Dark

CRWV20270617C160
CRWV Jun 17 2027 160.00 Call (CRWV270617C00160000)
option OPRA

EOD

Oct 1, 2026

7.60+5.556%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8000	7.6000	6.8000	7.6000	+5.556%	2	2,887	0.000%
2026-09-30	7.2000	7.2000	7.2000	7.2000	+1.408%	2	2,886	+5.556%
2026-09-29	7.8000	8.2500	7.1000	7.1000	+2.899%	159	2,884	+7.042%
2026-09-28	6.6500	6.9000	6.6500	6.9000	-10.968%	62	2,757	+10.145%
2026-09-25	7.6000	7.7500	7.6000	7.7500	-13.504%	165	2,766	-1.935%
2026-09-24	7.7500	8.9600	7.7500	8.9600	+6.413%	2	2,787	-15.179%
2026-09-23	8.4200	8.4200	8.4200	8.4200	+2.683%	4	2,786	-9.739%
2026-09-21	7.5500	8.2000	7.5500	8.2000	+22.571%	45	2,786	-7.317%
2026-09-18	6.8000	6.8000	6.6900	6.6900	-1.618%	3	2,757	+13.602%
2026-09-17	6.8000	6.8000	6.8000	6.8000	-19.048%	2	2,757	+11.765%
2026-09-16	8.8000	8.8000	8.4000	8.4000	+5.395%	7	2,759	-9.524%
2026-09-15	8.0400	8.0400	7.9700	7.9700	-4.551%	2	2,762	-4.642%
2026-09-14	8.7600	8.7600	8.3500	8.3500	-16.500%	6	2,762	-8.982%
2026-09-11	10.7300	10.8000	10.0000	10.0000	-8.676%	3	2,758	-24.000%
2026-09-10	10.6900	11.2400	10.6900	10.9500	-32.615%	6	2,759	-30.594%
2026-09-08	11.6000	16.2500	11.6000	16.2500	+61.692%	5	2,762	-53.231%
2026-09-04	8.7000	10.0500	8.7000	10.0500	+27.215%	35	2,779	-24.378%
2026-09-03	6.6500	7.9000	6.4700	7.9000	+13.019%	38	2,779	-3.797%
2026-09-02	6.9700	7.0000	6.9700	6.9900	-1.549%	5	2,779	+8.727%
2026-09-01	7.2500	7.2600	6.8600	7.1000	-11.801%	37	2,780	+7.042%
2026-08-31	8.1900	8.2000	7.9000	8.0500	-6.721%	212	2,781	-5.590%
2026-08-28	9.0900	9.4500	8.5000	8.6300	-14.129%	13	2,758	-11.935%
2026-08-27	10.4300	10.4300	9.9500	10.0500	-4.286%	3	2,760	-24.378%
2026-08-26	11.0400	11.0400	10.2000	10.5000	-0.568%	12	2,760	-27.619%
2026-08-25	10.5000	11.2700	10.5000	10.5600	+3.529%	1,023	2,762	-28.030%
2026-08-24	9.8800	10.2000	9.8500	10.2000	-8.929%	1,266	2,192	-25.490%
2026-08-21	11.2000	11.2000	11.2000	11.2000	+3.226%	19	994	-32.143%
2026-08-20	11.7600	11.7600	10.8500	10.8500	-11.932%	8	1,009	-29.954%
2026-08-19	12.2000	12.3200	11.3000	12.3200	-1.440%	8	1,009	-38.312%
2026-08-18	14.4500	14.4500	12.5000	12.5000	-31.507%	16	1,014	-39.200%
2026-08-17	18.2300	18.2500	18.2300	18.2500	+7.353%	2	1,000	-58.356%
2026-08-14	17.8300	17.8500	16.9500	17.0000	-8.207%	59	999	-55.294%
2026-08-13	21.3500	21.3500	18.3500	18.5200	-2.062%	9	993	-58.963%
2026-08-12	20.5000	21.9300	18.9100	18.9100	+52.254%	8	995	-59.810%
2026-08-11	12.9200	12.9300	12.4200	12.4200	-9.011%	6	997	-38.808%
2026-08-10	14.4700	14.7000	13.6500	13.6500	-2.291%	8	1,001	-44.322%
2026-08-07	13.7000	13.9700	13.7000	13.9700	-9.286%	6	999	-45.598%
