Dark

CRWV20270617C50
CRWV Jun 17 2027 50.00 Call (CRWV270617C00050000)
option OPRA

EOD

Oct 1, 2026

43.600.000%(0.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	41.9300	43.6000	41.9300	43.6000	0.000%	27	148	0.000%
2026-09-30	43.6000	43.6000	43.6000	43.6000	-2.744%	2	155	0.000%
2026-09-25	44.8300	44.8300	44.8300	44.8300	-3.488%	1	157	-2.744%
2026-09-24	45.0000	46.4500	43.2400	46.4500	+5.568%	23	156	-6.136%
2026-09-23	44.0000	44.0000	44.0000	44.0000	+0.663%	20	158	-0.909%
2026-09-22	44.8000	45.5000	43.7100	43.7100	+1.580%	15	177	-0.252%
2026-09-21	41.0500	43.0300	41.0500	43.0300	+15.362%	2	166	+1.325%
2026-09-17	37.9500	37.9500	37.3000	37.3000	-10.872%	12	167	+16.890%
2026-09-14	41.8500	41.8500	41.8500	41.8500	-8.684%	10	157	+4.182%
2026-09-11	47.5500	47.5500	45.8300	45.8300	-5.212%	12	147	-4.866%
2026-09-10	48.3500	48.3500	48.3500	48.3500	-15.913%	1	138	-9.824%
2026-09-08	52.4500	57.5000	52.4500	57.5000	+26.820%	11	137	-24.174%
2026-09-04	45.3400	45.3400	45.3400	45.3400	+12.534%	1	139	-3.838%
2026-09-03	40.2700	40.2900	40.2700	40.2900	-3.149%	2	139	+8.215%
2026-08-31	40.6100	41.6000	40.6100	41.6000	+0.971%	3	139	+4.808%
2026-08-28	41.5100	41.5100	41.2000	41.2000	-7.207%	2	138	+5.825%
2026-08-24	43.5500	44.4000	43.5500	44.4000	-8.283%	4	136	-1.802%
2026-08-19	48.4100	48.4100	48.4100	48.4100	-21.919%	1	136	-9.936%
2026-08-14	62.0000	62.0000	62.0000	62.0000	-15.068%	4	135	-29.677%
2026-08-13	73.0000	73.0000	73.0000	73.0000	+14.063%	2	131	-40.274%
2026-08-12	65.0800	66.8400	63.3400	64.0000	+33.333%	30	131	-31.875%
2026-08-11	47.4500	48.0000	47.1400	48.0000	-2.240%	6	148	-9.167%
2026-08-07	47.8100	49.1500	47.8100	49.1000	+0.925%	3	148	-11.202%
2026-08-06	48.0200	48.6500	48.0200	48.6500	-6.801%	4	148	-10.380%
2026-08-05	52.2000	52.2000	52.2000	52.2000	-2.101%	1	150	-16.475%
2026-08-04	50.5000	53.3200	50.3200	53.3200	+22.378%	7	150	-18.230%
2026-08-03	40.4500	43.5700	40.2500	43.5700	+24.842%	33	153	+0.069%
2026-07-31	35.0300	35.0300	34.9000	34.9000	-4.436%	6	173	+24.928%
2026-07-30	36.2600	36.5200	36.0700	36.5200	+38.701%	3	172	+19.387%
2026-07-29	29.6000	29.6000	26.3300	26.3300	-14.982%	44	172	+65.591%
2026-07-28	29.6000	31.1000	29.5500	30.9700	-9.206%	30	131	+40.781%
2026-07-27	33.8500	34.1100	33.8500	34.1100	-2.543%	2	115	+27.822%
2026-07-24	37.5900	37.5900	35.0000	35.0000	-22.891%	2	114	+24.571%
2026-07-22	45.0000	45.3900	45.0000	45.3900	+23.510%	4	112	-3.944%
2026-07-20	36.7500	36.7500	36.7500	36.7500	+0.136%	1	114	+18.639%
2026-07-17	36.7000	36.7000	36.7000	36.7000	+5.097%	4	113	+18.801%
2026-07-16	34.9200	34.9200	34.9200	34.9200	-10.850%	8	112	+24.857%
