Dark

CRWV20270617C140
CRWV Jun 17 2027 140.00 Call (CRWV270617C00140000)
option OPRA

EOD

Sep 30, 2026

10.13+5.852%(+0.56)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.0000	10.2000	9.8500	10.1300	+5.852%	18	1,008	0.000%
2026-09-29	9.9000	9.9500	9.3700	9.5700	+5.165%	12	1,002	+5.852%
2026-09-28	9.0000	9.1000	8.9000	9.1000	-21.280%	107	1,000	+11.319%
2026-09-24	11.2500	11.5600	10.5500	11.5600	+4.995%	103	1,042	-12.370%
2026-09-23	11.3800	11.3800	10.5100	11.0100	+4.261%	10	1,118	-7.993%
2026-09-22	11.7800	11.7800	10.5600	10.5600	-1.584%	5	1,118	-4.072%
2026-09-21	9.8000	10.7600	9.8000	10.7300	+26.982%	87	1,118	-5.592%
2026-09-18	8.9200	9.1000	8.4500	8.4500	-5.056%	199	1,157	+19.882%
2026-09-17	10.5000	10.5000	8.6000	8.9000	-21.029%	123	1,145	+13.820%
2026-09-16	11.3100	11.3100	10.9900	11.2700	+11.584%	51	1,172	-10.115%
2026-09-15	10.2700	10.3200	9.9900	10.1000	-4.717%	11	1,136	+0.297%
2026-09-14	10.7000	11.2000	10.6000	10.6000	-16.338%	22	1,140	-4.434%
2026-09-11	13.5700	13.8000	12.6700	12.6700	-6.148%	21	1,139	-20.047%
2026-09-10	13.5700	14.1900	13.3400	13.5000	-32.836%	52	1,150	-24.963%
2026-09-08	16.3500	20.1000	16.3500	20.1000	+52.273%	2	1,110	-49.602%
2026-09-04	11.1000	13.2000	10.8300	13.2000	+29.921%	4	1,110	-23.258%
2026-09-03	8.5000	10.1600	8.5000	10.1600	+13.520%	4	1,110	-0.295%
2026-09-02	9.3100	9.3100	8.7900	8.9500	-4.989%	8	1,108	+13.184%
2026-09-01	9.2600	9.6200	9.2600	9.4200	-8.986%	143	1,114	+7.537%
2026-08-31	10.4400	10.5000	10.2500	10.3500	-13.822%	35	1,112	-2.126%
2026-08-28	11.7300	12.0100	11.7300	12.0100	-4.683%	2	1,113	-15.654%
2026-08-27	12.6000	12.6000	12.6000	12.6000	-3.448%	2	1,112	-19.603%
2026-08-26	13.8500	14.2000	13.0500	13.0500	-2.101%	14	1,112	-22.375%
2026-08-25	13.3300	13.3300	13.3300	13.3300	+5.794%	1	1,099	-24.006%
2026-08-24	11.2000	12.6000	11.2000	12.6000	-10.511%	2	1,099	-19.603%
2026-08-21	13.8000	14.3400	13.7000	14.0800	0.000%	329	1,099	-28.054%
2026-08-20	14.4900	14.7500	14.0800	14.0800	-7.063%	6	896	-28.054%
2026-08-19	15.7000	15.9000	15.1000	15.1500	-4.296%	16	900	-33.135%
2026-08-18	17.5100	17.5100	15.8300	15.8300	-32.810%	19	908	-36.008%
2026-08-17	23.5600	23.5600	23.5600	23.5600	+11.924%	1	907	-57.003%
2026-08-14	23.0000	23.0000	21.0500	21.0500	-5.180%	9	908	-51.876%
2026-08-13	25.3000	25.4100	22.2000	22.2000	-3.057%	20	908	-54.369%
2026-08-12	25.5000	25.5700	22.9000	22.9000	+46.795%	12	914	-55.764%
2026-08-11	17.0800	17.0800	15.6000	15.6000	-4.059%	105	921	-35.064%
2026-08-10	17.9800	17.9800	16.2600	16.2600	-6.819%	109	872	-37.700%
2026-08-07	15.9000	17.8000	15.9000	17.4500	+9.063%	376	971	-41.948%
2026-08-06	16.0000	16.0000	16.0000	16.0000	-18.033%	1	659	-36.688%
