Dark

CRWV20270617C145
CRWV Jun 17 2027 145.00 Call (CRWV270617C00145000)
option OPRA

EOD

Aug 13, 2026

21.50-2.935%(-0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.0000	24.0500	21.5000	21.5000	-2.935%	3	309	0.000%
2026-08-12	23.9100	23.9100	22.0700	22.1500	+41.987%	6	308	-2.935%
2026-08-07	15.6000	15.6000	15.6000	15.6000	-18.495%	4	308	+37.821%
2026-08-04	19.1400	19.1400	19.1400	19.1400	+31.909%	2	308	+12.330%
2026-08-03	14.5100	14.5100	14.5100	14.5100	+41.561%	1	306	+48.174%
2026-07-31	10.2500	10.2500	10.2500	10.2500	-9.692%	1	305	+109.756%
2026-07-30	10.8900	11.3500	10.8900	11.3500	+47.786%	10	304	+89.427%
2026-07-29	7.6800	7.6800	7.6800	7.6800	-16.973%	13	300	+179.948%
2026-07-28	9.2500	9.2500	9.2500	9.2500	-11.905%	2	287	+132.432%
2026-07-24	11.8200	11.8200	10.5000	10.5000	-19.231%	117	289	+104.762%
2026-07-15	13.0000	13.0000	13.0000	13.0000	-31.034%	6	233	+65.385%
2026-07-09	18.8500	18.8500	18.8500	18.8500	+16.574%	1	233	+14.058%
2026-07-06	14.5500	16.5500	14.5500	16.1700	+2.863%	7	232	+32.962%
2026-07-01	15.7200	15.7200	15.7200	15.7200	-27.457%	1	226	+36.768%
2026-06-30	21.1500	21.6700	20.9100	21.6700	+3.190%	5	226	-0.784%
2026-06-29	21.0000	21.0000	21.0000	21.0000	-9.170%	3	228	+2.381%
2026-06-25	24.1600	24.8900	22.7500	23.1200	-11.248%	8	228	-7.007%
2026-06-23	26.0500	26.0500	26.0500	26.0500	-23.942%	1	226	-17.466%
2026-06-22	34.2500	34.2500	34.2500	34.2500	+7.806%	4	227	-37.226%
2026-06-18	32.6500	32.6500	31.7700	31.7700	-7.913%	7	220	-32.326%
2026-06-17	34.3300	34.5000	33.1500	34.5000	+5.023%	16	220	-37.681%
2026-06-16	32.0600	33.2500	31.4600	32.8500	+20.198%	39	220	-34.551%
2026-06-15	27.6700	27.7000	27.2800	27.3300	+18.826%	76	198	-21.332%
2026-06-12	23.0000	23.0000	23.0000	23.0000	+1.770%	1	182	-6.522%
2026-06-10	21.6000	22.6000	21.6000	22.6000	-8.871%	6	183	-4.867%
2026-06-08	24.3500	24.8000	24.3500	24.8000	-0.081%	2	183	-13.306%
2026-06-05	24.8500	24.8500	24.8200	24.8200	-19.520%	2	181	-13.376%
2026-06-03	30.8400	30.8400	30.8400	30.8400	-11.709%	1	181	-30.285%
2026-06-02	36.0000	36.0000	34.9300	34.9300	-12.675%	3	182	-38.448%
2026-06-01	33.4600	40.0000	33.4600	40.0000	+72.414%	101	182	-46.250%
2026-05-27	23.9400	23.9400	23.2000	23.2000	-12.486%	11	229	-7.328%
2026-05-26	27.1400	27.1400	26.5100	26.5100	-1.924%	10	229	-18.899%
2026-05-21	27.0700	27.0700	27.0300	27.0300	+17.522%	2	223	-20.459%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+1.322%	1	223	-6.522%
2026-05-18	25.1000	25.1000	22.7000	22.7000	-23.181%	6	228	-5.286%
2026-05-14	29.5500	29.5500	29.5500	29.5500	+4.380%	1	228	-27.242%
2026-05-13	28.3000	28.3100	28.3000	28.3100	+17.958%	2	201	-24.055%
2026-05-12	24.0000	24.0000	24.0000	24.0000	-17.241%	25	201	-10.417%
2026-05-08	35.2600	35.2600	29.0000	29.0000	-26.115%	89	201	-25.862%
2026-05-07	42.6800	43.9000	39.2500	39.2500	-14.451%	72	127	-45.223%
2026-05-06	43.4700	45.8800	43.4700	45.8800	+17.101%	18	84	-53.139%
2026-05-05	37.6000	39.1800	37.6000	39.1800	+0.979%	3	71	-45.125%
2026-05-04	36.4300	40.4500	36.4200	38.8000	+8.897%	42	69	-44.588%
