Dark

CRWV20270617C135
CRWV Jun 17 2027 135.00 Call (CRWV270617C00135000)
option OPRA

EOD

Oct 1, 2026

10.78+2.180%(+0.23)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.0000	11.0000	10.7300	10.7800	+2.180%	401	796	0.000%
2026-09-30	10.6500	10.8000	10.5500	10.5500	-12.083%	27	796	+2.180%
2026-09-29	10.9500	12.0000	10.9500	12.0000	+20.603%	21	789	-10.167%
2026-09-28	9.9500	9.9500	9.9500	9.9500	-9.545%	3	773	+8.342%
2026-09-25	11.0000	11.0000	11.0000	11.0000	0.000%	1	773	-2.000%
2026-09-24	11.0000	11.0000	11.0000	11.0000	-9.836%	10	773	-2.000%
2026-09-23	12.0000	12.2000	12.0000	12.2000	+8.734%	11	773	-11.639%
2026-09-22	11.8500	12.0000	11.2000	11.2200	-2.604%	6	773	-3.922%
2026-09-21	9.9000	11.5500	9.9000	11.5200	+25.902%	84	773	-6.424%
2026-09-18	9.7500	9.7500	9.0000	9.1500	-2.660%	195	812	+17.814%
2026-09-17	9.2500	9.6300	9.2500	9.4000	-17.108%	16	811	+14.681%
2026-09-14	11.7500	11.7500	11.3400	11.3400	-20.421%	4	810	-4.938%
2026-09-11	14.4500	14.6500	14.2500	14.2500	-2.730%	12	810	-24.351%
2026-09-10	14.6000	14.6500	14.3000	14.6500	-17.604%	27	821	-26.416%
2026-09-09	19.1000	19.1000	17.7800	17.7800	-5.426%	3	847	-39.370%
2026-09-08	16.9000	18.8000	16.9000	18.8000	+36.628%	18	849	-42.660%
2026-09-04	12.9600	13.7600	12.9600	13.7600	+26.820%	7	865	-21.657%
2026-09-03	10.6000	10.8500	10.6000	10.8500	+11.856%	9	865	-0.645%
2026-09-02	9.7500	9.7500	9.2500	9.7000	-3.000%	4	861	+11.134%
2026-09-01	10.4500	10.4500	10.0000	10.0000	-11.504%	2	860	+7.800%
2026-08-31	11.2700	11.3000	11.2700	11.3000	-3.993%	2	860	-4.602%
2026-08-28	11.7000	11.7700	11.7000	11.7700	-12.815%	6	859	-8.411%
2026-08-27	14.0000	14.0000	13.5000	13.5000	-6.250%	11	859	-20.148%
2026-08-26	14.4000	14.4000	14.4000	14.4000	+7.865%	1	868	-25.139%
2026-08-24	12.3000	13.6500	12.3000	13.3500	-11.000%	12	868	-19.251%
2026-08-21	14.6000	15.0000	14.6000	15.0000	-9.366%	11	871	-28.133%
2026-08-19	15.3000	16.5500	15.3000	16.5500	-15.302%	21	870	-34.864%
2026-08-18	19.7000	19.7000	19.5400	19.5400	-12.768%	4	870	-44.831%
2026-08-14	24.1500	24.1500	22.4000	22.4000	-6.472%	21	870	-51.875%
2026-08-13	29.9500	30.0000	23.9500	23.9500	-2.840%	5	891	-54.990%
2026-08-12	25.9500	25.9500	24.5500	24.6500	+30.285%	7	894	-56.268%
2026-08-10	18.9200	18.9200	18.9200	18.9200	+1.176%	1	890	-43.023%
2026-08-07	16.7000	18.7500	16.7000	18.7000	-7.882%	307	889	-42.353%
2026-08-05	20.3000	20.3000	20.3000	20.3000	-3.563%	20	627	-46.897%
2026-08-04	21.0500	21.0500	21.0500	21.0500	+84.649%	1	647	-48.789%
2026-07-31	11.6000	11.6000	11.4000	11.4000	-10.236%	20	648	-5.439%
2026-07-30	11.0000	12.7000	11.0000	12.7000	+62.821%	11	628	-15.118%
2026-07-29	9.0000	9.0000	7.8000	7.8000	-17.895%	30	637	+38.205%
2026-07-28	9.4000	9.7700	9.4000	9.5000	-15.103%	69	607	+13.474%
2026-07-27	11.7000	11.7000	10.8000	11.1900	-1.842%	43	542	-3.664%
2026-07-24	13.0800	13.0800	11.4000	11.4000	-18.571%	260	570	-5.439%
2026-07-21	13.2000	14.0000	13.2000	14.0000	+9.804%	21	566	-23.000%
2026-07-20	14.2000	14.9000	12.7500	12.7500	+1.594%	21	567	-15.451%
2026-07-17	13.1000	13.1100	11.9100	12.5500	+6.356%	38	552	-14.104%