2026-08-05	19.5200	19.5200	19.5200	19.5200	-4.314%	1	659	-48.105%
2026-08-04	19.5500	20.4000	19.5500	20.4000	+25.307%	2	659	-50.343%
2026-08-03	14.5400	16.2800	14.5400	16.2800	+42.183%	14	661	-37.776%
2026-07-30	11.0000	11.7500	11.0000	11.4500	+52.667%	7	653	-11.528%
2026-07-29	8.2000	8.2000	7.3800	7.5000	-17.310%	38	650	+35.067%
2026-07-28	9.6000	9.6000	8.9500	9.0700	-11.078%	13	629	+11.687%
2026-07-27	10.5000	10.5000	10.2000	10.2000	-8.929%	14	629	-0.686%
2026-07-24	12.0000	12.7000	11.2000	11.2000	-28.526%	16	631	-9.554%
2026-07-22	15.0000	16.2000	15.0000	15.6700	+7.698%	7	632	-35.354%
2026-07-21	14.4500	14.5500	14.4500	14.5500	+18.679%	24	631	-30.378%
2026-07-17	10.2000	12.3600	10.2000	12.2600	+8.018%	17	624	-17.374%
2026-07-16	10.7500	11.3500	10.7500	11.3500	-18.345%	2	624	-10.749%
2026-07-14	14.4000	14.4000	13.9000	13.9000	-8.553%	3	625	-27.122%
2026-07-13	15.2000	15.2000	15.2000	15.2000	-21.851%	1	623	-33.355%
2026-07-09	19.4500	19.4500	19.4500	19.4500	+3.733%	1	623	-47.918%
2026-07-08	17.6500	18.7500	17.5000	18.7500	+26.689%	27	623	-45.973%
2026-07-07	15.4000	15.4000	14.8000	14.8000	-14.302%	10	631	-31.554%
2026-07-01	18.0000	18.3300	16.2000	17.2700	-18.152%	45	625	-41.343%
2026-06-29	21.1000	21.1000	21.1000	21.1000	-4.091%	3	619	-51.991%
2026-06-26	22.0000	22.0000	22.0000	22.0000	-11.504%	4	619	-53.955%
2026-06-25	23.7900	24.8600	23.7900	24.8600	-19.417%	24	615	-59.252%
2026-06-23	26.0000	30.8500	26.0000	30.8500	0.000%	26	602	-67.164%
2026-06-22	30.0000	30.8500	29.3000	30.8500	-13.343%	26	627	-67.164%
2026-06-18	35.6000	35.6000	35.6000	35.6000	+2.594%	2	575	-71.545%
2026-06-17	37.0000	37.0000	34.7000	34.7000	+1.730%	62	575	-70.807%
2026-06-16	32.5000	34.2100	32.5000	34.1100	+19.600%	42	575	-70.302%
2026-06-15	28.0000	28.7400	28.0000	28.5200	+24.000%	8	537	-64.481%
2026-06-11	21.3000	23.0000	21.3000	23.0000	-2.211%	9	534	-55.957%
2026-06-09	24.7500	24.7500	21.3200	23.5200	-10.092%	15	539	-56.930%
2026-06-08	25.3500	26.1600	25.3500	26.1600	+4.016%	4	541	-61.277%
2026-06-05	26.6800	26.6800	23.0500	25.1500	-15.462%	10	540	-59.722%
2026-06-04	29.3000	29.7500	29.3000	29.7500	-9.437%	6	538	-65.950%
2026-06-03	33.2600	33.2600	32.0000	32.8500	-16.199%	3	533	-69.163%
2026-06-02	43.0600	45.9000	37.9400	39.2000	-2.000%	8	532	-74.158%
2026-06-01	35.6100	42.0600	35.6100	40.0000	+33.333%	8	530	-74.675%
2026-05-29	26.0000	30.0000	26.0000	30.0000	+15.385%	3	528	-66.233%
2026-05-27	25.4200	26.0000	25.4200	26.0000	-10.035%	14	530	-61.038%
2026-05-26	28.9000	28.9000	28.9000	28.9000	+3.214%	1	530	-64.948%
2026-05-22	28.0000	28.0000	28.0000	28.0000	+3.283%	1	531	-63.821%
2026-05-21	26.8000	27.1100	26.8000	27.1100	+10.428%	2	529	-62.634%