2026-08-04	15.1000	15.6500	15.1000	15.4000	+34.498%	3	996	-50.649%
2026-08-03	11.4500	11.4500	11.4500	11.4500	+30.114%	1	997	-33.624%
2026-07-31	8.3000	8.8000	8.3000	8.8000	-3.297%	8	996	-13.636%
2026-07-30	9.1000	9.1000	9.1000	9.1000	+61.922%	8	1,000	-16.484%
2026-07-29	6.3400	6.3400	5.6200	5.6200	-35.179%	2	1,008	+35.231%
2026-07-27	8.6700	8.6700	8.6700	8.6700	-16.554%	20	1,007	-12.341%
2026-07-24	10.3900	10.3900	10.3900	10.3900	-17.866%	1	1,007	-26.853%
2026-07-22	13.1500	13.4000	12.6500	12.6500	+29.744%	84	1,007	-39.921%
2026-07-20	9.9500	9.9500	9.7500	9.7500	-4.412%	50	998	-22.051%
2026-07-17	9.9500	10.2000	9.8300	10.2000	+13.333%	6	968	-25.490%
2026-07-16	9.0000	9.0000	9.0000	9.0000	-12.621%	2	965	-15.556%
2026-07-15	10.7000	10.7000	10.3000	10.3000	-6.449%	5	963	-26.214%
2026-07-14	13.0000	13.0000	11.0100	11.0100	-11.566%	3	963	-30.972%
2026-07-13	12.4500	12.4500	12.4500	12.4500	-17.276%	1	962	-38.956%
2026-07-10	15.0500	15.0500	15.0500	15.0500	-7.156%	1	962	-49.502%
2026-07-09	16.5500	16.5500	16.2100	16.2100	+27.638%	3	961	-53.115%
2026-07-06	12.7000	12.7000	12.7000	12.7000	+6.723%	1	961	-40.157%
2026-07-02	11.9000	11.9000	11.9000	11.9000	-18.493%	20	980	-36.134%
2026-07-01	14.3000	14.7500	13.0000	14.6000	-17.978%	39	980	-47.945%
2026-06-30	17.8000	17.8000	17.8000	17.8000	+2.653%	4	961	-57.303%
2026-06-29	18.5000	18.5000	16.5500	17.3400	-0.630%	45	961	-56.171%
2026-06-26	17.8000	17.8000	17.0000	17.4500	-9.351%	45	993	-56.447%
2026-06-25	20.5500	20.7500	19.2500	19.2500	-25.272%	6	958	-60.519%
2026-06-22	28.5000	28.5000	25.7600	25.7600	-12.796%	6	956	-70.497%
2026-06-18	29.5400	29.5400	29.5400	29.5400	-5.016%	1	957	-74.272%
2026-06-17	30.8500	31.1000	30.8500	31.1000	+6.180%	6	957	-75.563%
2026-06-16	29.0000	29.2900	29.0000	29.2900	+30.759%	4	957	-74.053%
2026-06-12	23.2600	23.2600	22.4000	22.4000	+22.740%	15	957	-66.071%
2026-06-11	18.5000	18.5000	17.0000	18.2500	-5.685%	59	952	-58.356%
2026-06-10	19.5100	20.0000	19.3500	19.3500	-6.702%	15	962	-60.724%
2026-06-09	20.7400	20.7400	20.7400	20.7400	-5.513%	2	962	-63.356%
2026-06-08	21.7800	22.5700	21.7800	21.9500	+8.933%	9	962	-65.376%
2026-06-05	21.7000	21.7000	20.1500	20.1500	-17.418%	15	958	-62.283%
2026-06-04	24.4000	24.4000	24.4000	24.4000	-11.273%	4	944	-68.852%
2026-06-03	27.5000	27.5000	27.5000	27.5000	-21.203%	2	945	-72.364%
2026-06-02	34.9000	34.9000	34.9000	34.9000	-3.190%	5	947	-78.223%
2026-06-01	31.0000	36.0500	30.8000	36.0500	+39.729%	15	942	-78.918%
2026-05-29	23.8000	25.8000	22.1500	25.8000	+6.173%	20	944	-70.543%
2026-05-26	23.4000	24.3000	23.4000	24.3000	+6.346%	2	941	-68.724%
