Dark

CRWV20270617C170
CRWV Jun 17 2027 170.00 Call (CRWV270617C00170000)
option OPRA

EOD

Oct 1, 2026

5.95-6.299%(-0.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9500	5.9500	5.9500	5.9500	-6.299%	20	3,046	0.000%
2026-09-30	6.3500	6.4500	6.3000	6.3500	+1.600%	842	3,026	-6.299%
2026-09-28	5.4000	6.4000	5.4000	6.2500	-7.132%	501	2,185	-4.800%
2026-09-25	6.7300	6.7300	6.7300	6.7300	-15.875%	2	1,970	-11.590%
2026-09-24	8.0000	8.0000	8.0000	8.0000	+10.497%	4	1,971	-25.625%
2026-09-21	6.3000	7.3500	6.3000	7.2400	+30.450%	166	1,967	-17.818%
2026-09-18	6.1500	6.1500	5.5500	5.5500	-5.290%	4	2,011	+7.207%
2026-09-17	6.4000	6.4000	5.7000	5.8600	-25.823%	23	2,009	+1.536%
2026-09-16	7.9000	7.9000	7.9000	7.9000	-18.974%	5	2,013	-24.684%
2026-09-11	9.7500	9.7500	9.7500	9.7500	-0.510%	1	2,013	-38.974%
2026-09-10	9.4500	9.8000	9.4500	9.8000	-32.180%	4	2,013	-39.286%
2026-09-08	11.9500	15.0000	11.9100	14.4500	+64.205%	30	2,017	-58.824%
2026-09-04	8.6000	8.8000	8.6000	8.8000	+28.467%	14	2,016	-32.386%
2026-09-03	6.6300	6.8500	6.6300	6.8500	+9.600%	51	2,016	-13.139%
2026-09-01	6.2500	6.2500	6.2500	6.2500	-14.148%	28	1,983	-4.800%
2026-08-31	7.2800	7.2800	7.2800	7.2800	-18.386%	2	1,983	-18.269%
2026-08-27	9.6300	9.6300	8.9200	8.9200	-3.043%	3	1,985	-33.296%
2026-08-25	9.2000	9.2000	9.2000	9.2000	+2.222%	1	1,987	-35.326%
2026-08-24	9.0000	9.0000	9.0000	9.0000	-11.765%	1	1,987	-33.889%
2026-08-21	10.2000	10.2000	10.2000	10.2000	-5.116%	19	1,986	-41.667%
2026-08-20	10.7500	10.7500	10.7500	10.7500	-16.472%	2	1,973	-44.651%
2026-08-18	14.6500	14.6500	12.8700	12.8700	-20.849%	3	1,973	-53.768%
2026-08-17	15.2000	16.2600	15.2000	16.2600	+0.994%	3	1,973	-63.407%
2026-08-14	17.0000	17.0000	15.5000	16.1000	-5.294%	24	1,975	-63.043%
2026-08-13	18.2300	21.5000	16.7800	17.0000	-0.875%	9	1,975	-65.000%
2026-08-12	20.0000	20.0000	17.1500	17.1500	+38.418%	8	1,976	-65.306%
2026-08-10	12.3900	12.3900	12.3900	12.3900	-10.217%	1	1,972	-51.977%
2026-08-05	13.8000	13.8000	13.8000	13.8000	-9.627%	10	1,973	-56.884%
2026-08-04	14.0700	15.2700	14.0700	15.2700	+188.113%	22	1,983	-61.035%
2026-07-29	5.7000	5.9000	5.2000	5.3000	-26.796%	22	1,971	+12.264%
2026-07-27	7.2400	7.2400	7.2400	7.2400	-18.560%	1	1,967	-17.818%
2026-07-24	8.8900	8.8900	8.8900	8.8900	-25.607%	1	1,966	-33.071%
2026-07-22	12.3000	12.3000	11.9000	11.9500	+11.163%	7	1,965	-50.209%
2026-07-21	10.5800	10.7500	10.5800	10.7500	+20.787%	10	1,962	-44.651%
2026-07-17	7.3500	8.9500	7.3500	8.9000	+8.537%	19	1,962	-33.146%
2026-07-16	8.0500	8.2000	7.8500	8.2000	-15.897%	145	1,962	-27.439%
2026-07-15	9.7500	9.7500	9.7500	9.7500	-4.878%	1	2,004	-38.974%
2026-07-14	12.7500	12.7500	10.2000	10.2500	-25.993%	7	2,003	-41.951%
2026-07-09	15.1000	15.1000	13.8500	13.8500	+21.491%	7	1,996	-57.040%