2026-07-16	12.8200	12.8200	11.7000	11.8000	-20.270%	10	535	-8.644%
2026-07-14	15.5000	15.5000	14.8000	14.8000	-23.316%	2	532	-27.162%
2026-07-09	21.0000	21.0000	19.3000	19.3000	+2.933%	5	531	-44.145%
2026-07-08	16.2400	18.7500	16.2400	18.7500	+25.000%	3	534	-42.507%
2026-07-07	15.0000	15.0000	15.0000	15.0000	-16.295%	1	536	-28.133%
2026-07-06	17.3000	17.9200	17.3000	17.9200	+13.561%	10	535	-39.844%
2026-07-02	16.5500	16.5500	15.7800	15.7800	-11.348%	5	539	-31.686%
2026-07-01	18.3200	19.1800	17.8000	17.8000	-24.480%	18	539	-39.438%
2026-06-30	23.5700	23.5700	23.5700	23.5700	+5.695%	3	536	-54.264%
2026-06-29	22.2000	22.3000	20.1700	22.3000	-0.889%	7	535	-51.659%
2026-06-26	22.5000	22.5000	22.5000	22.5000	-10.180%	1	533	-52.089%
2026-06-25	25.0000	25.0500	25.0000	25.0500	-6.947%	20	532	-56.966%
2026-06-24	27.3000	27.3000	26.6000	26.9200	-6.365%	5	522	-59.955%
2026-06-23	26.6200	28.7500	26.6200	28.7500	-9.733%	5	522	-62.504%
2026-06-22	31.8500	31.8500	31.8500	31.8500	-17.615%	1	524	-66.154%
2026-06-17	38.7500	38.7500	37.8500	38.6600	+6.501%	3	525	-72.116%
2026-06-16	34.8000	36.5100	34.8000	36.3000	+20.758%	15	525	-70.303%
2026-06-15	29.4700	30.0900	29.1300	30.0600	+6.861%	6	523	-64.138%
2026-06-12	28.5100	29.1000	28.0500	28.1300	+25.022%	12	524	-61.678%
2026-06-11	26.8600	26.8600	22.5000	22.5000	-8.537%	4	524	-52.089%
2026-06-09	28.0000	28.0000	22.6200	24.6000	+4.681%	8	522	-56.179%
2026-06-05	27.2500	27.5200	23.5000	23.5000	-20.204%	127	520	-54.128%
2026-06-04	30.0100	30.0100	29.4500	29.4500	-9.524%	9	519	-63.396%
2026-06-03	34.6500	34.7000	32.5500	32.5500	-14.455%	83	518	-66.882%
2026-06-02	45.0000	45.0000	38.0500	38.0500	-9.405%	68	440	-71.669%
2026-06-01	35.0000	43.0000	35.0000	42.0000	+43.198%	102	381	-74.333%
2026-05-29	27.3300	29.5000	27.3300	29.3300	+7.044%	17	428	-63.246%
2026-05-27	26.5000	27.4000	26.1000	27.4000	-4.363%	24	412	-60.657%
2026-05-26	29.5000	29.5000	28.6500	28.6500	+2.395%	4	388	-62.373%
2026-05-22	30.2200	30.2200	27.9800	27.9800	-4.178%	37	398	-61.472%
2026-05-21	29.2000	29.2000	29.2000	29.2000	+17.742%	2	400	-63.082%
2026-05-19	23.0000	25.0000	23.0000	24.8000	-0.998%	6	400	-56.532%
2026-05-18	25.8000	25.8000	24.2500	25.0500	-12.382%	9	391	-56.966%
2026-05-13	28.5900	28.5900	28.5900	28.5900	+10.386%	2	391	-62.295%
2026-05-12	27.9500	27.9500	25.9000	25.9000	-20.308%	11	387	-58.378%
2026-05-11	35.7500	36.0800	32.5000	32.5000	-2.402%	10	387	-66.831%
2026-05-08	33.5000	34.5000	31.5000	33.3000	-19.331%	16	383	-67.628%
2026-05-07	44.9000	45.5400	41.2800	41.2800	-16.858%	8	373	-73.886%
2026-05-06	47.8000	49.6500	46.5000	49.6500	+14.798%	33	367	-78.288%
2026-05-05	43.2500	43.2500	43.2500	43.2500	+0.162%	1	363	-75.075%
2026-05-04	43.1800	43.1800	43.1800	43.1800	+16.231%	8	362	-75.035%
2026-05-01	38.1000	38.1000	37.1500	37.1500	+9.749%	39	320	-70.983%
2026-04-30	33.7500	33.8500	33.7500	33.8500	+17.128%	2	320	-68.154%
2026-04-28	28.4400	28.9100	28.4400	28.9000	-5.028%	26	320	-62.699%
2026-04-27	29.0000	30.7400	29.0000	30.4300	-1.839%	53	309	-64.574%
2026-04-24	36.5000	37.5000	31.0000	31.0000	-11.681%	3	332	-65.226%