2026-05-22	23.0000	23.3000	22.8500	22.8500	-2.350%	4	937	-66.740%
2026-05-21	23.4000	23.4000	23.4000	23.4000	+17.884%	1	936	-67.521%
2026-05-20	19.8800	19.8800	19.8500	19.8500	+3.547%	5	936	-61.713%
2026-05-19	19.2500	19.2500	17.8600	19.1700	-1.692%	30	940	-60.355%
2026-05-18	19.5000	19.5000	19.2700	19.5000	-16.309%	60	940	-61.026%
2026-05-15	24.1500	24.1500	23.3000	23.3000	-12.340%	3	940	-67.382%
2026-05-14	25.6500	26.5800	25.6500	26.5800	+5.351%	16	941	-71.407%
2026-05-13	24.9900	25.2300	24.9900	25.2300	+12.133%	11	934	-69.877%
2026-05-12	21.7000	22.5000	20.0000	22.5000	-22.414%	39	934	-66.222%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+13.326%	3	934	-73.793%
2026-05-08	28.2500	28.2500	25.2000	25.5900	-26.781%	15	937	-70.301%
2026-05-07	38.2000	38.2000	34.9500	34.9500	-13.211%	17	926	-78.255%
2026-05-06	39.3800	41.2000	38.1400	40.2700	+14.795%	14	920	-81.127%
2026-05-04	34.2600	37.0000	34.2600	35.0800	+16.739%	6	918	-78.335%
2026-05-01	29.9000	30.0500	29.9000	30.0500	+7.092%	3	916	-74.709%
2026-04-30	26.0000	28.0600	24.9500	28.0600	-1.197%	7	916	-72.915%
2026-04-29	25.8500	28.4000	25.8500	28.4000	+23.425%	3	915	-73.239%
2026-04-28	22.7400	23.0700	22.7400	23.0100	-5.113%	26	915	-66.971%
2026-04-27	24.3900	24.4100	24.2500	24.2500	-5.642%	50	913	-68.660%
2026-04-24	25.7000	25.7000	25.7000	25.7000	-10.014%	1	915	-70.428%
2026-04-16	28.5600	28.5600	28.5600	28.5600	-5.898%	1	914	-73.389%
2026-04-15	30.3500	30.5500	30.3500	30.3500	+11.910%	162	914	-74.959%
2026-04-13	27.5000	27.5000	26.5400	27.1200	+20.533%	19	805	-71.976%
2026-04-10	16.5400	22.5000	16.5400	22.5000	+54.639%	20	811	-66.222%
2026-04-09	15.2000	15.2000	14.5500	14.5500	-16.331%	184	815	-47.766%
2026-04-08	17.3900	17.3900	17.3900	17.3900	+34.182%	4	640	-56.297%
2026-04-06	12.9600	12.9600	12.9600	12.9600	+1.250%	9	640	-41.358%
2026-04-02	12.8000	12.8000	12.8000	12.8000	+8.199%	2	629	-40.625%
2026-04-01	12.5600	12.6500	11.6300	11.8300	+5.249%	132	629	-35.757%
2026-03-31	10.2900	11.2400	10.2900	11.2400	+22.842%	123	681	-32.384%
2026-03-30	10.9200	10.9200	8.5800	9.1500	-14.486%	43	762	-16.940%
2026-03-27	12.2800	12.2800	10.6500	10.7000	-20.149%	195	737	-28.972%
2026-03-26	16.0900	16.1700	13.4000	13.4000	-17.028%	75	719	-43.284%
2026-03-25	16.1500	16.5700	16.1500	16.1500	+12.779%	121	685	-52.941%
2026-03-24	14.4900	14.4900	13.8800	14.3200	+2.140%	30	636	-46.927%
2026-03-23	14.0000	14.9300	13.9800	14.0200	-0.708%	48	646	-45.792%
2026-03-20	13.8700	14.5500	13.2800	14.1200	+0.213%	22	612	-46.176%
2026-03-19	13.7900	14.5300	13.7900	14.0900	-8.506%	37	629	-46.061%
