Dark

CRWV20270617C60
CRWV Jun 17 2027 60.00 Call (CRWV270617C00060000)
option OPRA

EOD

Sep 23, 2026

38.32-0.468%(-0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	37.3700	38.3200	37.3700	38.3200	-0.468%	3	140	0.000%
2026-09-22	38.5000	38.5000	38.5000	38.5000	+4.054%	3	138	-0.468%
2026-09-21	35.1000	37.0000	35.1000	37.0000	+19.355%	12	141	+3.568%
2026-09-17	31.8800	31.8800	31.0000	31.0000	-13.043%	5	133	+23.613%
2026-09-14	35.6500	35.6500	35.6500	35.6500	-9.288%	10	128	+7.489%
2026-09-11	39.3000	39.3000	39.3000	39.3000	-1.750%	2	118	-2.494%
2026-09-10	40.0000	40.0000	40.0000	40.0000	-18.864%	1	118	-4.200%
2026-09-09	49.4800	49.4800	49.3000	49.3000	-1.988%	11	117	-22.272%
2026-09-08	45.8000	52.0000	45.8000	50.3000	+29.306%	12	117	-23.817%
2026-09-04	36.2500	38.9000	36.2500	38.9000	+10.511%	11	140	-1.491%
2026-09-03	32.9000	35.2000	32.9000	35.2000	+8.308%	12	140	+8.864%
2026-09-02	32.1200	32.5000	32.1200	32.5000	-1.156%	7	147	+17.908%
2026-09-01	32.9000	32.9500	32.8800	32.8800	-8.285%	11	145	+16.545%
2026-08-31	35.3500	35.8500	35.3500	35.8500	+2.429%	2	134	+6.890%
2026-08-28	36.7500	38.5000	35.0000	35.0000	-10.714%	4	134	+9.486%
2026-08-26	39.0000	39.5000	39.0000	39.2000	-3.138%	3	132	-2.245%
2026-08-25	41.0000	41.0000	40.4700	40.4700	-0.565%	4	131	-5.313%
2026-08-21	40.7000	40.7000	40.7000	40.7000	-17.778%	1	132	-5.848%
2026-08-18	49.5000	49.5000	49.5000	49.5000	-6.427%	1	131	-22.586%
2026-08-14	53.0000	53.0000	52.9000	52.9000	-7.193%	2	131	-27.561%
2026-08-13	60.0000	65.0000	57.0000	57.0000	+0.707%	4	133	-32.772%
2026-08-12	60.0000	60.0000	56.6000	56.6000	+27.191%	15	135	-32.297%
2026-08-10	44.5000	44.5000	44.5000	44.5000	+1.367%	1	149	-13.888%
2026-08-07	44.1800	44.1800	43.9000	43.9000	-3.516%	9	150	-12.711%
2026-08-05	45.5000	45.5000	45.5000	45.5000	-3.602%	15	146	-15.780%
2026-08-04	44.9500	47.4600	42.5000	47.2000	+18.682%	12	161	-18.814%
2026-08-03	36.3000	39.7700	36.0300	39.7700	+30.865%	32	165	-3.646%
2026-07-31	33.3000	33.3000	29.2000	30.3900	-2.938%	8	197	+26.094%
2026-07-30	28.2500	33.0600	28.0000	31.3100	+30.458%	7	193	+22.389%
2026-07-29	25.5000	25.5000	22.4600	24.0000	-9.263%	22	197	+59.667%
2026-07-28	26.9500	26.9500	24.8500	26.4500	-8.223%	29	177	+44.877%
2026-07-27	29.0000	29.0000	28.8200	28.8200	-6.276%	4	157	+32.963%
2026-07-24	32.5000	32.5000	30.7500	30.7500	-21.656%	13	157	+24.618%
2026-07-22	38.9500	39.9200	38.9500	39.2500	+16.815%	14	146	-2.369%
2026-07-20	33.6000	33.6000	33.6000	33.6000	+5.827%	2	149	+14.048%
2026-07-17	27.8000	31.7500	27.8000	31.7500	+2.419%	8	151	+20.693%
2026-07-16	30.3500	31.0000	30.3500	31.0000	-9.753%	15	146	+23.613%
2026-07-15	34.2000	34.3500	34.2000	34.3500	-6.019%	3	131	+11.557%
2026-07-14	36.6000	36.6000	36.5500	36.5500	-6.041%	7	132	+4.843%
2026-07-13	39.0000	39.0000	38.8900	38.9000	-8.190%	3	125	-1.491%
2026-07-08	42.3700	42.3700	42.3700	42.3700	+5.267%	1	123	-9.559%
