Dark

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

EOD

Oct 1, 2026

31.69+2.956%(+0.91)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.5000	31.6900	29.5000	31.6900	+2.956%	13	272	0.000%
2026-09-30	30.7800	30.7800	30.7800	30.7800	+3.289%	1	274	+2.956%
2026-09-29	30.6000	33.4000	29.8000	29.8000	+3.114%	21	275	+6.342%
2026-09-28	28.9000	28.9000	28.9000	28.9000	-8.254%	1	262	+9.654%
2026-09-25	31.5000	31.5000	31.5000	31.5000	-3.374%	1	262	+0.603%
2026-09-23	32.7200	32.7200	32.6000	32.6000	-0.458%	11	262	-2.791%
2026-09-22	32.7500	32.7500	32.7500	32.7500	+6.852%	1	257	-3.237%
2026-09-21	28.5000	30.6500	28.5000	30.6500	+15.660%	17	257	+3.393%
2026-09-18	27.1000	27.1000	26.5000	26.5000	-2.930%	34	248	+19.585%
2026-09-17	28.0000	28.0000	25.7700	27.3000	-4.378%	22	241	+16.081%
2026-09-16	29.8500	30.0000	28.0000	28.5500	+1.964%	5	236	+10.998%
2026-09-15	28.4000	28.4000	28.0000	28.0000	-3.448%	5	238	+13.179%
2026-09-14	29.0000	29.0000	29.0000	29.0000	-25.526%	2	234	+9.276%
2026-09-09	40.2500	40.8400	38.9400	38.9400	-9.861%	25	234	-18.618%
2026-09-08	39.9300	46.9000	39.9300	43.2000	+24.532%	14	230	-26.644%
2026-09-04	32.4700	34.7000	32.4700	34.6900	+16.605%	36	242	-8.648%
2026-09-03	29.7500	29.7500	29.7500	29.7500	+8.616%	1	242	+6.521%
2026-09-02	27.0000	27.3900	26.2900	27.3900	-8.700%	3	242	+15.699%
2026-08-28	31.7500	31.7500	30.0000	30.0000	-14.286%	15	242	+5.633%
2026-08-27	35.0000	35.0000	35.0000	35.0000	+4.478%	2	239	-9.457%
2026-08-26	33.5000	33.5000	33.5000	33.5000	-4.803%	2	239	-5.403%
2026-08-25	35.1900	35.1900	35.1900	35.1900	+6.475%	2	241	-9.946%
2026-08-24	33.0500	33.0500	33.0500	33.0500	-6.241%	2	241	-4.115%
2026-08-20	35.2500	35.2500	35.2500	35.2500	-2.083%	1	243	-10.099%
2026-08-19	35.5000	37.2500	35.5000	36.0000	-25.000%	44	242	-11.972%
2026-08-14	48.0000	48.0000	48.0000	48.0000	-5.325%	1	242	-33.979%
2026-08-13	56.0000	56.0000	50.7000	50.7000	-0.588%	19	243	-37.495%
2026-08-12	50.4000	55.0000	50.0000	51.0000	+40.419%	44	245	-37.863%
2026-08-11	40.0000	40.0000	36.3200	36.3200	-5.662%	32	247	-12.748%
2026-08-10	40.7000	40.7000	38.2500	38.5000	+1.610%	7	246	-17.688%
2026-08-07	37.8000	37.8900	37.8000	37.8900	+5.250%	18	249	-16.363%
2026-08-06	36.7000	36.7000	36.0000	36.0000	-9.548%	16	258	-11.972%
2026-08-05	39.8000	39.8000	39.8000	39.8000	-3.679%	1	272	-20.377%
2026-08-04	39.0000	43.0000	39.0000	41.3200	+14.778%	35	273	-23.306%
2026-08-03	32.5000	36.0000	30.3500	36.0000	+36.830%	19	297	-11.972%
2026-07-31	26.2000	26.3300	25.5000	26.3100	-5.326%	14	301	+20.448%
2026-07-30	25.5000	28.2500	25.5000	27.7900	+46.263%	61	290	+14.034%
