0000	35.6900	+4.971%	17	334	-65.116%
2026-05-13	33.8500	34.0000	32.8300	34.0000	+13.333%	14	344	-63.382%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-16.154%	30	344	-58.500%
2026-05-11	38.0000	39.0700	35.7800	35.7800	-0.859%	8	344	-65.204%
2026-05-08	37.0000	37.0000	36.0900	36.0900	-21.798%	2	345	-65.503%
2026-05-07	48.3800	48.3800	44.1500	46.1500	-11.810%	28	344	-73.023%
2026-05-06	51.4200	53.2500	49.8500	52.3300	+11.649%	31	347	-76.209%
2026-05-05	44.5300	46.8700	44.5300	46.8700	+4.156%	5	348	-73.437%
2026-05-04	43.5100	46.5200	43.1500	45.0000	+16.279%	13	346	-72.333%
2026-05-01	38.7000	38.7000	38.7000	38.7000	+20.938%	4	345	-67.829%
2026-04-28	32.0000	32.0000	32.0000	32.0000	-9.220%	2	345	-61.094%
2026-04-27	32.5000	35.2500	32.3300	35.2500	+2.174%	25	347	-64.681%
2026-04-24	31.3500	34.5000	31.3500	34.5000	-9.992%	3	334	-63.913%
2026-04-23	42.5100	42.5100	38.2500	38.3300	-10.171%	14	332	-67.519%
2026-04-22	38.6000	43.5000	38.6000	42.6700	+17.064%	48	329	-70.823%
2026-04-21	37.0200	37.1000	36.3400	36.4500	+2.850%	38	356	-65.844%
2026-04-20	35.4400	35.4400	35.4400	35.4400	-8.424%	1	356	-64.870%
2026-04-17	38.7500	38.7500	38.4700	38.7000	-0.077%	3	357	-67.829%
2026-04-16	37.9000	39.3500	37.9000	38.7300	-4.488%	385	357	-67.854%
2026-04-15	41.1900	41.1900	40.5500	40.5500	+0.695%	15	353	-69.297%
2026-04-14	40.6900	40.6900	40.2500	40.2700	+6.930%	31	349	-69.084%
2026-04-13	35.5000	37.6600	35.5000	37.6600	+25.743%	2	320	-66.941%
2026-04-10	26.6000	32.0000	26.4700	29.9500	+31.996%	273	318	-58.431%
2026-04-08	22.6900	22.6900	22.6900	22.6900	+25.567%	3	215	-45.130%
2026-04-02	16.5000	18.0700	16.5000	18.0700	+44.792%	81	135	-31.101%
2026-03-30	13.4700	13.4700	12.4800	12.4800	-20.762%	26	135	-0.240%
2026-03-27	17.3000	17.3000	15.4500	15.7500	-19.807%	56	127	-20.952%
2026-03-26	19.6400	19.6400	19.6400	19.6400	-7.139%	7	141	-36.609%
2026-03-16	21.3000	21.3000	21.1500	21.1500	+1.634%	2	134	-41.135%
2026-03-12	20.8100	20.8100	20.8100	20.8100	+16.517%	1	134	-40.173%
2026-03-10	17.8700	17.8700	17.8600	17.8600	+3.118%	40	135	-30.291%
2026-03-09	17.3200	17.3200	17.3200	17.3200	-7.872%	16	108	-28.118%
2026-03-06	17.7500	18.8500	17.7500	18.8000	+6.516%	4	92	-33.777%
2026-03-05	17.6900	17.6900	17.6500	17.6500	-45.609%	3	93	-29.462%
2026-02-26	32.4500	32.4500	32.4500	32.4500	-6.860%	1	92	-61.633%
2026-02-25	34.8400	34.8400	34.8400	34.8400	+1.991%	1	92	-64.265%
2026-02-24	34.1600	34.1600	34.1600	34.1600	+13.867%	1	92	-63.554%
2026-02-17	30.0000	30.0000	30.0000	30.0000	-14.286%	1	92	-58.500%
2026-02-13	35.0000	35.0000	35.0000	35.0000	+7.858%	1	92	-64.429%
2026-02-10	32.6000	32.6000	32.4500	32.4500	-2.377%	2	92	-61.633%
2026-02-09	33.2200	33.2400	33.2200	33.2400	+46.755%	2	92	-62.545%
2026-02-05	22.6500	22.6500	22.6500	22.6500	-5.546%	6	91	-45.033%
2026-02-04	25.7000	25.7000	23.8900	23.9800	-15.355%	6	93	-48.082%
2026-02-02	27.5700	28.3300	27.5700	28.3300	-5.092%	3	93	-56.054%
2026-01-30	31.0000	31.0000	29.8000	29.8500	-6.719%	3	92	-58.291%
2026-01-29	32.0000	32.0000	32.0000	32.0000	-13.279%	6	92	-61.094%
2026-01-28	36.9000	36.9000	36.9000	36.9000	-8.049%	1	92	-66.260%
2026-01-27	37.0200	40.1300	37.0200	40.1300	+39.099%	5	91	-68.976%
2026-01-23	28.8000	28.8500	28.8000	28.8500	-4.628%	2	91	-56.846%
2026-01-22	30.2500	30.2500	30.2500	30.2500	+18.627%	2	90	-58.843%
2026-01-21	25.5000	25.5000	25.5000	25.5000	-22.727%	8	88	-51.176%
2026-01-20	33.0000	33.0000	33.0000	33.0000	-5.741%	1	88	-62.273%
2026-01-16	31.8000	35.0100	31.8000	35.0100	+4.507%	4	87	-64.439%
2026-01-15	33.5000	33.5000	33.5000	33.5000	+26.320%	8	87	-62.836%
2026-01-12	26.5200	26.5200	26.5200	26.5200	+40.839%	1	80	-53.054%
2026-01-06	18.8300	18.8300	18.8300	18.8300	+11.751%	2	79	-33.882%
2025-12-31	17.3200	17.3200	16.8500	16.8500	+5.643%	54	32	-26.113%
2025-12-16	16.7500	16.8500	15.7500	15.9500	-14.706%	5	32	-21.944%
2025-12-15	19.6500	19.6500	18.7000	18.7000	-24.107%	42	30	-33.422%
2025-12-08	24.6400	24.6400	24.6400	24.6400	+33.045%	1	10	-49.472%
2025-11-25	18.5200	18.5200	18.5200	18.5200	-12.227%	5	10	-32.775%
2025-11-21	21.0500	21.1000	21.0500	21.1000	-16.765%	2	9	-40.995%
2025-11-20	25.5000	25.5000	25.3500	25.3500	+10.217%	2	10	-50.888%
2025-11-18	22.7500	24.0000	22.7500	23.0000	+7.226%	3	9	-45.870%
2025-11-17	22.7700	22.7700	21.4500	21.4500	-2.853%	3	7	-41.958%
2025-11-14	22.0800	22.0800	22.0800	22.0800	-5.358%	1	6	-43.614%
2025-11-13	24.5000	24.6000	23.3300	23.3300	-24.401%	3	6	-46.635%
2025-11-11	33.3000	33.3000	30.8600	30.8600	-26.524%	5	1	-59.657%
2025-11-10	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-70.357%

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