Dark

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

EOD

Sep 30, 2026

9.15-6.154%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.0500	9.1500	9.0500	9.1500	-6.154%	5	333	0.000%
2026-09-25	9.7500	9.7500	9.7500	9.7500	-5.340%	50	333	-6.154%
2026-09-22	10.9000	10.9000	10.3000	10.3000	+2.488%	12	300	-11.165%
2026-09-21	9.9600	10.0500	9.9400	10.0500	+27.215%	21	290	-8.955%
2026-09-18	8.5800	8.5800	7.9000	7.9000	-7.277%	10	300	+15.823%
2026-09-17	9.2500	9.2500	8.5000	8.5200	-18.780%	17	299	+7.394%
2026-09-16	10.4900	10.4900	10.4900	10.4900	+4.482%	5	299	-12.774%
2026-09-14	9.9000	10.0400	9.9000	10.0400	-35.226%	7	300	-8.865%
2026-09-09	15.5000	15.5000	15.5000	15.5000	0.000%	11	302	-40.968%
2026-09-08	15.5000	15.5000	15.5000	15.5000	+53.465%	1	302	-40.968%
2026-09-04	10.4700	10.4700	10.1000	10.1000	+19.952%	2	301	-9.406%
2026-09-02	8.4200	8.4200	8.4200	8.4200	-14.691%	1	301	+8.670%
2026-08-31	9.8700	9.8700	9.8700	9.8700	-19.756%	1	302	-7.295%
2026-08-27	12.3000	12.3000	12.3000	12.3000	+4.061%	19	302	-25.610%
2026-08-24	11.8200	11.8200	11.8200	11.8200	-8.372%	1	283	-22.589%
2026-08-21	12.9500	13.0000	12.9000	12.9000	-14.570%	12	283	-29.070%
2026-08-18	16.4000	16.7500	15.1000	15.1000	-29.439%	48	283	-39.404%
2026-08-14	21.4000	21.4000	21.4000	21.4000	-0.465%	1	308	-57.243%
2026-08-13	24.0000	24.0500	21.5000	21.5000	-2.935%	3	309	-57.442%
2026-08-12	23.9100	23.9100	22.0700	22.1500	+41.987%	6	308	-58.691%
2026-08-07	15.6000	15.6000	15.6000	15.6000	-18.495%	4	308	-41.346%
2026-08-04	19.1400	19.1400	19.1400	19.1400	+31.909%	2	308	-52.194%
2026-08-03	14.5100	14.5100	14.5100	14.5100	+41.561%	1	306	-36.940%
2026-07-31	10.2500	10.2500	10.2500	10.2500	-9.692%	1	305	-10.732%
2026-07-30	10.8900	11.3500	10.8900	11.3500	+47.786%	10	304	-19.383%
2026-07-29	7.6800	7.6800	7.6800	7.6800	-16.973%	13	300	+19.141%
2026-07-28	9.2500	9.2500	9.2500	9.2500	-11.905%	2	287	-1.081%
2026-07-24	11.8200	11.8200	10.5000	10.5000	-19.231%	117	289	-12.857%
2026-07-15	13.0000	13.0000	13.0000	13.0000	-31.034%	6	233	-29.615%
2026-07-09	18.8500	18.8500	18.8500	18.8500	+16.574%	1	233	-51.459%
2026-07-06	14.5500	16.5500	14.5500	16.1700	+2.863%	7	232	-43.414%
2026-07-01	15.7200	15.7200	15.7200	15.7200	-27.457%	1	226	-41.794%
2026-06-30	21.1500	21.6700	20.9100	21.6700	+3.190%	5	226	-57.776%
2026-06-29	21.0000	21.0000	21.0000	21.0000	-9.170%	3	228	-56.429%
2026-06-25	24.1600	24.8900	22.7500	23.1200	-11.248%	8	228	-60.424%
2026-06-23	26.0500	26.0500	26.0500	26.0500	-23.942%	1	226	-64.875%
2026-06-22	34.2500	34.2500	34.2500	34.2500	+7.806%	4	227	-73.285%
2026-06-18	32.6500	32.6500	31.7700	31.7700	-7.913%	7	220	-71.199%
2026-06-17	34.3300	34.5000	33.1500	34.5000	+5.023%	16	220	-73.478%
2026-06-16	32.0600	33.2500	31.4600	32.8500	+20.198%	39	220	-72.146%
2026-06-15	27.6700	27.7000	27.2800	27.3300	+18.826%	76	198	-66.520%
2026-06-12	23.0000	23.0000	23.0000	23.0000	+1.770%	1	182	-60.217%
2026-06-10	21.6000	22.6000	21.6000	22.6000	-8.871%	6	183	-59.513%
2026-06-08	24.3500	24.8000	24.3500	24.8000	-0.081%	2	183	-63.105%
2026-06-05	24.8500	24.8500	24.8200	24.8200	-19.520%	2	181	-63.135%
2026-06-03	30.8400	30.8400	30.8400	30.8400	-11.709%	1	181	-70.331%
2026-06-02	36.0000	36.0000	34.9300	34.9300	-12.675%	3	182	-73.805%
2026-06-01	33.4600	40.0000	33.4600	40.0000	+72.414%	101	182	-77.125%
2026-05-27	23.9400	23.9400	23.2000	23.2000	-12.486%	11	229	-60.560%
2026-05-26	27.1400	27.1400	26.5100	26.5100	-1.924%	10	229	-65.485%
2026-05-21	27.0700	27.0700	27.0300	27.0300	+17.522%	2	223	-66.149%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+1.322%	1	223	-60.217%
