Dark

CRWV20270617C165
CRWV Jun 17 2027 165.00 Call (CRWV270617C00165000)
option OPRA

EOD

Oct 1, 2026

6.95+0.725%(+0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9500	6.9500	6.9500	6.9500	+0.725%	23	2,931	0.000%
2026-09-30	6.7500	6.9000	6.7500	6.9000	-8.609%	819	2,931	+0.725%
2026-09-24	7.5500	7.5500	7.5400	7.5500	+16.154%	61	2,114	-7.947%
2026-09-17	6.5000	6.5000	6.5000	6.5000	-18.750%	1	2,175	+6.923%
2026-09-16	8.1500	8.2500	7.5300	8.0000	-34.959%	5	2,176	-13.125%
2026-09-09	12.3000	12.3000	12.3000	12.3000	-21.656%	1	2,173	-43.496%
2026-09-08	15.7000	15.7000	15.7000	15.7000	+72.527%	1	2,173	-55.732%
2026-09-04	9.1000	9.1000	9.1000	9.1000	+18.182%	11	2,162	-23.626%
2026-08-31	7.6500	7.7000	7.6500	7.7000	-37.652%	20	2,162	-9.740%
2026-08-18	13.2500	13.2500	12.3500	12.3500	-26.706%	8	2,167	-43.725%
2026-08-14	17.0000	17.0000	16.5500	16.8500	-6.389%	36	2,160	-58.754%
2026-08-12	20.8000	20.9000	17.9000	18.0000	+11.111%	82	2,146	-61.389%
2026-08-04	16.2000	16.2000	16.2000	16.2000	+28.571%	2	2,113	-57.099%
2026-08-03	11.4300	12.6000	11.4300	12.6000	+125.000%	2	2,113	-44.841%
2026-07-29	6.4000	6.5000	5.6000	5.6000	-14.110%	11	2,114	+24.107%
2026-07-28	6.9500	6.9500	6.4000	6.5200	-47.840%	6	2,113	+6.595%
2026-07-22	12.5700	12.5700	12.4500	12.5000	+13.020%	8	2,112	-44.400%
2026-07-21	11.0600	11.0600	11.0600	11.0600	+33.253%	2	2,111	-37.161%
2026-07-16	9.0000	9.0000	8.3000	8.3000	-39.768%	48	2,109	-16.265%
2026-07-10	13.7800	13.7800	13.7800	13.7800	-8.133%	10	2,110	-49.565%
2026-07-09	15.8500	15.8500	15.0000	15.0000	+20.000%	5	2,120	-53.667%
2026-07-07	12.5000	12.5000	12.5000	12.5000	-8.088%	1	2,115	-44.400%
2026-07-06	13.6000	13.6000	13.6000	13.6000	-2.158%	1	2,115	-48.897%
2026-07-01	13.9000	13.9000	13.9000	13.9000	-18.950%	1	2,115	-50.000%
2026-06-26	17.1500	17.1500	17.1500	17.1500	-8.289%	6	2,116	-59.475%
2026-06-25	20.1000	20.1000	18.7000	18.7000	-9.880%	11	2,110	-62.834%
2026-06-24	20.7500	20.7500	20.7500	20.7500	-11.211%	1	2,109	-66.506%
2026-06-22	23.9900	23.9900	23.3700	23.3700	-18.995%	5	2,109	-70.261%
2026-06-16	27.4000	28.8500	27.4000	28.8500	+33.565%	5	2,106	-75.910%
2026-06-12	21.6000	21.6000	21.6000	21.6000	+25.581%	1	2,105	-67.824%
2026-06-11	17.2000	17.2000	17.2000	17.2000	-4.444%	20	2,106	-59.593%
2026-06-09	18.3000	18.3000	18.0000	18.0000	-10.359%	2	2,126	-61.389%
2026-06-05	21.3000	21.3000	20.0300	20.0800	-12.885%	52	2,128	-65.388%
2026-06-04	23.0500	23.0500	23.0500	23.0500	-30.152%	1	2,126	-69.848%
2026-06-02	32.0000	33.2900	32.0000	33.0000	-1.581%	16	2,126	-78.939%
2026-06-01	30.5600	33.5300	30.5600	33.5300	+45.466%	8	2,115	-79.272%
2026-05-26	23.4500	23.4500	22.9700	23.0500	+4.773%	25	2,117	-69.848%
2026-05-21	22.0000	22.0000	22.0000	22.0000	+13.052%	1	2,142	-68.409%
2026-05-20	18.4000	20.1500	18.4000	19.4600	+5.303%	30	2,142	-64.286%
2026-05-19	18.4800	18.4800	18.4800	18.4800	-1.176%	1	2,120	-62.392%
2026-05-18	18.7000	18.7000	18.7000	18.7000	-1.579%	2	2,120	-62.834%
2026-05-12	20.0000	20.0000	19.0000	19.0000	-21.971%	11	2,120	-63.421%
2026-05-08	26.3300	26.3300	24.2000	24.3500	-27.637%	10	2,110	-71.458%
2026-05-07	33.6500	33.6500	33.6500	33.6500	-14.616%	10	2,110	-79.346%
2026-05-06	39.4100	39.4100	39.4100	39.4100	+17.994%	1	2,100	-82.365%