2026-07-07	11.1500	11.4000	11.1500	11.4000	-9.953%	2	1,993	-47.807%
2026-07-06	11.8000	13.0100	11.8000	12.6600	+16.147%	5	1,993	-53.002%
2026-07-02	10.9000	10.9000	10.9000	10.9000	-19.259%	15	2,002	-45.413%
2026-07-01	13.5000	13.5000	13.5000	13.5000	-18.182%	1	2,002	-55.926%
2026-06-30	16.5000	16.5000	16.5000	16.5000	+9.272%	12	2,001	-63.939%
2026-06-29	13.7500	15.1000	13.7500	15.1000	-5.919%	28	2,001	-60.596%
2026-06-26	16.0500	16.0500	16.0500	16.0500	-13.008%	4	1,986	-62.928%
2026-06-25	20.6000	20.6000	18.4500	18.4500	-2.587%	30	1,982	-67.751%
2026-06-24	19.6400	19.8400	18.9400	18.9400	-14.104%	62	1,967	-68.585%
2026-06-23	22.3600	22.4000	22.0500	22.0500	-22.659%	15	1,969	-73.016%
2026-06-17	28.5100	28.5100	28.5100	28.5100	+7.585%	1	1,963	-79.130%
2026-06-16	26.3500	26.5000	26.3500	26.5000	+18.568%	4	1,963	-77.547%
2026-06-12	22.3500	22.3500	22.3500	22.3500	+37.117%	3	1,961	-73.378%
2026-06-11	16.8500	16.8500	16.3000	16.3000	-19.427%	3	1,961	-63.497%
2026-06-08	20.0000	20.5000	20.0000	20.2300	+6.027%	11	1,962	-70.588%
2026-06-05	20.0600	20.4500	19.0800	19.0800	-15.724%	15	1,963	-68.816%
2026-06-04	22.6400	22.6400	22.6400	22.6400	-8.783%	3	1,950	-73.719%
2026-06-03	26.1000	26.1000	24.8200	24.8200	-12.912%	3	1,950	-76.027%
2026-06-02	28.5000	28.5000	28.5000	28.5000	-12.577%	10	1,947	-79.123%
2026-06-01	29.1600	33.2500	29.1600	32.6000	+36.402%	24	1,947	-81.748%
2026-05-29	21.8500	23.9000	21.8500	23.9000	+19.799%	3	1,958	-75.105%
2026-05-27	20.2000	20.2000	19.9500	19.9500	-6.993%	2	1,959	-70.175%
2026-05-26	21.2000	22.0500	21.2000	21.4500	+3.874%	26	1,959	-72.261%
2026-05-21	19.9500	20.6500	19.9500	20.6500	+10.192%	16	1,984	-71.186%
2026-05-20	18.7000	18.7400	18.7000	18.7400	+15.323%	2	1,984	-68.250%
2026-05-19	16.2500	16.2500	16.2500	16.2500	-32.629%	30	2,000	-63.385%
2026-05-14	23.9500	24.4000	23.9500	24.1200	+3.298%	7	2,000	-75.332%
2026-05-13	22.8600	23.3500	22.7900	23.3500	+26.216%	21	1,996	-74.518%
2026-05-12	20.1700	20.1700	18.5000	18.5000	-24.304%	3	1,996	-67.838%
2026-05-11	25.7300	25.7300	24.4400	24.4400	+0.825%	6	1,996	-75.655%
2026-05-08	28.0000	28.0000	24.2400	24.2400	-29.432%	12	1,995	-75.454%
2026-05-07	34.3400	34.3500	34.3400	34.3500	-10.313%	2	1,995	-82.678%
2026-05-06	37.9000	39.0000	37.9000	38.3000	+17.485%	13	1,997	-84.465%
2026-05-05	32.2400	32.7500	32.2400	32.6000	+2.839%	30	2,002	-81.748%
2026-05-04	32.9500	33.1200	31.7000	31.7000	+15.064%	42	2,006	-81.230%
2026-05-01	27.5500	27.5500	27.5500	27.5500	+10.068%	10	1,981	-78.403%
2026-04-29	25.6500	25.6500	24.4000	25.0300	+16.419%	151	1,981	-76.229%
2026-04-28	21.5000	21.5000	21.5000	21.5000	-8.120%	2	1,887	-72.326%
2026-04-27	20.9700	23.4000	20.2900	23.4000	-0.426%	172	1,887	-74.573%
