Dark

CRWV20270617C55
CRWV Jun 17 2027 55.00 Call (CRWV270617C00055000)
option OPRA

EOD

Oct 1, 2026

40.00+1.266%(+0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	38.7000	40.0000	38.4000	40.0000	+1.266%	3	82	0.000%
2026-09-29	38.3500	39.5000	38.3500	39.5000	+4.029%	2	81	+1.266%
2026-09-21	37.7000	37.9700	37.7000	37.9700	+10.700%	2	81	+5.346%
2026-09-18	34.7000	34.7000	34.3000	34.3000	-1.067%	6	81	+16.618%
2026-09-17	33.9000	34.6700	33.9000	34.6700	-35.196%	2	79	+15.374%
2026-09-08	49.0500	53.5000	49.0500	53.5000	+50.832%	12	79	-25.234%
2026-09-02	35.4700	35.4700	35.4700	35.4700	-0.225%	2	69	+12.771%
2026-09-01	35.5500	35.5500	35.5500	35.5500	-11.940%	2	69	+12.518%
2026-08-28	40.3700	40.3900	40.3700	40.3700	-2.957%	3	69	-0.917%
2026-08-27	41.6000	41.6000	41.6000	41.6000	-3.368%	3	69	-3.846%
2026-08-25	43.0500	43.0500	43.0500	43.0500	-10.499%	1	69	-7.085%
2026-08-18	48.1000	48.1000	48.1000	48.1000	-16.782%	2	69	-16.840%
2026-08-14	57.8000	57.8000	57.8000	57.8000	-7.741%	1	69	-30.796%
2026-08-13	64.0000	64.0000	62.6500	62.6500	+4.417%	18	69	-36.153%
2026-08-12	62.7500	62.7500	60.0000	60.0000	+30.293%	2	84	-33.333%
2026-08-11	46.0500	46.0500	46.0500	46.0500	-1.392%	1	85	-13.138%
2026-08-07	46.7000	46.7000	46.7000	46.7000	+11.190%	10	85	-14.347%
2026-08-03	38.7500	42.0000	38.7500	42.0000	+28.637%	7	85	-4.762%
2026-07-31	32.6500	32.6500	32.6500	32.6500	+36.042%	5	85	+22.511%
2026-07-29	26.1000	26.2000	24.0000	24.0000	-29.412%	10	85	+66.667%
2026-07-24	34.0000	34.0000	34.0000	34.0000	-17.275%	5	84	+17.647%
2026-07-23	41.0000	41.1000	41.0000	41.1000	+25.881%	6	79	-2.676%
2026-07-16	32.6000	32.6500	32.6000	32.6500	-11.398%	20	79	+22.511%
2026-07-15	37.0000	37.1800	36.5600	36.8500	-4.977%	61	87	+8.548%
2026-07-14	38.6500	38.7800	38.6500	38.7800	-6.102%	6	45	+3.146%
2026-07-07	41.3000	41.3500	41.3000	41.3000	-5.708%	3	45	-3.148%
2026-07-01	44.7200	44.7200	43.8000	43.8000	-37.713%	4	44	-8.676%
2026-06-18	70.3200	70.3200	70.3200	70.3200	-2.333%	1	46	-43.117%
2026-06-16	72.0000	72.0000	72.0000	72.0000	+21.008%	2	46	-44.444%
2026-06-08	59.5000	59.5000	59.5000	59.5000	+4.386%	14	46	-32.773%
2026-06-05	57.0000	57.0000	57.0000	57.0000	-9.953%	1	37	-29.825%
2026-05-29	63.3000	63.3000	63.3000	63.3000	+6.190%	1	36	-36.809%
2026-05-27	59.6100	59.6100	59.6100	59.6100	+1.034%	1	35	-32.897%
2026-05-12	59.0000	59.0000	59.0000	59.0000	-20.752%	1	34	-32.203%
2026-05-01	73.8500	74.4500	73.8500	74.4500	+5.155%	3	33	-46.273%
2026-04-15	70.8000	70.8000	70.8000	70.8000	+9.344%	1	33	-43.503%
2026-04-13	64.7500	64.7500	64.7500	64.7500	+17.727%	1	33	-38.224%
2026-04-10	55.0000	55.0000	55.0000	55.0000	+15.789%	1	33	-27.273%
2026-04-08	47.5000	47.5000	47.5000	47.5000	+12.426%	4	33	-15.789%
2026-04-02	42.2500	42.2500	42.2500	42.2500	+30.040%	1	38	-5.325%
2026-03-30	32.4900	32.4900	32.4900	32.4900	-23.786%	4	38	+23.115%