2026-07-29	21.5000	21.8000	18.8500	19.0000	-15.556%	42	295	+66.789%
2026-07-28	24.0000	24.0000	21.4500	22.5000	-11.591%	150	297	+40.844%
2026-07-27	27.0000	27.0000	25.0300	25.4500	-4.431%	26	167	+24.519%
2026-07-24	28.7800	28.8000	26.6300	26.6300	-18.712%	76	145	+19.001%
2026-07-23	36.0000	36.0000	32.7600	32.7600	-6.560%	4	118	-3.266%
2026-07-22	35.0600	35.0600	35.0600	35.0600	+9.563%	2	116	-9.612%
2026-07-21	29.5000	32.0000	29.5000	32.0000	+14.286%	2	116	-0.969%
2026-07-20	28.5900	28.5900	28.0000	28.0000	+0.719%	4	116	+13.179%
2026-07-17	25.0000	28.1000	24.0000	27.8000	+5.184%	36	113	+13.993%
2026-07-16	27.5500	27.5500	26.4300	26.4300	-10.407%	5	88	+19.902%
2026-07-15	30.5000	30.5000	29.0000	29.5000	-13.994%	7	84	+7.424%
2026-07-13	34.4800	34.4800	34.2500	34.3000	-11.848%	22	81	-7.609%
2026-07-10	38.9300	38.9300	38.9100	38.9100	-2.457%	5	80	-18.556%
2026-07-09	42.1400	42.5000	39.8900	39.8900	+4.288%	4	77	-20.557%
2026-07-08	37.8000	38.2500	37.8000	38.2500	+10.870%	2	77	-17.150%
2026-07-07	34.5000	34.5000	34.5000	34.5000	+2.985%	3	77	-8.145%
2026-07-02	37.1400	37.1400	32.2500	33.5000	-8.595%	4	76	-5.403%
2026-07-01	36.7500	37.5000	36.6500	36.6500	-21.922%	6	76	-13.533%
2026-06-30	46.9400	46.9400	46.9400	46.9400	+9.545%	4	76	-32.488%
2026-06-26	42.8500	42.8500	42.8500	42.8500	-12.193%	1	76	-26.044%
2026-06-24	48.8000	48.8000	48.8000	48.8000	-21.506%	1	76	-35.061%
2026-06-18	62.1700	62.1700	62.1700	62.1700	+18.645%	1	77	-49.027%
2026-06-12	46.4500	52.4000	46.4500	52.4000	+21.578%	2	77	-39.523%
2026-06-11	44.1000	44.3500	43.1000	43.1000	-5.813%	3	77	-26.473%
2026-06-10	45.2000	45.7600	45.2000	45.7600	-10.275%	2	78	-30.747%
2026-06-08	51.0000	51.0000	51.0000	51.0000	+9.466%	1	78	-37.863%
2026-06-05	50.0000	50.2300	46.5900	46.5900	-22.051%	8	79	-31.981%
2026-06-03	59.7700	59.7700	59.7700	59.7700	-12.681%	1	79	-46.980%
2026-06-01	64.8000	68.4500	64.8000	68.4500	+28.545%	2	79	-53.703%
2026-05-29	53.2500	53.2500	53.2500	53.2500	-1.352%	2	79	-40.488%
2026-05-26	53.9800	53.9800	53.9800	53.9800	+4.350%	1	79	-41.293%
2026-05-22	51.7300	51.7300	51.7300	51.7300	-2.396%	20	83	-38.740%
2026-05-21	53.0000	53.0000	53.0000	53.0000	+9.617%	1	84	-40.208%
2026-05-20	48.3500	48.3500	48.3500	48.3500	+3.004%	3	84	-34.457%
2026-05-19	46.9400	46.9400	46.9400	46.9400	-24.045%	1	84	-32.488%
2026-05-14	61.8000	61.8000	61.8000	61.8000	+8.099%	1	84	-48.722%
2026-05-13	57.1700	57.1700	57.1700	57.1700	+11.551%	1	86	-44.569%
2026-05-12	51.2500	51.2500	51.2500	51.2500	-13.209%	1	86	-38.166%
2026-05-08	59.0500	59.0500	59.0500	59.0500	-26.188%	2	86	-46.334%