2026-04-24	24.7000	24.7000	23.5000	23.5000	-11.321%	4	1,944	-74.681%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-7.826%	1	1,946	-77.547%
2026-04-22	25.6300	28.7500	25.6300	28.7500	+17.731%	12	1,946	-79.304%
2026-04-20	24.6300	24.6300	24.4200	24.4200	-7.113%	2	1,954	-75.635%
2026-04-17	26.2900	26.2900	26.2900	26.2900	-0.979%	1	1,953	-77.368%
2026-04-16	28.0000	28.0000	25.9000	26.5500	-5.650%	15	1,952	-77.589%
2026-04-15	28.5000	28.5000	27.4000	28.1400	-0.741%	19	1,961	-78.856%
2026-04-14	27.8000	28.5500	27.1100	28.3500	+11.176%	135	1,966	-79.012%
2026-04-13	22.0000	25.5000	22.0000	25.5000	+25.802%	43	1,918	-76.667%
2026-04-10	16.1500	21.5500	16.1000	20.2700	+33.443%	912	1,918	-70.646%
2026-04-09	14.7500	15.6100	14.7500	15.1900	+18.487%	4	1,069	-60.829%
2026-04-07	12.1500	12.8200	12.1000	12.8200	+28.200%	527	1,069	-53.588%
2026-03-31	10.2500	10.2500	10.0000	10.0000	+27.389%	57	571	-40.500%
2026-03-30	8.0000	8.0000	7.8500	7.8500	-19.898%	17	578	-24.204%
2026-03-27	9.9800	9.9800	9.8000	9.8000	-17.992%	61	579	-39.286%
2026-03-26	14.6000	14.6000	11.7900	11.9500	-17.869%	22	566	-50.209%
2026-03-25	14.6000	14.6000	14.5500	14.5500	+11.409%	2	567	-59.107%
2026-03-24	12.9200	13.0600	12.9200	13.0600	-6.043%	2	565	-54.441%
2026-03-18	13.9000	13.9000	13.9000	13.9000	-3.806%	2	566	-57.194%
2026-03-17	14.4500	14.4500	14.4500	14.4500	+4.332%	1	568	-58.824%
2026-03-13	13.8500	13.8500	13.8500	13.8500	-4.483%	29	567	-57.040%
2026-03-11	13.5200	14.5000	13.5200	14.5000	+23.932%	24	538	-58.966%
2026-03-10	11.7500	11.7500	11.7000	11.7000	+0.429%	10	538	-49.145%
2026-03-09	11.4300	11.6500	11.4300	11.6500	-8.627%	4	543	-48.927%
2026-03-06	11.0000	13.1500	11.0000	12.7500	+7.868%	103	543	-53.333%
2026-03-05	12.4200	12.4200	11.6500	11.8200	-16.761%	23	535	-49.662%
2026-03-04	13.9000	14.9300	13.5900	14.2000	+17.452%	453	535	-58.099%
2026-03-03	11.4000	12.0900	11.3000	12.0900	-10.775%	326	824	-50.786%
2026-03-02	13.8500	13.8500	13.5500	13.5500	-10.855%	29	1,128	-56.089%
2026-02-27	15.8500	16.7500	13.8000	15.2000	-37.474%	26	1,121	-60.855%
2026-02-26	24.5900	24.5900	23.9500	24.3100	-4.779%	55	1,118	-75.524%
2026-02-25	25.5300	25.5300	25.5300	25.5300	+0.512%	1	1,072	-76.694%
2026-02-24	23.9500	25.4000	23.9500	25.4000	+16.674%	261	1,072	-76.575%
2026-02-23	21.7800	21.7800	21.7700	21.7700	+6.195%	3	817	-72.669%
2026-02-20	20.4500	20.5000	20.1000	20.5000	-17.004%	530	818	-70.976%
2026-02-19	23.8500	24.7000	23.8500	24.7000	+2.405%	2	316	-75.911%
2026-02-18	24.1200	24.1200	24.1200	24.1200	+4.961%	5	315	-75.332%
2026-02-17	22.6200	23.2000	22.6200	22.9800	-0.087%	136	315	-74.108%
2026-02-09	22.2700	23.0000	22.2700	23.0000	+15.000%	6	239	-74.130%
2026-02-06	19.6300	20.0000	19.6300	20.0000	+25.000%	3	239	-70.250%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-5.325%	1	242	-62.813%
