Dark

CRWV20270617C155
CRWV Jun 17 2027 155.00 Call (CRWV270617C00155000)
option OPRA

EOD

Oct 1, 2026

8.09+3.057%(+0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0900	8.0900	8.0900	8.0900	+3.057%	1	608	0.000%
2026-09-30	7.9000	7.9000	7.8500	7.8500	-5.988%	5	608	+3.057%
2026-09-29	8.3000	8.3500	8.3000	8.3500	+16.783%	2	603	-3.114%
2026-09-28	7.8500	7.8500	7.1500	7.1500	-18.750%	19	603	+13.147%
2026-09-21	7.1600	8.8000	7.1600	8.8000	+29.032%	7	608	-8.068%
2026-09-18	7.3100	7.3100	6.8200	6.8200	-16.829%	5	609	+18.622%
2026-09-15	8.2200	8.2200	8.1300	8.2000	-9.192%	8	612	-1.341%
2026-09-14	9.2900	9.2900	9.0300	9.0300	-21.818%	16	612	-10.410%
2026-09-10	11.1500	11.5500	11.1500	11.5500	-15.385%	21	612	-29.957%
2026-09-09	15.9500	15.9500	13.6500	13.6500	-23.998%	9	633	-40.733%
2026-09-08	13.9800	17.9600	13.9800	17.9600	+61.802%	15	639	-54.955%
2026-09-04	9.9000	11.1000	9.9000	11.1000	+38.924%	177	563	-27.117%
2026-09-03	7.8800	7.9900	7.8800	7.9900	+2.831%	2	563	+1.252%
2026-09-01	7.9500	7.9500	7.7000	7.7700	-10.690%	5	563	+4.118%
2026-08-31	8.7000	8.7000	8.7000	8.7000	-5.946%	17	563	-7.011%
2026-08-28	9.2500	9.2500	9.2500	9.2500	-13.146%	7	571	-12.541%
2026-08-27	10.6500	10.6500	10.6500	10.6500	-3.182%	1	571	-24.038%
2026-08-25	11.0000	11.0000	11.0000	11.0000	+4.762%	1	571	-26.455%
2026-08-24	9.9500	10.5000	9.9500	10.5000	-8.696%	12	571	-22.952%
2026-08-21	11.5000	11.5000	11.5000	11.5000	-14.498%	10	559	-29.652%
2026-08-18	15.0000	15.0000	13.4500	13.4500	-29.173%	11	559	-39.851%
2026-08-17	18.9900	18.9900	18.9900	18.9900	+1.280%	2	561	-57.399%
2026-08-14	18.1000	18.7500	17.3000	18.7500	-14.188%	7	561	-56.853%
2026-08-13	21.2300	21.8500	21.2300	21.8500	+10.914%	14	559	-62.975%
2026-08-12	21.4900	23.1000	19.6000	19.7000	+41.931%	33	569	-58.934%
2026-08-10	13.8800	13.8800	13.8800	13.8800	-7.958%	1	573	-41.715%
2026-08-07	14.7800	15.0800	14.7800	15.0800	-13.532%	2	573	-46.353%
2026-08-04	15.1700	17.4400	15.1700	17.4400	+32.121%	4	573	-53.612%
2026-08-03	13.2000	13.2000	13.2000	13.2000	+38.947%	1	575	-38.712%
2026-07-30	9.7700	9.8700	9.5000	9.5000	+52.000%	3	575	-14.842%
2026-07-29	6.2500	6.2500	6.2500	6.2500	-36.869%	24	574	+29.440%
2026-07-24	9.9000	9.9000	9.9000	9.9000	-28.000%	5	562	-18.283%
2026-07-22	13.7500	13.7500	13.7500	13.7500	+16.822%	3	562	-41.164%
2026-07-21	11.7700	11.7700	11.7700	11.7700	+15.392%	1	559	-31.266%
2026-07-20	10.2000	10.2000	10.2000	10.2000	+0.990%	15	559	-20.686%
2026-07-17	8.8700	10.1000	8.8700	10.1000	+8.369%	271	544	-19.901%
2026-07-16	9.3900	9.5000	9.3200	9.3200	-8.177%	56	626	-13.197%
2026-07-15	11.4800	11.4800	10.1500	10.1500	-14.706%	25	606	-20.296%
2026-07-14	13.5500	13.5500	11.6700	11.9000	-7.966%	93	586	-32.017%