2026-05-06	73.9500	80.0000	73.9500	80.0000	+50.517%	3	87	-60.388%
2026-04-28	53.0000	53.1500	53.0000	53.1500	-8.251%	2	90	-40.376%
2026-04-27	57.9300	57.9300	57.9300	57.9300	-2.540%	9	91	-45.296%
2026-04-24	59.4400	59.4400	59.4400	59.4400	-8.974%	1	91	-46.686%
2026-04-23	65.3000	65.3000	65.3000	65.3000	-5.018%	2	91	-51.470%
2026-04-22	64.1300	68.9500	64.1300	68.7500	+8.954%	12	91	-53.905%
2026-04-17	63.1000	63.1000	63.1000	63.1000	+0.079%	1	84	-49.778%
2026-04-14	63.0000	63.7500	63.0000	63.0500	+4.215%	4	85	-49.738%
2026-04-13	60.4500	60.5000	60.4500	60.5000	+17.476%	2	86	-47.620%
2026-04-10	51.5000	51.5000	51.5000	51.5000	+28.750%	1	87	-38.466%
2026-04-09	40.0000	40.0000	40.0000	40.0000	+9.200%	1	87	-20.775%
2026-04-07	36.9000	36.9000	36.6300	36.6300	+21.131%	13	87	-13.486%
2026-04-02	29.6500	30.2400	29.6500	30.2400	-1.176%	2	90	+4.795%
2026-03-31	29.5000	30.6000	29.5000	30.6000	+22.498%	4	90	+3.562%
2026-03-30	27.4900	27.4900	24.9800	24.9800	-15.322%	8	89	+26.861%
2026-03-27	29.5000	29.5000	29.5000	29.5000	-26.010%	1	85	+7.424%
2026-03-25	39.8700	39.8700	39.8700	39.8700	+10.260%	1	84	-20.517%
2026-03-23	36.1600	36.1600	36.1600	36.1600	+5.577%	1	84	-12.362%
2026-03-20	34.5000	34.7100	34.2500	34.2500	-1.211%	8	84	-7.474%
2026-03-19	35.6800	35.6800	34.6700	34.6700	-3.668%	19	89	-8.595%
2026-03-12	35.9900	35.9900	35.9900	35.9900	-3.975%	1	94	-11.948%
2026-03-11	34.0000	37.5000	34.0000	37.4800	+23.087%	6	94	-15.448%
2026-03-09	30.1300	30.4500	30.1300	30.4500	-1.774%	10	96	+4.072%
2026-03-06	30.8200	33.3500	30.8200	31.0000	-0.641%	12	87	+2.226%
2026-03-05	35.1000	35.1000	31.2000	31.2000	-12.433%	16	75	+1.571%
2026-03-04	35.6300	35.6300	35.6300	35.6300	+10.687%	1	59	-11.058%
2026-03-03	29.9900	32.1900	29.9900	32.1900	-4.763%	7	59	-1.553%
2026-03-02	33.8000	33.8000	33.8000	33.8000	-6.111%	1	54	-6.243%
2026-02-27	39.2500	39.2500	34.1000	36.0000	-30.502%	7	54	-11.972%
2026-02-24	51.7000	51.8000	51.7000	51.8000	+5.714%	20	54	-38.822%
2026-02-23	47.2000	49.0000	47.2000	49.0000	+15.566%	4	54	-35.327%
2026-02-20	44.8000	44.8000	42.4000	42.4000	-15.200%	3	54	-25.259%
2026-02-19	50.0000	50.0000	50.0000	50.0000	+1.895%	1	54	-36.620%
2026-02-18	51.2000	51.2000	49.0700	49.0700	+1.071%	11	55	-35.419%
2026-02-11	51.3500	51.3500	48.5500	48.5500	-0.979%	2	60	-34.727%
2026-02-09	49.0300	49.0300	49.0300	49.0300	+32.945%	8	60	-35.366%
2026-02-06	36.8800	36.8800	36.8800	36.8800	-3.708%	1	60	-14.073%
2026-02-05	35.0000	38.3000	35.0000	38.3000	-10.972%	3	59	-17.258%
2026-02-04	43.0200	43.0200	43.0200	43.0200	-5.864%	1	59	-26.337%
