Dark

CRWV20270617C130
CRWV Jun 17 2027 130.00 Call (CRWV270617C00130000)
option OPRA

EOD

Oct 1, 2026

12.00+5.727%(+0.65)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.1000	12.0000	10.7500	12.0000	+5.727%	32	2,492	0.000%
2026-09-30	12.2000	12.2000	11.3500	11.3500	+3.182%	79	2,464	+5.727%
2026-09-29	11.5000	12.8000	11.0000	11.0000	+4.762%	17	2,423	+9.091%
2026-09-28	11.7000	11.7000	10.2500	10.5000	-13.223%	140	2,427	+14.286%
2026-09-25	12.7500	12.8000	12.1000	12.1000	-11.355%	5	2,537	-0.826%
2026-09-24	13.2500	13.6500	12.0000	13.6500	+1.261%	12	2,538	-12.088%
2026-09-23	13.0500	13.4800	12.5500	13.4800	+8.535%	6	2,537	-10.979%
2026-09-22	13.4000	13.4000	12.1000	12.4200	-0.640%	5	2,534	-3.382%
2026-09-21	11.0000	12.5000	11.0000	12.5000	+21.951%	1,037	2,535	-4.000%
2026-09-18	10.5000	10.5000	10.0000	10.2500	+4.592%	200	2,152	+17.073%
2026-09-17	11.3000	11.3000	9.8000	9.8000	-21.537%	41	2,148	+22.449%
2026-09-16	12.9000	12.9000	12.4900	12.4900	+8.609%	9	2,147	-3.923%
2026-09-15	11.9000	11.9000	11.4400	11.5000	-4.167%	5	2,146	+4.348%
2026-09-14	11.1500	12.5500	11.1500	12.0000	-18.644%	5	2,147	0.000%
2026-09-11	15.5500	15.6000	14.6500	14.7500	-2.640%	9	2,151	-18.644%
2026-09-10	15.4800	15.7500	15.1500	15.1500	-16.986%	11	2,154	-20.792%
2026-09-09	21.0200	21.0200	18.2500	18.2500	-12.929%	4	2,161	-34.247%
2026-09-08	17.2000	23.5000	17.2000	20.9600	+39.733%	89	2,163	-42.748%
2026-09-04	14.4200	15.0000	14.4200	15.0000	+27.660%	27	2,189	-20.000%
2026-09-03	10.9500	11.7500	10.9500	11.7500	+16.915%	4	2,189	+2.128%
2026-09-02	10.6000	10.6000	10.0000	10.0500	-8.636%	3	2,189	+19.403%
2026-09-01	10.8400	11.1500	10.8000	11.0000	-7.563%	5	2,187	+9.091%
2026-08-31	11.9700	12.2000	11.9000	11.9000	-4.032%	24	2,188	+0.840%
2026-08-28	13.1500	13.1500	12.4000	12.4000	-12.367%	3	2,191	-3.226%
2026-08-27	15.7200	15.7200	14.1500	14.1500	-7.213%	47	2,193	-15.194%
2026-08-26	15.3500	15.3500	14.7500	15.2500	-0.974%	5	2,206	-21.311%
2026-08-25	15.3500	15.4000	15.3500	15.4000	+6.944%	2	2,211	-22.078%
2026-08-24	13.7000	14.5000	12.9500	14.4000	-6.736%	43	2,211	-16.667%
2026-08-21	16.2500	16.2500	15.3500	15.4400	-0.899%	16	2,220	-22.280%
2026-08-20	16.3500	16.8000	15.5800	15.5800	-6.145%	15	2,211	-22.978%
2026-08-19	16.5000	18.4000	16.0000	16.6000	-8.287%	174	2,209	-27.711%
2026-08-18	20.0900	20.7200	18.1000	18.1000	-29.981%	313	2,134	-33.702%
2026-08-17	25.1800	25.8500	22.0000	25.8500	+7.798%	13	1,824	-53.578%
2026-08-14	24.4100	24.4100	23.9800	23.9800	-3.189%	8	1,834	-49.958%
2026-08-13	30.5000	30.5000	24.7700	24.7700	-3.204%	8	1,834	-51.554%
2026-08-12	28.5000	28.7700	25.1500	25.5900	+42.563%	59	1,835	-53.107%
2026-08-11	17.7000	17.9800	17.7000	17.9500	-6.021%	7	1,804	-33.148%
2026-08-07	19.1000	19.1000	19.1000	19.1000	-15.187%	2	1,797	-37.173%