2026-07-13	13.9000	13.9000	12.9300	12.9300	-16.202%	35	497	-37.432%
2026-07-10	15.5500	15.5500	15.4300	15.4300	-5.453%	20	462	-47.570%
2026-07-09	17.2500	17.2500	16.3200	16.3200	+22.523%	12	442	-50.429%
2026-07-07	12.7400	13.3200	11.9500	13.3200	-9.326%	74	431	-39.264%
2026-07-06	14.5500	14.6900	14.5500	14.6900	+18.659%	16	361	-44.929%
2026-07-02	12.3800	12.3800	12.3800	12.3800	-15.147%	1	361	-34.653%
2026-07-01	14.7300	14.7300	14.5900	14.5900	-20.186%	2	361	-44.551%
2026-06-29	19.0900	19.0900	17.7800	18.2800	-3.789%	6	361	-55.744%
2026-06-26	18.8200	19.0000	17.8000	19.0000	-7.498%	10	360	-57.421%
2026-06-25	20.4500	20.5400	20.4500	20.5400	-4.907%	6	354	-60.613%
2026-06-24	20.6200	21.6000	20.6200	21.6000	-10.187%	3	354	-62.546%
2026-06-23	24.0500	24.0500	24.0500	24.0500	-5.315%	5	354	-66.362%
2026-06-22	29.5500	29.5500	25.4000	25.4000	-18.117%	4	349	-68.150%
2026-06-17	31.1000	31.1000	31.0200	31.0200	+1.805%	2	346	-73.920%
2026-06-16	29.0800	30.4700	29.0800	30.4700	+19.961%	7	346	-73.449%
2026-06-15	25.4100	25.4100	25.4000	25.4000	+32.984%	2	347	-68.150%
2026-06-11	19.1000	19.1000	19.1000	19.1000	-5.679%	8	347	-57.644%
2026-06-05	21.9500	22.8500	20.2500	20.2500	-22.354%	12	343	-60.049%
2026-06-04	26.0800	26.0800	26.0800	26.0800	-3.407%	1	347	-68.980%
2026-06-03	27.0000	27.0000	27.0000	27.0000	-20.588%	12	347	-70.037%
2026-06-02	40.0000	40.0000	34.0000	34.0000	-3.955%	94	359	-76.206%
2026-06-01	37.5000	37.5000	35.0500	35.4000	+41.600%	94	359	-77.147%
2026-05-29	24.9300	25.3000	24.5400	25.0000	+5.932%	5	403	-67.640%
2026-05-28	23.6000	23.6000	23.6000	23.6000	-5.788%	1	401	-65.720%
2026-05-26	25.6300	25.6300	25.0500	25.0500	+0.200%	3	401	-67.705%
2026-05-21	23.9900	25.0000	23.9900	25.0000	+16.279%	6	401	-67.640%
2026-05-20	21.5000	21.5000	21.5000	21.5000	+18.327%	1	395	-62.372%
2026-05-19	18.1700	18.1700	18.1700	18.1700	-8.648%	1	395	-55.476%
2026-05-18	20.6400	20.6400	19.8900	19.8900	-31.414%	3	393	-59.326%
2026-05-14	29.0000	29.0000	28.9200	29.0000	+11.324%	80	393	-72.103%
2026-05-13	26.0000	26.0500	25.9000	26.0500	+4.200%	49	299	-68.944%
2026-05-12	25.0000	25.0000	25.0000	25.0000	-6.437%	45	299	-67.640%
2026-05-08	27.6500	27.7500	26.3500	26.7200	-32.062%	62	299	-69.723%
2026-05-07	39.3300	39.3300	39.3300	39.3300	-6.491%	1	306	-79.430%
2026-05-06	41.8500	42.0600	41.8500	42.0600	+15.868%	2	306	-80.766%
2026-05-04	37.1500	37.2000	36.3000	36.3000	+23.344%	17	304	-77.713%
2026-04-30	27.5500	29.4300	27.0800	29.4300	+1.134%	9	287	-72.511%
2026-04-29	27.6500	29.1000	27.6500	29.1000	+20.248%	89	282	-72.199%
2026-04-28	24.1200	24.8200	23.6600	24.2000	-8.020%	393	216	-66.570%
2026-04-27	25.1800	26.3100	25.1800	26.3100	+1.858%	3	139	-69.251%