2026-05-20	25.0500	25.0500	24.2500	24.5500	+12.666%	5	529	-58.737%
2026-05-19	21.6800	21.7900	20.9600	21.7900	-7.904%	43	504	-53.511%
2026-05-18	23.9700	23.9700	23.6600	23.6600	-15.288%	12	504	-57.185%
2026-05-15	28.0000	28.5400	27.0000	27.9300	-6.432%	37	504	-63.731%
2026-05-13	29.9500	29.9500	26.8900	29.8500	+20.850%	106	478	-66.064%
2026-05-12	27.8700	27.8700	24.5000	24.7000	-21.338%	70	370	-58.988%
2026-05-11	33.0000	34.7600	31.4000	31.4000	-1.721%	5	370	-67.739%
2026-05-08	33.0000	33.5000	30.4000	31.9500	-22.073%	26	370	-68.294%
2026-05-07	42.8400	42.8500	41.0000	41.0000	-13.593%	10	367	-75.293%
2026-05-06	44.3000	47.5500	44.3000	47.4500	+39.641%	35	367	-78.651%
2026-05-01	33.9800	33.9800	33.9800	33.9800	+7.024%	1	362	-70.188%
2026-04-30	31.7500	31.7500	31.7500	31.7500	-3.933%	133	362	-68.094%
2026-04-29	32.3000	33.6000	31.7700	33.0500	+13.185%	74	229	-69.349%
2026-04-24	32.2300	32.5000	29.2000	29.2000	-20.327%	12	181	-65.308%
2026-04-23	36.5000	36.6500	36.5000	36.6500	-1.874%	3	190	-72.360%
2026-04-22	36.5000	37.3500	36.5000	37.3500	+12.128%	16	191	-72.878%
2026-04-20	33.3100	33.3100	33.3100	33.3100	+0.150%	10	175	-69.589%
2026-04-17	33.2600	33.2600	33.2600	33.2600	-7.483%	1	185	-69.543%
2026-04-15	35.9500	35.9500	35.9500	35.9500	+1.726%	5	186	-71.822%
2026-04-14	34.9000	35.3800	34.9000	35.3400	+25.097%	10	186	-71.336%
2026-04-13	28.2500	28.2500	28.2500	28.2500	+1.986%	1	179	-64.142%
2026-04-10	21.8600	27.7000	21.8600	27.7000	+59.931%	36	180	-63.430%
2026-04-07	17.4000	17.4100	17.1700	17.3200	+9.620%	38	207	-41.513%
2026-04-06	15.8000	15.8000	15.8000	15.8000	+8.145%	1	179	-35.886%
2026-04-01	14.9900	15.6100	14.3200	14.6100	+7.982%	133	178	-30.664%
2026-03-31	12.6900	13.5300	12.6900	13.5300	+24.700%	123	225	-25.129%
2026-03-30	13.5800	13.5800	10.7700	10.8500	-17.176%	43	306	-6.636%
2026-03-27	14.9900	14.9900	13.1000	13.1000	-21.510%	176	282	-22.672%
2026-03-26	19.1700	19.1700	16.6200	16.6900	-14.410%	74	265	-39.305%
2026-03-25	19.4500	19.9000	19.4300	19.5000	+9.551%	120	231	-48.051%
2026-03-24	17.8200	17.8200	16.8200	17.8000	+3.009%	46	190	-43.090%
2026-03-23	17.3600	18.2300	17.2800	17.2800	+4.664%	40	179	-41.377%
2026-03-20	16.9000	17.6600	16.1500	16.5100	-2.768%	40	184	-38.643%
2026-03-19	17.2500	17.2500	16.4100	16.9800	-7.818%	37	186	-40.342%
2026-03-17	19.1000	19.1000	18.4200	18.4200	-2.229%	2	187	-45.005%
2026-03-16	19.0000	19.0000	18.5600	18.8400	+0.159%	4	186	-46.231%
2026-03-13	18.4800	18.9700	18.4800	18.8100	+3.182%	13	186	-46.146%
2026-03-12	18.0600	18.2400	18.0600	18.2300	-2.980%	3	190	-44.432%
2026-03-11	18.5500	18.7900	18.4200	18.7900	+23.618%	7	190	-46.088%
2026-03-10	15.6800	15.7800	15.1900	15.2000	+4.181%	16	191	-33.355%