2026-08-05	22.5200	22.5200	22.5200	22.5200	+0.312%	1	1,799	-46.714%
2026-08-04	20.8000	22.4500	20.4000	22.4500	+22.343%	581	1,800	-46.548%
2026-08-03	17.0500	18.3500	16.9100	18.3500	+49.796%	12	1,233	-34.605%
2026-07-31	11.9000	12.2500	11.7500	12.2500	-5.769%	4	1,230	-2.041%
2026-07-30	12.9500	13.4000	12.3000	13.0000	+46.067%	509	1,230	-7.692%
2026-07-29	9.2000	9.2500	8.2500	8.9000	-13.592%	53	780	+34.831%
2026-07-28	9.5800	10.5000	9.4900	10.3000	-12.116%	40	731	+16.505%
2026-07-27	11.4500	11.8000	11.3000	11.7200	-4.715%	15	702	+2.389%
2026-07-24	13.4500	13.4500	12.3000	12.3000	-30.899%	18	708	-2.439%
2026-07-22	17.8000	17.8000	17.8000	17.8000	+18.194%	3	690	-32.584%
2026-07-21	15.3000	16.0000	15.0600	15.0600	+11.144%	24	690	-20.319%
2026-07-20	14.0600	14.1600	13.5500	13.5500	0.000%	17	691	-11.439%
2026-07-17	11.3100	13.7000	11.3100	13.5500	+5.777%	62	685	-11.439%
2026-07-16	12.8000	12.8100	12.2000	12.8100	-9.149%	32	635	-6.323%
2026-07-15	14.4000	14.5900	13.3500	14.1000	-7.783%	14	630	-14.894%
2026-07-14	15.5000	15.5000	15.2500	15.2900	-10.059%	4	621	-21.517%
2026-07-13	17.0000	17.0000	17.0000	17.0000	-15.212%	1	621	-29.412%
2026-07-10	20.2500	20.3600	20.0500	20.0500	-6.744%	5	621	-40.150%
2026-07-09	21.5000	21.5000	21.5000	21.5000	+9.026%	1	619	-44.186%
2026-07-08	18.3000	19.7200	18.3000	19.7200	+19.878%	32	618	-39.148%
2026-07-07	18.2300	18.2300	16.4500	16.4500	-9.615%	6	650	-27.052%
2026-07-06	18.2000	18.2000	18.2000	18.2000	+8.982%	1	649	-34.066%
2026-07-02	17.6500	19.2900	16.7000	16.7000	-11.170%	16	639	-28.144%
2026-07-01	20.0500	20.0500	18.4000	18.8000	-16.071%	50	639	-36.170%
2026-06-29	20.6500	22.4000	20.6500	22.4000	-3.739%	4	622	-46.429%
2026-06-26	24.0000	24.0000	22.8900	23.2700	-14.887%	15	622	-48.431%
2026-06-25	26.0000	27.3400	26.0000	27.3400	-2.946%	5	620	-56.108%
2026-06-24	28.1700	28.1700	28.1700	28.1700	-8.982%	1	618	-57.401%
2026-06-23	31.5000	31.5000	30.3800	30.9500	-19.756%	6	618	-61.228%
2026-06-22	38.5700	38.5700	38.5700	38.5700	+7.228%	1	620	-68.888%
2026-06-18	37.6500	38.2700	35.9700	35.9700	-1.317%	3	614	-66.639%
2026-06-17	39.0300	39.4000	36.4500	36.4500	-2.253%	8	614	-67.078%
2026-06-16	36.4800	38.0000	35.2200	37.2900	+20.097%	29	614	-67.820%
2026-06-15	31.5000	31.5000	31.0000	31.0500	+5.254%	8	614	-61.353%
2026-06-12	26.2200	30.9000	26.2200	29.5000	+22.917%	40	620	-59.322%
2026-06-11	23.1000	24.0000	23.1000	24.0000	-5.586%	9	601	-50.000%
2026-06-09	28.7000	28.7000	24.0900	25.4200	-9.311%	18	606	-52.793%
2026-06-08	26.5200	29.0600	26.5000	28.0300	+6.174%	55	605	-57.189%
2026-06-05	28.2200	28.3100	26.0300	26.4000	-17.603%	8	651	-54.545%
2026-06-04	31.0000	32.1000	31.0000	32.0400	-8.457%	6	652	-62.547%
2026-06-03	39.8000	39.8000	34.3000	35.0000	-11.504%	5	646	-65.714%
2026-06-02	46.0000	47.4700	39.5500	39.5500	-7.658%	31	643	-69.659%