2026-07-07	40.2500	40.2500	40.2500	40.2500	-3.012%	3	122	-4.795%
2026-07-06	41.5000	41.5000	41.5000	41.5000	-1.002%	1	119	-7.663%
2026-07-01	43.4000	43.4000	41.5000	41.9200	-40.114%	11	118	-8.588%
2026-06-16	70.0000	70.0000	70.0000	70.0000	+26.537%	5	107	-45.257%
2026-06-12	55.3200	55.3200	55.3200	55.3200	-10.136%	1	112	-30.730%
2026-06-04	61.5600	61.5600	61.5600	61.5600	-8.133%	1	111	-37.752%
2026-06-03	67.0100	67.0100	67.0100	67.0100	-5.752%	1	110	-42.815%
2026-06-02	77.1000	77.1000	71.1000	71.1000	-7.241%	5	110	-46.104%
2026-06-01	71.0000	76.6500	71.0000	76.6500	+28.824%	3	109	-50.007%
2026-05-29	59.5000	59.5000	59.5000	59.5000	-0.833%	2	108	-35.597%
2026-05-28	60.0000	60.0000	60.0000	60.0000	+1.266%	2	106	-36.133%
2026-05-26	59.2500	59.2500	59.2500	59.2500	+1.769%	1	104	-35.325%
2026-05-22	58.8000	58.8000	58.2200	58.2200	+13.379%	41	144	-34.181%
2026-05-19	52.8000	52.8000	49.3900	51.3500	-3.113%	18	144	-25.375%
2026-05-18	53.0000	53.0000	53.0000	53.0000	-20.096%	3	145	-27.698%
2026-05-14	65.0000	66.3300	65.0000	66.3300	+5.202%	7	145	-42.228%
2026-05-13	63.0500	63.0500	63.0500	63.0500	+7.778%	1	136	-39.223%
2026-05-12	58.5000	58.5000	58.5000	58.5000	-14.599%	1	136	-34.496%
2026-05-11	65.0000	68.5000	65.0000	68.5000	+2.683%	5	136	-44.058%
2026-05-08	68.5000	68.5000	66.7100	66.7100	-17.315%	2	137	-42.557%
2026-05-07	80.6800	80.6800	80.6800	80.6800	-5.560%	1	135	-52.504%
2026-05-06	85.2500	85.4300	85.2500	85.4300	+6.788%	2	135	-55.145%
2026-05-04	80.0000	80.0000	80.0000	80.0000	+11.888%	1	137	-52.100%
2026-05-01	71.5000	71.5000	71.5000	71.5000	+19.425%	2	136	-46.406%
2026-04-28	59.8700	59.8700	59.8700	59.8700	-16.195%	4	136	-35.995%
2026-04-23	71.4400	71.4400	71.4400	71.4400	-4.747%	1	136	-46.361%
2026-04-22	75.0000	75.0000	75.0000	75.0000	+9.266%	2	136	-48.907%
2026-04-20	65.2500	68.7000	65.2500	68.6400	-1.943%	14	134	-44.172%
2026-04-17	68.2500	70.0000	68.0000	70.0000	-1.616%	8	137	-45.257%
2026-04-14	68.2500	71.1500	68.2500	71.1500	+10.020%	2	145	-46.142%
2026-04-13	64.8000	64.8000	64.6700	64.6700	+14.056%	2	143	-40.745%
2026-04-10	56.0000	58.0000	56.0000	56.7000	+92.792%	7	145	-32.416%
2026-03-30	32.4900	32.4900	29.4100	29.4100	-26.750%	11	149	+30.296%
2026-03-23	43.0000	43.0000	39.7200	40.1500	-0.124%	7	156	-4.558%
2026-03-20	40.2500	40.2500	40.2000	40.2000	-0.372%	2	154	-4.677%
2026-03-12	40.3500	40.3500	40.3500	40.3500	-0.616%	1	156	-5.031%
2026-03-11	41.0000	41.0000	40.5500	40.6000	+12.155%	27	155	-5.616%
2026-03-10	36.2000	36.2000	36.2000	36.2000	+2.695%	1	156	+5.856%
2026-03-09	33.8000	35.2500	33.5100	35.2500	0.000%	29	155	+8.709%
2026-03-06	34.8200	35.3700	34.8200	35.2500	-9.220%	11	135	+8.709%
2026-03-05	39.4700	39.4700	38.8300	38.8300	-2.804%	20	124	-1.313%
2026-03-04	38.7500	39.9500	37.7500	39.9500	+10.359%	5	104	-4.080%
2026-03-03	36.2000	36.2000	36.2000	36.2000	-6.725%	1	103	+5.856%
2026-02-27	41.5000	41.5000	38.6500	38.8100	-28.130%	27	102	-1.263%