2026-03-09	14.1800	14.5900	14.1800	14.5900	-0.342%	12	191	-30.569%
2026-03-06	16.2500	17.0900	14.6400	14.6400	+4.571%	35	192	-30.806%
2026-03-05	14.0000	14.0000	14.0000	14.0000	-23.622%	1	191	-27.643%
2026-03-04	18.3000	18.3300	18.3000	18.3300	+18.258%	21	191	-44.735%
2026-03-03	15.6500	15.6500	15.5000	15.5000	-9.884%	4	190	-34.645%
2026-03-02	17.3000	17.3000	17.2000	17.2000	-17.703%	2	187	-41.105%
2026-02-27	21.5000	21.5000	20.9000	20.9000	-32.428%	20	187	-51.531%
2026-02-24	29.0500	30.9300	29.0500	30.9300	+14.556%	4	187	-67.249%
2026-02-23	27.0000	27.0000	27.0000	27.0000	+12.500%	20	190	-62.481%
2026-02-20	25.8800	25.8800	24.0000	24.0000	-19.463%	6	173	-57.792%
2026-02-09	29.8000	29.8000	29.8000	29.8000	+20.355%	1	167	-66.007%
2026-02-06	24.7600	24.7600	24.7600	24.7600	+27.366%	3	167	-59.087%
2026-02-05	19.4400	19.4400	19.4400	19.4400	-9.159%	1	164	-47.891%
2026-02-04	21.4000	21.4000	21.4000	21.4000	-10.385%	3	165	-52.664%
2026-02-02	23.8800	23.8800	23.8800	23.8800	-17.995%	1	165	-57.580%
2026-01-29	29.8000	29.8000	29.1200	29.1200	-20.263%	3	164	-65.213%
2026-01-27	34.4500	36.5200	34.4500	36.5200	+20.132%	8	166	-72.262%
2026-01-26	30.4000	30.4000	30.4000	30.4000	+17.375%	1	159	-66.678%
2026-01-21	26.0000	26.0000	25.0000	25.9000	-4.074%	12	158	-60.888%
2026-01-20	26.7000	27.0000	26.3000	27.0000	-6.283%	4	159	-62.481%
2026-01-15	28.5000	28.8100	28.5000	28.8100	+58.733%	2	159	-64.839%
2026-01-07	18.1500	18.1500	18.1500	18.1500	+7.715%	10	158	-44.187%
2026-01-06	16.8500	16.8500	16.8500	16.8500	+33.730%	2	148	-39.881%
2025-12-17	12.4500	12.6000	12.4500	12.6000	-7.692%	3	149	-19.603%
2025-12-16	13.5000	13.6500	13.5000	13.6500	-19.941%	2	148	-25.788%
2025-12-15	17.0500	17.0600	17.0500	17.0500	-11.198%	147	148	-40.587%
2025-12-12	19.5000	19.5000	19.2000	19.2000	-23.960%	11	17	-47.240%
2025-12-10	25.2500	25.2500	25.2500	25.2500	+0.798%	1	16	-59.881%
2025-12-04	24.9000	25.0500	24.9000	25.0500	+39.167%	2	15	-59.561%
2025-11-21	18.0000	18.0000	18.0000	18.0000	-23.404%	8	15	-43.722%
2025-11-20	23.5000	23.5000	23.5000	23.5000	+11.905%	1	7	-56.894%
2025-11-19	21.0000	21.0000	21.0000	21.0000	-4.545%	1	7	-51.762%
2025-11-14	22.2500	22.2500	22.0000	22.0000	+2.660%	2	6	-53.955%
2025-11-13	22.3000	22.3000	21.4300	21.4300	-17.577%	2	5	-52.730%
2025-11-12	26.2700	26.3500	26.0000	26.0000	-4.936%	4	4	-61.038%
2025-11-11	27.6500	27.6500	27.3500	27.3500	0.000%	2	1	-62.962%

.dark-mode .c7C0GM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c7C0GM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C140CRWV Jun 17 2027 140.00 Call (CRWV270617C00140000)option OPRA

CRWV20270617C140
CRWV Jun 17 2027 140.00 Call (CRWV270617C00140000)
option OPRA