2026-07-15	39.4000	39.4000	39.1700	39.1700	-3.995%	3	120	+11.310%
2026-07-14	42.0000	42.0000	40.8000	40.8000	-7.546%	8	119	+6.863%
2026-07-13	44.1300	44.1300	44.1300	44.1300	+4.946%	1	112	-1.201%
2026-07-07	42.1500	42.1500	42.0500	42.0500	-1.981%	2	112	+3.686%
2026-07-02	44.5000	44.5000	42.9000	42.9000	-11.088%	3	109	+1.632%
2026-07-01	48.0000	48.2800	48.0000	48.2500	-15.455%	3	109	-9.637%
2026-06-30	57.0700	57.0700	57.0700	57.0700	+2.148%	5	107	-23.603%
2026-06-29	50.0000	55.8700	50.0000	55.8700	-6.180%	14	102	-21.962%
2026-06-25	59.5500	59.5500	59.5500	59.5500	+0.932%	1	94	-26.784%
2026-06-24	59.0000	59.0000	59.0000	59.0000	-15.303%	3	94	-26.102%
2026-06-23	69.7700	69.7700	69.6600	69.6600	-9.919%	20	94	-37.410%
2026-06-18	76.0500	77.3300	76.0500	77.3300	+1.750%	5	79	-43.618%
2026-06-17	78.9400	78.9400	76.0000	76.0000	+1.333%	6	79	-42.632%
2026-06-16	75.0000	75.0000	75.0000	75.0000	+21.457%	2	79	-41.867%
2026-06-12	61.7500	61.7500	61.7500	61.7500	+14.162%	3	79	-29.393%
2026-06-11	54.0900	54.0900	54.0900	54.0900	-6.741%	1	76	-19.394%
2026-06-10	56.2700	58.0000	56.1000	58.0000	-5.890%	11	75	-24.828%
2026-06-09	61.6300	61.6300	61.6300	61.6300	+3.181%	1	66	-29.255%
2026-06-05	60.2500	60.2500	59.7300	59.7300	-15.576%	4	66	-27.005%
2026-06-03	70.7500	70.7500	70.7500	70.7500	-8.827%	2	67	-38.375%
2026-06-02	83.4500	83.5000	77.6000	77.6000	-6.144%	4	68	-43.814%
2026-06-01	77.5900	82.6800	77.5900	82.6800	+26.713%	5	66	-47.267%
2026-05-28	65.2500	65.2500	65.2500	65.2500	-0.760%	1	67	-33.180%
2026-05-22	65.7500	65.7500	65.7500	65.7500	+2.462%	3	63	-33.688%
2026-05-21	64.1700	64.1700	64.1700	64.1700	+12.579%	6	63	-32.055%
2026-05-19	55.0000	57.0000	55.0000	57.0000	-2.062%	11	63	-23.509%
2026-05-18	61.9000	61.9000	58.2000	58.2000	-4.590%	3	49	-25.086%
2026-05-12	67.9000	67.9000	61.0000	61.0000	-13.781%	2	49	-28.525%
2026-05-08	70.7500	70.7500	70.7500	70.7500	-25.761%	1	47	-38.375%
2026-05-06	94.0000	95.3000	94.0000	95.3000	+10.429%	2	46	-54.250%
2026-05-05	86.3000	86.3000	86.3000	86.3000	+1.351%	1	47	-49.479%
2026-05-04	85.3000	85.5000	85.1500	85.1500	+15.458%	25	48	-48.796%
2026-04-30	73.7500	73.7500	73.7500	73.7500	+5.357%	2	29	-40.881%
2026-04-29	70.0000	70.0000	70.0000	70.0000	0.000%	2	29	-37.714%
2026-04-27	70.0000	70.0000	70.0000	70.0000	-10.256%	1	31	-37.714%
2026-04-23	80.1100	80.1100	78.0000	78.0000	-5.455%	9	32	-44.103%
2026-04-22	82.5000	82.5000	82.5000	82.5000	+5.769%	1	27	-47.152%
2026-04-21	78.0000	78.0000	78.0000	78.0000	+0.840%	1	27	-44.103%
2026-04-15	73.7500	77.3500	73.7500	77.3500	+8.288%	8	27	-43.633%
2026-04-13	71.4300	71.4300	71.4300	71.4300	+12.844%	1	32	-38.961%
2026-04-10	56.5000	63.3000	56.5000	63.3000	+15.532%	11	33	-31.122%