2026-04-24	25.8300	25.8300	25.8300	25.8300	-7.186%	1	140	-68.680%
2026-04-13	27.8000	27.8300	27.8000	27.8300	+14.057%	12	139	-70.931%
2026-04-10	24.4000	24.4000	24.4000	24.4000	+163.784%	1	145	-66.844%
2026-03-30	9.2500	9.2500	9.2500	9.2500	-36.860%	1	144	-12.541%
2026-03-24	14.8000	14.8000	14.6500	14.6500	+2.952%	2	143	-44.778%
2026-03-20	14.2300	14.2300	14.2300	14.2300	+7.803%	1	144	-43.148%
2026-03-10	13.3500	13.3500	13.2000	13.2000	-12.986%	2	145	-38.712%
2026-03-04	15.1700	15.1700	15.1700	15.1700	+1.133%	1	146	-46.671%
2026-03-02	15.0000	15.0500	15.0000	15.0000	-42.748%	105	147	-46.067%
2026-02-26	26.2000	26.2500	26.2000	26.2000	+16.083%	31	70	-69.122%
2026-02-20	22.2500	22.5700	22.2500	22.5700	+34.746%	2	40	-64.156%
2026-02-05	16.7500	16.7500	16.7400	16.7500	-11.093%	5	39	-51.701%
2026-02-04	20.5400	20.5400	18.8400	18.8400	-27.371%	6	37	-57.059%
2026-01-15	23.0000	25.9400	23.0000	25.9400	+22.648%	3	33	-68.813%
2026-01-12	21.0000	21.4000	21.0000	21.1500	+50.427%	4	31	-61.749%
2026-01-06	14.0600	14.0600	14.0600	14.0600	+8.571%	1	30	-42.461%
2025-12-31	12.9500	12.9500	12.9500	12.9500	-13.378%	2	29	-37.529%
2025-12-29	14.9500	14.9500	14.9500	14.9500	-28.810%	2	29	-45.886%
2025-12-22	21.0000	21.0000	21.0000	21.0000	+14.130%	1	30	-61.476%
2025-12-19	18.4000	18.4000	18.4000	18.4000	+51.440%	30	30	-56.033%
2025-12-18	12.2000	12.2000	12.1500	12.1500	-2.095%	2	51	-33.416%
2025-12-16	12.2000	12.4100	12.1600	12.4100	-12.912%	25	51	-34.811%
2025-12-15	14.3000	14.3000	14.2500	14.2500	-16.910%	2	51	-43.228%
2025-12-12	20.1500	20.1500	17.1500	17.1500	-20.675%	27	51	-52.828%
2025-12-11	20.5000	21.6200	20.5000	21.6200	-0.369%	2	29	-62.581%
2025-12-10	21.7000	21.7000	21.7000	21.7000	-6.867%	1	29	-62.719%
2025-12-09	23.3000	23.3000	23.3000	23.3000	+14.778%	2	28	-65.279%
2025-12-08	20.3000	20.3000	20.3000	20.3000	-9.456%	2	30	-60.148%
2025-12-04	23.3500	23.4200	22.4200	22.4200	+27.895%	5	30	-63.916%
2025-11-26	17.5300	17.5300	17.5300	17.5300	+7.744%	2	28	-53.851%
2025-11-21	16.2700	16.2700	16.2700	16.2700	-22.153%	25	28	-50.277%
2025-11-20	21.1000	21.1000	20.9000	20.9000	+21.512%	2	28	-61.292%
2025-11-18	17.3000	17.3000	17.2000	17.2000	-1.433%	2	28	-52.965%
2025-11-17	17.7500	17.7500	17.4500	17.4500	+0.403%	2	27	-53.639%
2025-11-14	17.3800	17.3800	17.3800	17.3800	-11.552%	25	26	-53.452%
2025-11-13	20.0500	20.0500	19.6500	19.6500	-22.790%	46	26	-58.830%
2025-11-11	25.0000	25.4500	25.0000	25.4500	0.000%	6	6	-68.212%

.dark-mode .QBQ1Y5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBQ1Y5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C155CRWV Jun 17 2027 155.00 Call (CRWV270617C00155000)option OPRA

CRWV20270617C155
CRWV Jun 17 2027 155.00 Call (CRWV270617C00155000)
option OPRA