Dark

CRWV20270617C70
CRWV Jun 17 2027 70.00 Call (CRWV270617C00070000)
option OPRA

EOD

Jun 26, 2026

42.85-12.193%(-5.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	42.8500	42.8500	42.8500	42.8500	-12.193%	1	76	0.000%
2026-06-24	48.8000	48.8000	48.8000	48.8000	-21.506%	1	76	-12.193%
2026-06-18	62.1700	62.1700	62.1700	62.1700	+18.645%	1	77	-31.076%
2026-06-12	46.4500	52.4000	46.4500	52.4000	+21.578%	2	77	-18.225%
2026-06-11	44.1000	44.3500	43.1000	43.1000	-5.813%	3	77	-0.580%
2026-06-10	45.2000	45.7600	45.2000	45.7600	-10.275%	2	78	-6.359%
2026-06-08	51.0000	51.0000	51.0000	51.0000	+9.466%	1	78	-15.980%
2026-06-05	50.0000	50.2300	46.5900	46.5900	-22.051%	8	79	-8.027%
2026-06-03	59.7700	59.7700	59.7700	59.7700	-12.681%	1	79	-28.309%
2026-06-01	64.8000	68.4500	64.8000	68.4500	+28.545%	2	79	-37.400%
2026-05-29	53.2500	53.2500	53.2500	53.2500	-1.352%	2	79	-19.531%
2026-05-26	53.9800	53.9800	53.9800	53.9800	+4.350%	1	79	-20.619%
2026-05-22	51.7300	51.7300	51.7300	51.7300	-2.396%	20	83	-17.166%
2026-05-21	53.0000	53.0000	53.0000	53.0000	+9.617%	1	84	-19.151%
2026-05-20	48.3500	48.3500	48.3500	48.3500	+3.004%	3	84	-11.375%
2026-05-19	46.9400	46.9400	46.9400	46.9400	-24.045%	1	84	-8.713%
2026-05-14	61.8000	61.8000	61.8000	61.8000	+8.099%	1	84	-30.663%
2026-05-13	57.1700	57.1700	57.1700	57.1700	+11.551%	1	86	-25.048%
2026-05-12	51.2500	51.2500	51.2500	51.2500	-13.209%	1	86	-16.390%
2026-05-08	59.0500	59.0500	59.0500	59.0500	-26.188%	2	86	-27.434%
2026-05-06	73.9500	80.0000	73.9500	80.0000	+50.517%	3	87	-46.438%
2026-04-28	53.0000	53.1500	53.0000	53.1500	-8.251%	2	90	-19.379%
2026-04-27	57.9300	57.9300	57.9300	57.9300	-2.540%	9	91	-26.031%
2026-04-24	59.4400	59.4400	59.4400	59.4400	-8.974%	1	91	-27.910%
2026-04-23	65.3000	65.3000	65.3000	65.3000	-5.018%	2	91	-34.380%
2026-04-22	64.1300	68.9500	64.1300	68.7500	+8.954%	12	91	-37.673%
2026-04-17	63.1000	63.1000	63.1000	63.1000	+0.079%	1	84	-32.092%
2026-04-14	63.0000	63.7500	63.0000	63.0500	+4.215%	4	85	-32.038%
2026-04-13	60.4500	60.5000	60.4500	60.5000	+17.476%	2	86	-29.174%
2026-04-10	51.5000	51.5000	51.5000	51.5000	+28.750%	1	87	-16.796%
2026-04-09	40.0000	40.0000	40.0000	40.0000	+9.200%	1	87	+7.125%
2026-04-07	36.9000	36.9000	36.6300	36.6300	+21.131%	13	87	+16.981%
2026-04-02	29.6500	30.2400	29.6500	30.2400	-1.176%	2	90	+41.700%
2026-03-31	29.5000	30.6000	29.5000	30.6000	+22.498%	4	90	+40.033%
2026-03-30	27.4900	27.4900	24.9800	24.9800	-15.322%	8	89	+71.537%
2026-03-27	29.5000	29.5000	29.5000	29.5000	-26.010%	1	85	+45.254%
2026-03-25	39.8700	39.8700	39.8700	39.8700	+10.260%	1	84	+7.474%
2026-03-23	36.1600	36.1600	36.1600	36.1600	+5.577%	1	84	+18.501%
2026-03-20	34.5000	34.7100	34.2500	34.2500	-1.211%	8	84	+25.109%
2026-03-19	35.6800	35.6800	34.6700	34.6700	-3.668%	19	89	+23.594%
2026-03-12	35.9900	35.9900	35.9900	35.9900	-3.975%	1	94	+19.061%
2026-03-11	34.0000	37.5000	34.0000	37.4800	+23.087%	6	94	+14.328%
2026-03-09	30.1300	30.4500	30.1300	30.4500	-1.774%	10	96	+40.722%
2026-03-06	30.8200	33.3500	30.8200	31.0000	-0.641%	12	87	+38.226%
2026-03-05	35.1000	35.1000	31.2000	31.2000	-12.433%	16	75	+37.340%
2026-03-04	35.6300	35.6300	35.6300	35.6300	+10.687%	1	59	+20.264%
2026-03-03	29.9900	32.1900	29.9900	32.1900	-4.763%	7	59	+33.116%
2026-03-02	33.8000	33.8000	33.8000	33.8000	-6.111%	1	54	+26.775%
2026-02-27	39.2500	39.2500	34.1000	36.0000	-30.502%	7	54	+19.028%