2026-03-23	42.1000	42.6300	42.1000	42.6300	-4.245%	2	34	-6.169%
2026-03-16	44.5200	44.5200	44.5200	44.5200	+2.345%	1	33	-10.153%
2026-03-13	43.5000	43.5000	43.5000	43.5000	+16.779%	1	34	-8.046%
2026-03-09	36.6800	37.2500	36.6800	37.2500	-4.609%	10	33	+7.383%
2026-03-05	39.0500	39.0500	39.0500	39.0500	-33.362%	1	24	+2.433%
2026-02-24	58.3500	58.7000	58.3500	58.6000	+13.237%	22	23	-31.741%
2026-02-20	51.7500	51.7500	51.7500	51.7500	-9.211%	1	22	-22.705%
2026-02-18	57.0000	57.0000	57.0000	57.0000	+35.941%	5	21	-29.825%
2026-02-05	41.9300	41.9300	41.9300	41.9300	-26.348%	18	26	-4.603%
2026-01-30	57.4300	57.4300	56.9300	56.9300	-13.742%	2	44	-29.738%
2026-01-27	66.0000	66.0000	66.0000	66.0000	+25.714%	2	43	-39.394%
2026-01-21	52.5000	52.5000	52.5000	52.5000	-5.405%	1	45	-23.810%
2026-01-20	55.5000	55.5000	55.5000	55.5000	-10.049%	1	44	-27.928%
2026-01-16	61.0000	61.7000	61.0000	61.7000	+8.246%	14	56	-35.170%
2026-01-15	60.0000	60.0000	57.0000	57.0000	+8.057%	3	56	-29.825%
2026-01-12	50.7000	52.7500	50.2500	52.7500	+29.448%	26	59	-24.171%
2026-01-07	40.6000	40.7500	40.6000	40.7500	-1.332%	2	55	-1.840%
2026-01-06	41.2000	41.3000	41.2000	41.3000	-5.923%	2	55	-3.148%
2026-01-05	43.9000	43.9000	43.9000	43.9000	+8.529%	1	54	-8.884%
2026-01-02	40.1300	40.4500	40.1300	40.4500	+2.926%	3	54	-1.112%
2025-12-30	39.3000	39.3000	39.3000	39.3000	-17.211%	1	56	+1.781%
2025-12-22	47.4700	47.4700	47.4700	47.4700	+47.194%	1	56	-15.736%
2025-12-18	32.2500	32.2500	32.2500	32.2500	-7.593%	1	55	+24.031%
2025-12-17	34.9000	34.9000	34.9000	34.9000	-5.676%	2	56	+14.613%
2025-12-15	39.2500	39.2500	37.0000	37.0000	-11.377%	5	54	+8.108%
2025-12-12	42.0000	42.0000	41.7500	41.7500	-8.942%	2	51	-4.192%
2025-12-08	45.7500	45.8500	45.7500	45.8500	-7.374%	2	49	-12.759%
2025-12-04	47.8900	49.5000	47.8900	49.5000	+27.577%	6	49	-19.192%
2025-12-01	36.6400	39.4400	36.6400	38.8000	0.000%	4	53	+3.093%
2025-11-28	38.8000	38.8000	38.8000	38.8000	+3.605%	18	49	+3.093%
2025-11-25	36.4500	37.4500	36.4500	37.4500	-4.828%	2	31	+6.809%
2025-11-24	39.3500	39.3500	39.3500	39.3500	+22.969%	1	31	+1.652%
2025-11-21	32.0000	32.0000	32.0000	32.0000	-23.810%	2	28	+25.000%
2025-11-18	42.0000	42.0000	42.0000	42.0000	-6.145%	1	30	-4.762%
2025-11-14	44.7500	44.7500	44.7500	44.7500	+4.070%	2	29	-10.615%
2025-11-13	44.7000	45.0500	43.0000	43.0000	-12.245%	8	27	-6.977%
2025-11-12	53.0000	53.0000	49.0000	49.0000	-5.896%	7	19	-18.367%
2025-11-11	56.6000	56.6000	52.0700	52.0700	-22.469%	8	12	-23.180%
2025-11-10	70.0000	70.0000	67.1600	67.1600	+4.774%	4	10	-40.441%
2025-11-07	64.5000	65.4400	62.7500	64.1000	0.000%	8	0	-37.598%

.dark-mode .B8jxDc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8jxDc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C55CRWV Jun 17 2027 55.00 Call (CRWV270617C00055000)option OPRA

CRWV20270617C55
CRWV Jun 17 2027 55.00 Call (CRWV270617C00055000)
option OPRA