2026-02-04	16.9000	16.9000	16.9000	16.9000	-19.524%	4	242	-64.793%
2026-01-30	21.6000	21.6000	21.0000	21.0000	-8.854%	387	242	-71.667%
2026-01-29	23.2000	24.6000	23.0400	23.0400	-14.190%	10	563	-74.175%
2026-01-28	30.0500	30.0500	26.3200	26.8500	-7.414%	178	556	-77.840%
2026-01-27	25.0000	29.5600	25.0000	29.0000	+21.339%	26	400	-79.483%
2026-01-26	23.9000	23.9000	23.9000	23.9000	+16.302%	4	401	-75.105%
2026-01-23	20.2500	20.5500	20.2500	20.5500	-4.861%	20	397	-71.046%
2026-01-22	23.0000	23.0000	21.6000	21.6000	-1.818%	11	399	-72.454%
2026-01-20	22.4900	22.4900	22.0000	22.0000	-11.965%	218	408	-72.955%
2026-01-16	23.0000	25.6400	21.8200	24.9900	+13.591%	15	193	-76.190%
2026-01-15	22.2100	24.0000	22.0000	22.0000	+15.789%	11	193	-72.955%
2026-01-14	18.5400	19.0000	18.5400	19.0000	+3.149%	11	193	-68.684%
2026-01-13	18.4200	18.4200	18.4200	18.4200	-9.927%	1	191	-67.698%
2026-01-12	15.0000	20.4500	15.0000	20.4500	+49.707%	43	191	-70.905%
2026-01-06	12.7500	13.6600	12.4000	13.6600	-11.814%	25	192	-56.442%
2026-01-05	15.4900	15.4900	15.4900	15.4900	+3.267%	1	177	-61.588%
2026-01-02	12.4400	16.0000	12.4400	15.0000	+21.457%	32	177	-60.333%
2025-12-30	12.3500	12.3500	12.3500	12.3500	-25.152%	1	177	-51.822%
2025-12-23	16.5000	16.5000	16.5000	16.5000	-11.051%	1	177	-63.939%
2025-12-22	18.2400	18.5500	18.2400	18.5500	+11.078%	12	167	-67.925%
2025-12-19	16.5500	16.7000	16.5000	16.7000	+75.789%	17	167	-64.371%
2025-12-17	9.5000	9.5000	9.5000	9.5000	-9.953%	1	152	-37.368%
2025-12-16	12.1500	12.1900	10.0000	10.5500	-16.270%	227	151	-43.602%
2025-12-15	13.7000	13.7000	12.5500	12.6000	-30.579%	42	93	-52.778%
2025-12-04	18.1500	18.1500	18.1500	18.1500	+11.350%	5	53	-67.218%
2025-11-28	16.3000	16.5000	16.3000	16.3000	+2.194%	8	53	-63.497%
2025-11-26	16.0000	16.0000	14.8500	15.9500	+2.244%	3	45	-62.696%
2025-11-24	15.3600	16.2200	15.3600	15.6000	+1.430%	11	45	-61.859%
2025-11-21	15.0000	15.3800	13.5000	15.3800	-20.517%	4	47	-61.313%
2025-11-20	19.3500	19.3500	19.3500	19.3500	+12.500%	20	47	-69.251%
2025-11-19	17.2000	17.2000	17.2000	17.2000	+10.968%	1	47	-65.407%
2025-11-18	15.8000	15.8000	15.5000	15.5000	-7.738%	5	48	-61.613%
2025-11-17	16.8000	16.8000	16.8000	16.8000	-4.545%	1	45	-64.583%
2025-11-14	17.6000	17.6000	17.6000	17.6000	-0.733%	20	45	-66.193%
2025-11-13	18.4200	18.4500	17.7300	17.7300	-17.535%	7	25	-66.441%
2025-11-11	24.5000	24.7000	21.5000	21.5000	0.000%	28	24	-72.326%

.dark-mode .PZDPN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZDPN0{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C170CRWV Jun 17 2027 170.00 Call (CRWV270617C00170000)option OPRA

CRWV20270617C170
CRWV Jun 17 2027 170.00 Call (CRWV270617C00170000)
option OPRA