2026-06-01	36.8500	44.4300	36.8500	42.8300	+41.260%	73	624	-71.982%
2026-05-29	29.0000	30.3200	29.0000	30.3200	-3.746%	4	584	-60.422%
2026-05-28	31.5000	31.5000	31.5000	31.5000	+8.247%	2	584	-61.905%
2026-05-27	27.3000	29.1000	27.3000	29.1000	-3.065%	5	582	-58.763%
2026-05-26	31.1000	31.1000	29.9100	30.0200	+0.908%	3	577	-60.027%
2026-05-22	30.4300	30.4300	29.7500	29.7500	-2.523%	8	572	-59.664%
2026-05-21	29.2500	30.5200	29.0000	30.5200	+12.620%	4	569	-60.682%
2026-05-20	27.1500	27.1500	27.1000	27.1000	+4.633%	2	569	-55.720%
2026-05-19	24.1000	25.9000	24.1000	25.9000	-7.500%	21	555	-53.668%
2026-05-18	27.5000	28.0000	27.5000	28.0000	-6.667%	3	555	-57.143%
2026-05-15	32.2500	32.2500	28.9000	30.0000	-15.493%	7	555	-60.000%
2026-05-14	33.0000	35.5000	33.0000	35.5000	+8.067%	3	553	-66.197%
2026-05-13	32.6900	32.8500	32.3000	32.8500	+9.500%	204	354	-63.470%
2026-05-12	29.2500	30.0400	27.3900	30.0000	-11.687%	9	354	-60.000%
2026-05-11	37.0400	37.0400	33.9700	33.9700	+3.315%	21	354	-64.675%
2026-05-08	39.0200	39.0200	32.8800	32.8800	-25.273%	20	354	-63.504%
2026-05-07	46.4800	48.0800	41.6000	44.0000	-14.146%	11	370	-72.727%
2026-05-06	49.2100	51.2500	49.2000	51.2500	+13.511%	19	368	-76.585%
2026-05-05	42.6500	45.1500	42.6500	45.1500	+5.000%	11	376	-73.422%
2026-05-04	44.8000	44.9700	42.3800	43.0000	+10.256%	36	377	-72.093%
2026-05-01	39.0900	39.0900	38.9200	39.0000	+7.557%	6	371	-69.231%
2026-04-30	36.9500	36.9500	33.7000	36.2600	+0.862%	4	371	-66.906%
2026-04-29	35.7500	36.6000	35.7500	35.9500	+16.835%	36	371	-66.620%
2026-04-28	30.1600	31.0700	29.7100	30.7700	+0.819%	262	387	-61.001%
2026-04-27	30.5200	30.5200	30.5200	30.5200	-11.536%	1	274	-60.682%
2026-04-24	38.1500	38.9900	34.5000	34.5000	-6.832%	3	275	-65.217%
2026-04-23	40.6000	40.6000	37.0300	37.0300	-9.903%	154	275	-67.594%
2026-04-22	38.5000	41.1000	38.5000	41.1000	+16.994%	18	128	-70.803%
2026-04-21	35.1300	35.1300	35.1300	35.1300	+1.649%	1	122	-65.841%
2026-04-20	34.5600	34.5600	34.5600	34.5600	-5.625%	1	122	-65.278%
2026-04-17	36.3900	36.6200	36.3900	36.6200	-0.624%	6	122	-67.231%
2026-04-16	36.8500	36.8500	36.8500	36.8500	-5.803%	6	123	-67.436%
2026-04-15	38.4400	39.1200	38.4400	39.1200	+0.308%	17	117	-69.325%
2026-04-14	39.5000	39.5000	36.3500	39.0000	+13.537%	16	107	-69.231%
2026-04-13	31.5000	34.3500	31.5000	34.3500	+15.735%	2	94	-65.066%
2026-04-10	29.6000	29.8500	29.0000	29.6800	+28.374%	29	95	-59.569%
2026-04-09	22.5900	23.1200	22.5500	23.1200	+7.937%	3	93	-48.097%
2026-04-08	21.4200	21.4200	21.4200	21.4200	+26.000%	10	91	-43.978%
2026-04-02	17.0000	17.0000	17.0000	17.0000	+43.581%	2	81	-29.412%
2026-03-30	11.8500	11.8500	11.8400	11.8400	-20.377%	11	81	+1.351%
2026-03-27	16.7000	16.7000	14.8700	14.8700	-21.323%	9	82	-19.301%
2026-03-26	18.9000	18.9000	18.9000	18.9000	+3.279%	3	82	-36.508%