2026-04-09	53.2500	54.7900	49.1000	54.7900	+57.081%	23	44	-20.423%
2026-03-30	34.8800	34.8800	34.8800	34.8800	-29.350%	1	32	+25.000%
2026-03-25	49.3700	49.3700	49.3700	49.3700	+9.009%	1	31	-11.687%
2026-03-13	45.2900	45.2900	45.2900	45.2900	-0.680%	1	32	-3.732%
2026-03-11	45.6000	45.6000	45.6000	45.6000	+13.518%	2	33	-4.386%
2026-03-10	40.1700	40.1700	40.1700	40.1700	+4.746%	1	35	+8.539%
2026-03-06	38.0000	41.3800	38.0000	38.3500	-7.590%	4	35	+13.690%
2026-03-05	42.6900	42.6900	41.5000	41.5000	+8.327%	2	31	+5.060%
2026-03-03	37.5800	38.3100	37.5800	38.3100	-10.428%	3	31	+13.808%
2026-03-02	42.7700	42.7700	42.7700	42.7700	-8.002%	2	29	+1.941%
2026-02-27	46.4900	46.4900	46.4900	46.4900	-26.206%	2	29	-6.216%
2026-02-26	63.0000	63.0000	63.0000	63.0000	-0.865%	2	27	-30.794%
2026-02-25	63.5000	63.5500	63.5000	63.5500	+10.043%	2	30	-31.393%
2026-02-11	57.7500	57.7500	57.7500	57.7500	-1.702%	1	30	-24.502%
2026-02-10	58.7500	58.7500	58.7500	58.7500	+1.908%	1	29	-25.787%
2026-01-30	60.0000	60.0000	57.6500	57.6500	-8.868%	3	28	-24.371%
2026-01-26	63.2600	63.2600	63.2600	63.2600	+9.541%	1	26	-31.078%
2026-01-20	58.1000	58.1000	57.7500	57.7500	+5.000%	2	26	-24.502%
2026-01-12	55.0000	55.0000	55.0000	55.0000	+26.292%	20	27	-20.727%
2026-01-07	43.5500	43.5500	43.5500	43.5500	+5.576%	2	47	+0.115%
2026-01-06	41.2700	41.2700	41.2500	41.2500	-19.685%	21	46	+5.697%
2025-12-22	51.3600	51.3600	51.3600	51.3600	+27.602%	1	24	-15.109%
2025-12-19	40.2500	40.2500	40.2500	40.2500	+21.970%	1	24	+8.323%
2025-12-17	34.0000	34.0000	32.7500	33.0000	-10.569%	3	24	+32.121%
2025-12-16	36.5000	36.9000	36.5000	36.9000	-26.052%	2	22	+18.157%
2025-12-08	50.0500	50.0500	49.9000	49.9000	-5.760%	2	22	-12.625%
2025-12-04	50.2400	52.9500	50.2400	52.9500	+16.991%	9	22	-17.658%
2025-12-02	45.2600	45.2600	45.2600	45.2600	+9.588%	1	16	-3.668%
2025-12-01	41.3000	41.3000	41.3000	41.3000	+7.692%	5	15	+5.569%
2025-11-25	38.3500	38.3500	38.3500	38.3500	-3.522%	2	10	+13.690%
2025-11-24	39.7500	39.7500	39.7500	39.7500	-2.454%	1	8	+9.686%
2025-11-21	40.8000	40.8000	40.7500	40.7500	+7.180%	2	9	+6.994%
2025-11-20	47.0000	47.0000	38.0200	38.0200	-9.368%	9	9	+14.676%
2025-11-19	41.9500	41.9500	41.9500	41.9500	-3.341%	2	2	+3.933%
2025-11-17	43.4000	43.4000	43.4000	43.4000	-5.447%	1	1	+0.461%
2025-11-14	45.9000	45.9000	45.9000	45.9000	0.000%	1	1	-5.011%

.dark-mode .NT2yWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NT2yWx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C50CRWV Jun 17 2027 50.00 Call (CRWV270617C00050000)option OPRA

CRWV20270617C50
CRWV Jun 17 2027 50.00 Call (CRWV270617C00050000)
option OPRA