2026-02-12	54.0000	54.0000	54.0000	54.0000	-2.351%	1	115	-29.037%
2026-02-09	53.4200	55.3000	53.4200	55.3000	+14.778%	2	116	-30.705%
2026-02-06	42.6300	48.5000	42.6300	48.1800	+30.216%	12	114	-20.465%
2026-02-05	37.0000	37.0000	37.0000	37.0000	-31.240%	10	124	+3.568%
2026-01-30	53.8100	53.8100	53.8100	53.8100	-15.260%	2	114	-28.786%
2026-01-26	59.0500	63.5000	59.0500	63.5000	+15.455%	6	116	-39.654%
2026-01-22	55.0000	55.0000	55.0000	55.0000	+13.872%	1	110	-30.327%
2026-01-21	48.3000	48.3000	48.3000	48.3000	-13.750%	2	111	-20.663%
2026-01-15	55.0700	56.0000	55.0700	56.0000	+16.376%	7	113	-31.571%
2026-01-13	47.1700	48.1200	47.1700	48.1200	+2.383%	2	120	-20.366%
2026-01-12	39.4900	47.0000	39.4900	47.0000	+20.513%	5	119	-18.468%
2026-01-08	39.0000	39.0000	39.0000	39.0000	+4.362%	1	122	-1.744%
2026-01-06	37.3900	37.3900	37.3700	37.3700	-7.614%	2	121	+2.542%
2026-01-02	40.4500	40.4500	40.4500	40.4500	+17.077%	1	121	-5.266%
2025-12-31	34.5500	34.5500	34.5500	34.5500	-7.124%	1	122	+10.912%
2025-12-30	36.9000	37.2000	36.9000	37.2000	-0.800%	2	122	+3.011%
2025-12-29	37.6000	37.6000	37.5000	37.5000	-3.101%	2	122	+2.187%
2025-12-26	38.7000	38.7000	38.7000	38.7000	-3.008%	2	122	-0.982%
2025-12-24	39.9000	39.9000	39.9000	39.9000	-1.238%	1	121	-3.960%
2025-12-19	40.4000	40.4000	40.4000	40.4000	+35.525%	1	121	-5.149%
2025-12-17	29.8100	29.8100	29.8100	29.8100	-5.665%	5	120	+28.547%
2025-12-16	32.3000	32.3000	31.6000	31.6000	-12.465%	2	115	+21.266%
2025-12-15	36.1000	36.1000	36.1000	36.1000	-12.165%	13	115	+6.150%
2025-12-12	46.0400	46.0400	39.8000	41.1000	-14.286%	89	115	-6.764%
2025-12-11	43.4000	47.9500	43.4000	47.9500	-1.134%	6	135	-20.083%
2025-12-10	48.5000	48.5000	48.5000	48.5000	-3.579%	5	129	-20.990%
2025-12-09	45.6500	50.3000	45.6500	50.3000	+11.654%	3	124	-23.817%
2025-12-08	45.0500	45.0500	45.0500	45.0500	-9.082%	5	121	-14.939%
2025-12-05	49.4000	49.5500	49.4000	49.5500	+3.878%	12	116	-22.664%
2025-12-04	43.0000	47.7000	43.0000	47.7000	+22.308%	52	104	-19.665%
2025-12-03	37.8000	39.0000	37.8000	39.0000	-0.965%	2	53	-1.744%
2025-12-01	36.1000	40.1500	34.9000	39.3800	+6.576%	26	51	-2.692%
2025-11-25	36.9500	36.9500	36.9500	36.9500	+0.136%	1	28	+3.708%
2025-11-21	32.8000	36.9500	32.8000	36.9000	-4.897%	8	27	+3.848%
2025-11-20	38.8000	38.8000	38.8000	38.8000	+2.375%	6	25	-1.237%
2025-11-19	38.0000	38.0000	37.9000	37.9000	-7.561%	2	19	+1.108%
2025-11-14	38.0000	43.0000	37.1000	41.0000	+0.171%	11	19	-6.537%
2025-11-13	42.9500	42.9500	40.9300	40.9300	-24.204%	6	10	-6.377%
2025-11-11	54.0000	54.0000	54.0000	54.0000	-15.953%	1	3	-29.037%
2025-11-10	64.2500	64.2500	64.2500	64.2500	0.000%	3	3	-40.358%

.dark-mode .G6JGxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6JGxy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C60CRWV Jun 17 2027 60.00 Call (CRWV270617C00060000)option OPRA

CRWV20270617C60
CRWV Jun 17 2027 60.00 Call (CRWV270617C00060000)
option OPRA