2026-05-18	25.1000	25.1000	22.7000	22.7000	-23.181%	6	228	-59.692%
2026-05-14	29.5500	29.5500	29.5500	29.5500	+4.380%	1	228	-69.036%
2026-05-13	28.3000	28.3100	28.3000	28.3100	+17.958%	2	201	-67.679%
2026-05-12	24.0000	24.0000	24.0000	24.0000	-17.241%	25	201	-61.875%
2026-05-08	35.2600	35.2600	29.0000	29.0000	-26.115%	89	201	-68.448%
2026-05-07	42.6800	43.9000	39.2500	39.2500	-14.451%	72	127	-76.688%
2026-05-06	43.4700	45.8800	43.4700	45.8800	+17.101%	18	84	-80.057%
2026-05-05	37.6000	39.1800	37.6000	39.1800	+0.979%	3	71	-76.646%
2026-05-04	36.4300	40.4500	36.4200	38.8000	+8.897%	42	69	-76.418%
2026-05-01	34.1500	35.6300	33.9100	35.6300	+18.372%	7	27	-74.319%
2026-04-30	30.1000	30.1000	30.1000	30.1000	+4.116%	4	27	-69.601%
2026-04-27	28.5700	29.0200	28.4800	28.9100	-17.021%	34	27	-68.350%
2026-04-23	34.5700	34.8400	34.5700	34.8400	-0.769%	2	27	-73.737%
2026-04-22	35.3300	35.3300	35.1100	35.1100	+17.229%	4	27	-73.939%
2026-04-21	29.9500	29.9500	29.9500	29.9500	-5.371%	1	24	-69.449%
2026-04-17	31.9300	31.9300	31.6500	31.6500	-8.711%	2	24	-71.090%
2026-04-16	34.6700	34.6700	34.6700	34.6700	+14.612%	2	23	-73.608%
2026-04-13	30.2500	30.2500	30.2500	30.2500	+17.613%	1	21	-69.752%
2026-04-10	21.3900	25.7200	21.3900	25.7200	+80.491%	3	20	-64.425%
2026-03-27	14.2500	14.2500	14.2500	14.2500	-8.242%	1	19	-35.789%
2026-03-26	15.5300	15.5300	15.5300	15.5300	-15.598%	1	19	-41.082%
2026-03-16	18.4000	18.4000	18.4000	18.4000	+6.977%	1	19	-50.272%
2026-03-12	17.3500	17.3500	17.2000	17.2000	+18.621%	2	20	-46.802%
2026-03-10	14.6000	14.6000	14.5000	14.5000	+1.754%	2	20	-36.897%
2026-03-06	14.2500	14.2500	14.2500	14.2500	-52.658%	1	20	-35.789%
2026-02-25	30.2500	30.2500	30.1000	30.1000	+22.308%	2	19	-69.601%
2026-02-17	24.6100	24.6100	24.6100	24.6100	-9.787%	1	19	-62.820%
2026-02-09	26.0000	28.0000	26.0000	27.2800	+47.062%	6	19	-66.459%
2026-02-05	18.5500	18.5500	18.5500	18.5500	-22.287%	1	21	-50.674%
2026-02-02	23.8700	23.8700	23.8700	23.8700	-24.819%	3	21	-61.667%
2026-01-28	31.5000	31.7500	31.5000	31.7500	-1.090%	2	18	-71.181%
2026-01-26	32.1000	32.1000	32.1000	32.1000	+8.814%	5	20	-71.495%
2026-01-16	30.0000	30.0000	29.5000	29.5000	+6.884%	2	20	-68.983%
2026-01-15	27.0000	29.0000	27.0000	27.6000	+23.214%	5	20	-66.848%
2026-01-14	22.6000	22.6000	22.4000	22.4000	+34.535%	2	17	-59.152%
2026-01-09	16.6500	16.6500	16.6500	16.6500	-11.200%	2	18	-45.045%
2026-01-02	18.7500	18.7500	18.7500	18.7500	+23.355%	2	17	-51.200%
2025-12-30	15.2000	15.2000	15.2000	15.2000	-6.748%	1	19	-39.803%
2025-12-29	16.0500	16.3000	16.0500	16.3000	-26.577%	2	19	-43.865%
2025-12-22	21.9500	22.2000	21.9500	22.2000	+11.000%	2	19	-58.784%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+68.067%	1	19	-54.250%
2025-12-17	12.5000	12.5000	11.9000	11.9000	-6.299%	50	19	-23.109%
2025-12-16	13.4500	13.7500	12.5500	12.7000	-23.030%	6	10	-27.953%
2025-12-15	16.4600	16.5000	16.4600	16.5000	-10.082%	2	10	-44.545%
2025-12-12	18.3500	18.3500	18.3500	18.3500	-27.327%	1	10	-50.136%
2025-12-05	25.2500	25.2500	25.2500	25.2500	+15.297%	1	9	-63.762%
2025-12-04	21.8500	21.9000	21.8500	21.9000	+6.777%	2	10	-58.219%
2025-12-02	20.5800	20.5800	20.5100	20.5100	-4.605%	3	10	-55.388%
2025-11-14	21.6500	21.6500	21.5000	21.5000	+8.861%	2	8	-57.442%
2025-11-13	21.4000	21.4000	19.7500	19.7500	-27.788%	6	7	-53.671%
2025-11-11	31.3000	31.3000	27.0000	27.3500	-28.026%	7	1	-66.545%
2025-11-10	38.0000	38.0000	38.0000	38.0000	0.000%	2	1	-75.921%

.dark-mode .g9fm1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9fm1g{ 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