2026-02-02	45.6000	45.7000	45.6000	45.7000	-7.133%	2	60	-30.656%
2026-01-30	49.2100	49.2100	49.2100	49.2100	-7.151%	2	60	-35.603%
2026-01-29	53.0000	53.0000	53.0000	53.0000	+9.391%	1	60	-40.208%
2026-01-22	48.4500	48.4500	48.4500	48.4500	+2.000%	2	59	-34.592%
2026-01-15	47.5000	47.5000	47.5000	47.5000	+7.955%	1	58	-33.284%
2026-01-14	45.2500	45.2500	43.7000	44.0000	+1.149%	5	58	-27.977%
2026-01-13	43.5000	43.5000	43.5000	43.5000	-1.136%	1	58	-27.149%
2026-01-12	42.9500	44.0000	42.9500	44.0000	+25.535%	3	57	-27.977%
2026-01-07	35.5000	35.5000	35.0500	35.0500	+0.863%	6	60	-9.586%
2026-01-06	33.2700	34.7500	33.2700	34.7500	-5.416%	4	60	-8.806%
2026-01-05	36.7400	36.7400	36.7400	36.7400	-1.369%	1	61	-13.745%
2026-01-02	37.2500	37.2500	37.2500	37.2500	+25.084%	2	61	-14.926%
2025-12-31	30.9000	31.3000	29.7800	29.7800	-7.659%	10	65	+6.414%
2025-12-30	32.2500	32.2500	32.2500	32.2500	-13.655%	1	65	-1.736%
2025-12-24	37.3500	37.3500	37.3500	37.3500	-1.451%	21	75	-15.154%
2025-12-23	37.8100	37.9000	37.8100	37.9000	-7.108%	2	75	-16.385%
2025-12-22	43.0000	43.0000	40.8000	40.8000	+9.237%	13	75	-22.328%
2025-12-19	37.5000	37.5000	37.3500	37.3500	+31.746%	2	62	-15.154%
2025-12-18	28.3500	28.3500	28.3500	28.3500	+9.884%	10	60	+11.781%
2025-12-17	25.8000	25.8000	25.8000	25.8000	-9.091%	10	65	+22.829%
2025-12-16	29.5000	29.5000	28.3800	28.3800	-22.353%	2	55	+11.663%
2025-12-12	36.5500	36.5500	36.5500	36.5500	-18.922%	1	53	-13.297%
2025-12-05	45.0800	45.0800	45.0800	45.0800	+2.455%	1	52	-29.703%
2025-12-04	44.0000	44.0000	44.0000	44.0000	+22.460%	12	53	-27.977%
2025-12-01	35.9300	35.9300	35.9300	35.9300	+0.955%	2	65	-11.801%
2025-11-28	35.5900	35.5900	35.5900	35.5900	+1.396%	1	63	-10.958%
2025-11-26	35.1000	35.1000	35.1000	35.1000	+8.367%	11	54	-9.715%
2025-11-25	29.0000	32.3900	29.0000	32.3900	+0.279%	3	54	-2.161%
2025-11-21	32.6000	33.2500	32.2500	32.3000	-22.169%	29	53	-1.889%
2025-11-20	41.5000	41.5000	41.5000	41.5000	+18.911%	1	41	-23.639%
2025-11-19	34.9000	34.9000	34.9000	34.9000	-4.121%	2	42	-9.198%
2025-11-18	34.2500	36.4000	34.2000	36.4000	+7.059%	3	41	-12.940%
2025-11-17	35.7500	35.7500	34.0000	34.0000	-10.526%	20	39	-6.794%
2025-11-14	34.8800	38.0000	34.8800	38.0000	+2.343%	2	21	-16.605%
2025-11-13	41.8000	41.8000	37.1300	37.1300	-16.412%	5	20	-14.651%
2025-11-12	44.9000	44.9000	43.5000	44.4200	-1.289%	15	19	-28.658%
2025-11-11	47.2500	47.2500	45.0000	45.0000	-24.191%	6	6	-29.578%
2025-11-10	62.7500	62.8000	59.3600	59.3600	0.000%	4	2	-46.614%

.dark-mode .fccRrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fccRrf{ 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