2026-03-20	18.3000	18.3000	18.3000	18.3000	-8.500%	1	82	-34.426%
2026-03-16	20.3000	20.3000	20.0000	20.0000	+20.120%	3	82	-40.000%
2026-03-10	16.7000	16.7000	16.6500	16.6500	+5.647%	2	82	-27.928%
2026-03-09	15.6500	15.7600	15.6500	15.7600	-3.313%	3	82	-23.858%
2026-03-06	17.8000	18.0500	16.3000	16.3000	-17.048%	61	90	-26.380%
2026-03-04	19.3800	19.9000	19.3800	19.6500	+14.244%	4	59	-38.931%
2026-03-03	17.7000	17.7000	16.9700	17.2000	-8.753%	20	58	-30.233%
2026-03-02	19.3500	19.3500	18.8500	18.8500	-7.325%	3	62	-36.340%
2026-02-27	23.7000	23.7000	18.7000	20.3400	-40.176%	21	62	-41.003%
2026-02-25	34.0000	34.0000	34.0000	34.0000	+20.996%	1	63	-64.706%
2026-02-20	28.1000	28.1000	28.1000	28.1000	-9.501%	1	63	-57.295%
2026-02-18	31.0500	31.0500	31.0500	31.0500	-0.640%	10	63	-61.353%
2026-02-10	31.2700	31.5000	31.2500	31.2500	+0.872%	4	63	-61.600%
2026-02-09	30.9800	30.9800	30.9800	30.9800	+15.943%	1	63	-61.265%
2026-02-06	26.7200	26.7200	26.7200	26.7200	+42.964%	1	63	-55.090%
2026-02-05	20.1800	21.0000	18.6900	18.6900	-28.115%	19	62	-35.795%
2026-02-02	26.0000	26.0000	26.0000	26.0000	-10.959%	1	68	-53.846%
2026-01-30	29.2000	29.2000	29.2000	29.2000	-16.690%	1	68	-58.904%
2026-01-28	35.1000	35.1000	35.0500	35.0500	+9.531%	2	67	-65.763%
2026-01-26	32.0000	32.0000	32.0000	32.0000	+9.103%	5	66	-62.500%
2026-01-23	27.3600	29.3300	27.3600	29.3300	+0.205%	21	61	-59.086%
2026-01-22	29.2700	29.2700	29.2700	29.2700	+6.436%	2	53	-59.002%
2026-01-21	27.5000	27.5000	27.5000	27.5000	-14.755%	10	54	-56.364%
2026-01-16	33.5700	33.5700	32.2600	32.2600	+66.289%	3	45	-62.802%
2026-01-06	19.1000	19.4000	19.1000	19.4000	-7.838%	2	45	-38.144%
2026-01-02	18.6900	21.0500	18.6900	21.0500	+28.746%	7	44	-42.993%
2025-12-31	16.2500	16.3500	16.2500	16.3500	-10.656%	2	43	-26.606%
2025-12-29	18.2500	18.3000	18.2500	18.3000	-13.923%	4	43	-34.426%
2025-12-19	19.3600	21.2600	19.3600	21.2600	+52.292%	3	40	-43.556%
2025-12-17	13.7900	13.9600	13.7900	13.9600	-8.758%	6	39	-14.040%
2025-12-16	15.1000	15.3000	15.1000	15.3000	-13.803%	2	36	-21.569%
2025-12-15	18.4500	18.4500	17.7500	17.7500	-25.074%	46	36	-32.394%
2025-12-04	23.6900	23.6900	23.6900	23.6900	+12.810%	5	19	-49.346%
2025-12-01	19.7000	21.0000	19.7000	21.0000	+0.527%	3	15	-42.857%
2025-11-26	20.8900	20.8900	20.8900	20.8900	+1.556%	10	3	-42.556%
2025-11-24	20.5700	20.5700	20.5700	20.5700	+0.195%	1	3	-41.663%
2025-11-17	20.5300	20.5300	20.5300	20.5300	+0.146%	1	2	-41.549%
2025-11-14	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	-41.463%

.dark-mode .flNDft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .flNDft{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C130CRWV Jun 17 2027 130.00 Call (CRWV270617C00130000)option OPRA

CRWV20270617C130
CRWV Jun 17 2027 130.00 Call (CRWV270617C00130000)
option OPRA