2026-05-05	33.4000	33.4000	33.4000	33.4000	-1.909%	118	2,100	-79.192%
2026-05-04	34.4700	34.4700	34.0500	34.0500	+42.767%	2	1,982	-79.589%
2026-04-27	23.8500	23.8500	23.8500	23.8500	-3.636%	3	1,980	-70.860%
2026-04-20	24.9000	24.9000	24.7500	24.7500	-6.569%	2	1,983	-71.919%
2026-04-17	26.4900	26.4900	26.4900	26.4900	-2.646%	10	1,984	-73.764%
2026-04-16	27.3600	27.3600	27.2100	27.2100	-3.167%	2	1,974	-74.458%
2026-04-15	27.9500	28.1000	27.9500	28.1000	-3.103%	2	1,974	-75.267%
2026-04-14	28.8000	29.6500	28.7500	29.0000	+13.060%	48	1,974	-76.034%
2026-04-13	25.6400	26.2000	25.6100	25.6500	+18.203%	8	1,936	-72.904%
2026-04-10	17.3500	22.1500	17.3500	21.7000	+99.816%	671	1,937	-67.972%
2026-03-31	10.8700	10.8700	10.8600	10.8600	-0.822%	15	1,702	-36.004%
2026-03-27	10.9500	10.9500	10.9500	10.9500	-10.612%	1	1,687	-36.530%
2026-03-03	12.2500	12.2500	12.2500	12.2500	-10.909%	1	1,688	-43.265%
2026-03-02	13.7000	13.8000	13.7000	13.7500	-43.878%	211	1,689	-49.455%
2026-02-26	24.4000	24.5000	24.4000	24.5000	+10.112%	18	1,516	-71.633%
2026-02-23	22.8000	22.8300	22.2500	22.2500	-5.319%	8	1,504	-68.764%
2026-02-19	23.5000	23.5000	23.5000	23.5000	-3.807%	1	1,503	-70.426%
2026-02-18	24.4300	24.4300	24.4300	24.4300	-3.439%	1	1,503	-71.551%
2026-02-12	25.3000	25.3000	25.3000	25.3000	+6.347%	1	1,503	-72.530%
2026-02-09	23.7900	23.7900	23.7900	23.7900	+39.123%	10	1,503	-70.786%
2026-02-06	17.1000	17.1000	17.1000	17.1000	-4.735%	1	1,512	-59.357%
2026-02-04	17.5700	17.9500	17.5700	17.9500	-25.734%	5	1,512	-61.281%
2026-01-29	24.1700	24.1700	24.1700	24.1700	-20.336%	3	1,516	-71.245%
2026-01-27	30.3600	30.3600	30.3400	30.3400	+23.333%	9	1,516	-77.093%
2026-01-26	24.6000	24.6000	24.6000	24.6000	+16.312%	4	1,516	-71.748%
2026-01-23	21.3000	21.3000	21.1500	21.1500	-5.072%	2	1,512	-67.139%
2026-01-22	22.2800	22.2800	22.2800	22.2800	+12.298%	5	1,511	-68.806%
2026-01-21	21.6600	21.6600	19.8400	19.8400	-23.604%	7	1,511	-64.970%
2026-01-16	25.9700	25.9700	25.9700	25.9700	+7.314%	10	1,512	-73.238%
2026-01-15	24.2000	24.2000	24.2000	24.2000	+26.371%	1	1,512	-71.281%
2026-01-13	19.1500	19.1500	19.1500	19.1500	-9.026%	1	1,512	-63.708%
2026-01-12	21.0500	21.0500	21.0500	21.0500	+61.303%	10	1,512	-66.983%
2026-01-06	13.4000	13.4000	13.0500	13.0500	-8.099%	4	1,506	-46.743%
2026-01-05	14.4000	14.4000	14.2000	14.2000	+2.158%	2	1,507	-51.056%
2026-01-02	13.9000	13.9000	13.9000	13.9000	+1.832%	1	1,507	-50.000%
2025-12-29	13.0700	13.6500	13.0700	13.6500	+22.973%	3	1,507	-49.084%
2025-12-18	11.1000	11.1000	11.1000	11.1000	+13.265%	1	1,506	-37.387%
2025-12-17	9.8500	9.9500	9.8000	9.8000	-8.837%	3	1,505	-29.082%
2025-12-16	10.7000	11.2000	10.7000	10.7500	-18.251%	14	1,504	-35.349%
2025-12-15	13.2000	13.2500	13.1500	13.1500	-27.747%	1,504	1,502	-47.148%
2025-12-12	18.2000	18.2000	18.2000	18.2000	+7.375%	1	5	-61.813%
2025-11-17	17.5000	17.5000	16.9500	16.9500	-20.609%	4	4	-58.997%
2025-11-12	21.9000	21.9000	21.3500	21.3500	0.000%	4	2	-67.447%

.dark-mode .q0C2vD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0C2vD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C165CRWV Jun 17 2027 165.00 Call (CRWV270617C00165000)option OPRA

CRWV20270617C165
CRWV Jun 17 2027 165.00 Call (CRWV270617C00165000)
option OPRA