2026-03-18	15.4000	15.4000	15.4000	15.4000	-0.773%	2	606	-50.649%
2026-03-17	15.6000	15.6000	15.5200	15.5200	-8.544%	501	604	-51.031%
2026-03-16	16.3700	16.9700	15.4500	16.9700	+13.664%	17	104	-55.215%
2026-03-13	14.9100	15.9800	14.9100	14.9300	-3.987%	83	116	-49.096%
2026-03-12	15.2000	15.5600	15.2000	15.5500	-1.582%	4	95	-51.125%
2026-03-11	15.3300	15.8600	15.2700	15.8000	+24.019%	7	97	-51.899%
2026-03-10	13.7600	13.7600	12.7400	12.7400	+0.951%	15	104	-40.345%
2026-03-09	11.8500	12.6200	11.8500	12.6200	-1.406%	12	113	-39.778%
2026-03-06	12.5000	14.2000	12.5000	12.8000	+0.867%	85	104	-40.625%
2026-03-05	12.9000	12.9000	12.6900	12.6900	-18.392%	10	81	-40.110%
2026-03-04	15.5500	15.5500	15.5500	15.5500	+6.143%	1	77	-51.125%
2026-03-02	15.2900	15.2900	14.6500	14.6500	-2.333%	5	77	-48.123%
2026-02-27	17.4500	17.4500	14.9500	15.0000	-43.567%	40	75	-49.333%
2026-02-25	26.5800	26.5800	26.5800	26.5800	+13.251%	1	67	-71.407%
2026-02-23	23.4700	23.4700	23.4700	23.4700	+7.858%	1	67	-67.618%
2026-02-20	21.7600	21.7600	21.7600	21.7600	-12.855%	5	67	-65.074%
2026-02-18	24.9700	24.9700	24.9700	24.9700	-3.217%	1	67	-69.563%
2026-02-12	25.8000	25.8000	25.8000	25.8000	-0.769%	1	67	-70.543%
2026-02-11	26.0000	26.0000	26.0000	26.0000	+56.062%	4	67	-70.769%
2026-02-05	16.6700	16.6700	16.6600	16.6600	-8.462%	5	67	-54.382%
2026-02-04	18.4000	18.4000	18.2000	18.2000	-25.562%	2	67	-58.242%
2026-01-30	24.4500	24.4500	24.4500	24.4500	-5.962%	1	67	-68.916%
2026-01-29	26.0000	26.0000	26.0000	26.0000	-16.560%	1	67	-70.769%
2026-01-27	31.1600	31.1600	31.1600	31.1600	+16.704%	1	66	-75.610%
2026-01-16	26.7000	26.7000	26.7000	26.7000	+12.896%	4	62	-71.536%
2026-01-15	23.7000	23.7000	23.5000	23.6500	+133.005%	4	62	-67.865%
2025-12-17	10.7500	10.7500	10.1500	10.1500	-9.375%	19	61	-25.123%
2025-12-16	11.6800	11.7400	11.2000	11.2000	-40.584%	31	49	-32.143%
2025-12-12	18.8500	18.8500	18.8500	18.8500	+14.590%	1	30	-59.682%
2025-11-28	16.4500	16.4500	16.4500	16.4500	-1.201%	1	29	-53.799%
2025-11-24	17.0000	17.0000	16.6500	16.6500	-7.500%	3	30	-54.354%
2025-11-18	17.3000	18.0000	17.3000	18.0000	+1.695%	3	30	-57.778%
2025-11-17	18.1500	18.1500	17.7000	17.7000	-1.939%	4	27	-57.062%
2025-11-13	19.5900	19.5900	18.0500	18.0500	-19.239%	28	27	-57.895%
2025-11-12	22.3500	22.3500	22.3500	22.3500	0.000%	25	25	-65.996%

.dark-mode .q1lmz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1lmz6{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C160CRWV Jun 17 2027 160.00 Call (CRWV270617C00160000)option OPRA

CRWV20270617C160
CRWV Jun 17 2027 160.00 Call (CRWV270617C00160000)
option OPRA