2026-05-01	34.1500	35.6300	33.9100	35.6300	+18.372%	7	27	-39.658%
2026-04-30	30.1000	30.1000	30.1000	30.1000	+4.116%	4	27	-28.571%
2026-04-27	28.5700	29.0200	28.4800	28.9100	-17.021%	34	27	-25.631%
2026-04-23	34.5700	34.8400	34.5700	34.8400	-0.769%	2	27	-38.289%
2026-04-22	35.3300	35.3300	35.1100	35.1100	+17.229%	4	27	-38.764%
2026-04-21	29.9500	29.9500	29.9500	29.9500	-5.371%	1	24	-28.214%
2026-04-17	31.9300	31.9300	31.6500	31.6500	-8.711%	2	24	-32.070%
2026-04-16	34.6700	34.6700	34.6700	34.6700	+14.612%	2	23	-37.987%
2026-04-13	30.2500	30.2500	30.2500	30.2500	+17.613%	1	21	-28.926%
2026-04-10	21.3900	25.7200	21.3900	25.7200	+80.491%	3	20	-16.407%
2026-03-27	14.2500	14.2500	14.2500	14.2500	-8.242%	1	19	+50.877%
2026-03-26	15.5300	15.5300	15.5300	15.5300	-15.598%	1	19	+38.442%
2026-03-16	18.4000	18.4000	18.4000	18.4000	+6.977%	1	19	+16.848%
2026-03-12	17.3500	17.3500	17.2000	17.2000	+18.621%	2	20	+25.000%
2026-03-10	14.6000	14.6000	14.5000	14.5000	+1.754%	2	20	+48.276%
2026-03-06	14.2500	14.2500	14.2500	14.2500	-52.658%	1	20	+50.877%
2026-02-25	30.2500	30.2500	30.1000	30.1000	+22.308%	2	19	-28.571%
2026-02-17	24.6100	24.6100	24.6100	24.6100	-9.787%	1	19	-12.637%
2026-02-09	26.0000	28.0000	26.0000	27.2800	+47.062%	6	19	-21.188%
2026-02-05	18.5500	18.5500	18.5500	18.5500	-22.287%	1	21	+15.903%
2026-02-02	23.8700	23.8700	23.8700	23.8700	-24.819%	3	21	-9.929%
2026-01-28	31.5000	31.7500	31.5000	31.7500	-1.090%	2	18	-32.283%
2026-01-26	32.1000	32.1000	32.1000	32.1000	+8.814%	5	20	-33.022%
2026-01-16	30.0000	30.0000	29.5000	29.5000	+6.884%	2	20	-27.119%
2026-01-15	27.0000	29.0000	27.0000	27.6000	+23.214%	5	20	-22.101%
2026-01-14	22.6000	22.6000	22.4000	22.4000	+34.535%	2	17	-4.018%
2026-01-09	16.6500	16.6500	16.6500	16.6500	-11.200%	2	18	+29.129%
2026-01-02	18.7500	18.7500	18.7500	18.7500	+23.355%	2	17	+14.667%
2025-12-30	15.2000	15.2000	15.2000	15.2000	-6.748%	1	19	+41.447%
2025-12-29	16.0500	16.3000	16.0500	16.3000	-26.577%	2	19	+31.902%
2025-12-22	21.9500	22.2000	21.9500	22.2000	+11.000%	2	19	-3.153%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+68.067%	1	19	+7.500%
2025-12-17	12.5000	12.5000	11.9000	11.9000	-6.299%	50	19	+80.672%
2025-12-16	13.4500	13.7500	12.5500	12.7000	-23.030%	6	10	+69.291%
2025-12-15	16.4600	16.5000	16.4600	16.5000	-10.082%	2	10	+30.303%
2025-12-12	18.3500	18.3500	18.3500	18.3500	-27.327%	1	10	+17.166%
2025-12-05	25.2500	25.2500	25.2500	25.2500	+15.297%	1	9	-14.851%
2025-12-04	21.8500	21.9000	21.8500	21.9000	+6.777%	2	10	-1.826%
2025-12-02	20.5800	20.5800	20.5100	20.5100	-4.605%	3	10	+4.827%
2025-11-14	21.6500	21.6500	21.5000	21.5000	+8.861%	2	8	0.000%
2025-11-13	21.4000	21.4000	19.7500	19.7500	-27.788%	6	7	+8.861%
2025-11-11	31.3000	31.3000	27.0000	27.3500	-28.026%	7	1	-21.389%
2025-11-10	38.0000	38.0000	38.0000	38.0000	0.000%	2	1	-43.421%

.dark-mode .Nd1Zvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nd1Zvx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C145CRWV Jun 17 2027 145.00 Call (CRWV270617C00145000)option OPRA

CRWV20270617C145
CRWV Jun 17 2027 145.00 Call (CRWV270617C00145000)
option OPRA