2026-04-23	37.0000	37.0000	35.0300	35.1000	-8.067%	18	331	-69.288%
2026-04-22	39.2000	39.2000	38.1800	38.1800	+15.000%	19	333	-71.765%
2026-04-21	33.8100	33.8800	33.1500	33.2000	-4.046%	38	337	-67.530%
2026-04-20	34.5000	34.6000	34.1000	34.6000	-2.425%	22	337	-68.844%
2026-04-16	35.3300	36.1000	35.3300	35.4600	-4.856%	394	321	-69.600%
2026-04-15	36.6600	37.5000	36.6600	37.2700	+0.188%	13	159	-71.076%
2026-04-14	36.0300	37.2700	36.0300	37.2000	+11.678%	32	169	-71.022%
2026-04-13	33.7500	33.7500	33.0000	33.3100	+18.330%	9	169	-67.637%
2026-04-10	27.9000	28.9300	27.9000	28.1500	+83.388%	19	168	-61.705%
2026-04-01	15.2000	15.3500	15.2000	15.3500	+25.306%	2	178	-29.772%
2026-03-30	12.2500	12.2500	12.2500	12.2500	-39.176%	1	178	-12.000%
2026-03-25	20.1400	20.1400	20.1400	20.1400	+8.280%	3	177	-46.475%
2026-03-24	17.9900	18.6000	17.9900	18.6000	-1.847%	2	174	-42.043%
2026-03-23	18.9500	18.9500	18.9500	18.9500	-5.013%	1	172	-43.113%
2026-03-18	19.9500	20.2000	19.9500	19.9500	+0.151%	23	172	-45.965%
2026-03-17	19.9200	19.9200	19.9200	19.9200	-5.592%	1	168	-45.884%
2026-03-16	21.1000	21.1000	21.1000	21.1000	+14.363%	2	167	-48.910%
2026-03-11	18.4500	18.4500	18.4500	18.4500	+21.382%	1	168	-41.572%
2026-03-09	15.2500	15.2500	15.2000	15.2000	-13.242%	2	169	-29.079%
2026-03-06	17.3400	17.5200	17.3400	17.5200	-6.310%	13	170	-38.470%
2026-03-04	18.0500	18.7000	18.0500	18.7000	-3.109%	7	183	-42.353%
2026-02-27	18.2000	19.3000	18.2000	19.3000	-31.071%	45	183	-44.145%
2026-02-23	28.0000	28.0000	28.0000	28.0000	+7.692%	21	143	-61.500%
2026-02-20	26.0000	26.0000	26.0000	26.0000	-13.043%	38	123	-58.538%
2026-02-18	29.9000	29.9000	29.9000	29.9000	+7.942%	3	85	-63.946%
2026-02-17	27.7000	27.7000	27.7000	27.7000	-15.729%	10	82	-61.083%
2026-02-13	32.8700	32.8700	32.8700	32.8700	+16.560%	13	61	-67.204%
2026-02-11	28.7000	28.7000	28.2000	28.2000	+46.875%	40	61	-61.773%
2026-02-05	19.2000	19.2000	19.2000	19.2000	-14.780%	3	21	-43.854%
2026-02-04	22.5300	22.5300	22.5300	22.5300	-0.705%	1	21	-52.153%
2026-02-03	25.0000	25.0000	22.6900	22.6900	-8.138%	6	21	-52.490%
2026-02-02	24.7000	24.7000	24.7000	24.7000	-32.106%	3	20	-56.356%
2026-01-27	36.3800	36.3800	36.3800	36.3800	+7.474%	1	20	-70.368%
2026-01-26	34.5000	34.5000	33.8500	33.8500	+20.720%	3	20	-68.154%
2026-01-23	28.0500	28.1700	28.0400	28.0400	+47.579%	22	19	-61.555%
2026-01-08	19.0000	19.0000	19.0000	19.0000	+34.086%	1	8	-43.263%
2025-12-16	14.1700	14.1700	14.1700	14.1700	-15.905%	4	8	-23.924%
2025-12-15	16.8500	16.8500	16.8500	16.8500	-19.378%	2	4	-36.024%
2025-11-20	23.9500	23.9500	20.9000	20.9000	-3.687%	4	3	-48.421%
2025-11-19	21.6500	21.7000	21.6500	21.7000	-1.810%	2	2	-50.323%
2025-11-13	23.1000	23.1000	22.1000	22.1000	-22.320%	3	2	-51.222%
2025-11-11	28.4500	28.4500	28.4500	28.4500	0.000%	1	1	-62.109%

.dark-mode .VQv5mP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQv5mP{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C135CRWV Jun 17 2027 135.00 Call (CRWV270617C00135000)option OPRA

CRWV20270617C135
CRWV Jun 17 2027 135.00 Call (CRWV270617C00135000)
option OPRA