2026-02-24	51.7000	51.8000	51.7000	51.8000	+5.714%	20	54	-17.278%
2026-02-23	47.2000	49.0000	47.2000	49.0000	+15.566%	4	54	-12.551%
2026-02-20	44.8000	44.8000	42.4000	42.4000	-15.200%	3	54	+1.061%
2026-02-19	50.0000	50.0000	50.0000	50.0000	+1.895%	1	54	-14.300%
2026-02-18	51.2000	51.2000	49.0700	49.0700	+1.071%	11	55	-12.676%
2026-02-11	51.3500	51.3500	48.5500	48.5500	-0.979%	2	60	-11.740%
2026-02-09	49.0300	49.0300	49.0300	49.0300	+32.945%	8	60	-12.605%
2026-02-06	36.8800	36.8800	36.8800	36.8800	-3.708%	1	60	+16.188%
2026-02-05	35.0000	38.3000	35.0000	38.3000	-10.972%	3	59	+11.880%
2026-02-04	43.0200	43.0200	43.0200	43.0200	-5.864%	1	59	-0.395%
2026-02-02	45.6000	45.7000	45.6000	45.7000	-7.133%	2	60	-6.236%
2026-01-30	49.2100	49.2100	49.2100	49.2100	-7.151%	2	60	-12.924%
2026-01-29	53.0000	53.0000	53.0000	53.0000	+9.391%	1	60	-19.151%
2026-01-22	48.4500	48.4500	48.4500	48.4500	+2.000%	2	59	-11.558%
2026-01-15	47.5000	47.5000	47.5000	47.5000	+7.955%	1	58	-9.789%
2026-01-14	45.2500	45.2500	43.7000	44.0000	+1.149%	5	58	-2.614%
2026-01-13	43.5000	43.5000	43.5000	43.5000	-1.136%	1	58	-1.494%
2026-01-12	42.9500	44.0000	42.9500	44.0000	+25.535%	3	57	-2.614%
2026-01-07	35.5000	35.5000	35.0500	35.0500	+0.863%	6	60	+22.254%
2026-01-06	33.2700	34.7500	33.2700	34.7500	-5.416%	4	60	+23.309%
2026-01-05	36.7400	36.7400	36.7400	36.7400	-1.369%	1	61	+16.630%
2026-01-02	37.2500	37.2500	37.2500	37.2500	+25.084%	2	61	+15.034%
2025-12-31	30.9000	31.3000	29.7800	29.7800	-7.659%	10	65	+43.889%
2025-12-30	32.2500	32.2500	32.2500	32.2500	-13.655%	1	65	+32.868%
2025-12-24	37.3500	37.3500	37.3500	37.3500	-1.451%	21	75	+14.726%
2025-12-23	37.8100	37.9000	37.8100	37.9000	-7.108%	2	75	+13.061%
2025-12-22	43.0000	43.0000	40.8000	40.8000	+9.237%	13	75	+5.025%
2025-12-19	37.5000	37.5000	37.3500	37.3500	+31.746%	2	62	+14.726%
2025-12-18	28.3500	28.3500	28.3500	28.3500	+9.884%	10	60	+51.146%
2025-12-17	25.8000	25.8000	25.8000	25.8000	-9.091%	10	65	+66.085%
2025-12-16	29.5000	29.5000	28.3800	28.3800	-22.353%	2	55	+50.987%
2025-12-12	36.5500	36.5500	36.5500	36.5500	-18.922%	1	53	+17.237%
2025-12-05	45.0800	45.0800	45.0800	45.0800	+2.455%	1	52	-4.947%
2025-12-04	44.0000	44.0000	44.0000	44.0000	+22.460%	12	53	-2.614%
2025-12-01	35.9300	35.9300	35.9300	35.9300	+0.955%	2	65	+19.260%
2025-11-28	35.5900	35.5900	35.5900	35.5900	+1.396%	1	63	+20.399%
2025-11-26	35.1000	35.1000	35.1000	35.1000	+8.367%	11	54	+22.080%
2025-11-25	29.0000	32.3900	29.0000	32.3900	+0.279%	3	54	+32.294%
2025-11-21	32.6000	33.2500	32.2500	32.3000	-22.169%	29	53	+32.663%
2025-11-20	41.5000	41.5000	41.5000	41.5000	+18.911%	1	41	+3.253%
2025-11-19	34.9000	34.9000	34.9000	34.9000	-4.121%	2	42	+22.779%
2025-11-18	34.2500	36.4000	34.2000	36.4000	+7.059%	3	41	+17.720%
2025-11-17	35.7500	35.7500	34.0000	34.0000	-10.526%	20	39	+26.029%
2025-11-14	34.8800	38.0000	34.8800	38.0000	+2.343%	2	21	+12.763%
2025-11-13	41.8000	41.8000	37.1300	37.1300	-16.412%	5	20	+15.405%
2025-11-12	44.9000	44.9000	43.5000	44.4200	-1.289%	15	19	-3.534%
2025-11-11	47.2500	47.2500	45.0000	45.0000	-24.191%	6	6	-4.778%
2025-11-10	62.7500	62.8000	59.3600	59.3600	0.000%	4	2	-27.813%

.dark-mode .CWLCLl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWLCLl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C70CRWV Jun 17 2027 70.00 Call (CRWV270617C00070000)option OPRA

CRWV20270617C70
CRWV Jun 17 2027 70.00 Call (CRWV270617C00070000)
option OPRA