Dark

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

EOD

Aug 13, 2026

50.70-0.588%(-0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	56.0000	56.0000	50.7000	50.7000	-0.588%	19	243	0.000%
2026-08-12	50.4000	55.0000	50.0000	51.0000	+40.419%	44	245	-0.588%
2026-08-11	40.0000	40.0000	36.3200	36.3200	-5.662%	32	247	+39.593%
2026-08-10	40.7000	40.7000	38.2500	38.5000	+1.610%	7	246	+31.688%
2026-08-07	37.8000	37.8900	37.8000	37.8900	+5.250%	18	249	+33.808%
2026-08-06	36.7000	36.7000	36.0000	36.0000	-9.548%	16	258	+40.833%
2026-08-05	39.8000	39.8000	39.8000	39.8000	-3.679%	1	272	+27.387%
2026-08-04	39.0000	43.0000	39.0000	41.3200	+14.778%	35	273	+22.701%
2026-08-03	32.5000	36.0000	30.3500	36.0000	+36.830%	19	297	+40.833%
2026-07-31	26.2000	26.3300	25.5000	26.3100	-5.326%	14	301	+92.702%
2026-07-30	25.5000	28.2500	25.5000	27.7900	+46.263%	61	290	+82.440%
2026-07-29	21.5000	21.8000	18.8500	19.0000	-15.556%	42	295	+166.842%
2026-07-28	24.0000	24.0000	21.4500	22.5000	-11.591%	150	297	+125.333%
2026-07-27	27.0000	27.0000	25.0300	25.4500	-4.431%	26	167	+99.214%
2026-07-24	28.7800	28.8000	26.6300	26.6300	-18.712%	76	145	+90.387%
2026-07-23	36.0000	36.0000	32.7600	32.7600	-6.560%	4	118	+54.762%
2026-07-22	35.0600	35.0600	35.0600	35.0600	+9.563%	2	116	+44.609%
2026-07-21	29.5000	32.0000	29.5000	32.0000	+14.286%	2	116	+58.438%
2026-07-20	28.5900	28.5900	28.0000	28.0000	+0.719%	4	116	+81.071%
2026-07-17	25.0000	28.1000	24.0000	27.8000	+5.184%	36	113	+82.374%
2026-07-16	27.5500	27.5500	26.4300	26.4300	-10.407%	5	88	+91.827%
2026-07-15	30.5000	30.5000	29.0000	29.5000	-13.994%	7	84	+71.864%
2026-07-13	34.4800	34.4800	34.2500	34.3000	-11.848%	22	81	+47.813%
2026-07-10	38.9300	38.9300	38.9100	38.9100	-2.457%	5	80	+30.301%
2026-07-09	42.1400	42.5000	39.8900	39.8900	+4.288%	4	77	+27.100%
2026-07-08	37.8000	38.2500	37.8000	38.2500	+10.870%	2	77	+32.549%
2026-07-07	34.5000	34.5000	34.5000	34.5000	+2.985%	3	77	+46.957%
2026-07-02	37.1400	37.1400	32.2500	33.5000	-8.595%	4	76	+51.343%
2026-07-01	36.7500	37.5000	36.6500	36.6500	-21.922%	6	76	+38.336%
2026-06-30	46.9400	46.9400	46.9400	46.9400	+9.545%	4	76	+8.010%
2026-06-26	42.8500	42.8500	42.8500	42.8500	-12.193%	1	76	+18.320%
2026-06-24	48.8000	48.8000	48.8000	48.8000	-21.506%	1	76	+3.893%
2026-06-18	62.1700	62.1700	62.1700	62.1700	+18.645%	1	77	-18.449%
2026-06-12	46.4500	52.4000	46.4500	52.4000	+21.578%	2	77	-3.244%
2026-06-11	44.1000	44.3500	43.1000	43.1000	-5.813%	3	77	+17.633%
2026-06-10	45.2000	45.7600	45.2000	45.7600	-10.275%	2	78	+10.795%
2026-06-08	51.0000	51.0000	51.0000	51.0000	+9.466%	1	78	-0.588%
2026-06-05	50.0000	50.2300	46.5900	46.5900	-22.051%	8	79	+8.822%
2026-06-03	59.7700	59.7700	59.7700	59.7700	-12.681%	1	79	-15.175%
2026-06-01	64.8000	68.4500	64.8000	68.4500	+28.545%	2	79	-25.931%
2026-05-29	53.2500	53.2500	53.2500	53.2500	-1.352%	2	79	-4.789%
2026-05-26	53.9800	53.9800	53.9800	53.9800	+4.350%	1	79	-6.076%
2026-05-22	51.7300	51.7300	51.7300	51.7300	-2.396%	20	83	-1.991%
2026-05-21	53.0000	53.0000	53.0000	53.0000	+9.617%	1	84	-4.340%
2026-05-20	48.3500	48.3500	48.3500	48.3500	+3.004%	3	84	+4.860%
2026-05-19	46.9400	46.9400	46.9400	46.9400	-24.045%	1	84	+8.010%
2026-05-14	61.8000	61.8000	61.8000	61.8000	+8.099%	1	84	-17.961%
2026-05-13	57.1700	57.1700	57.1700	57.1700	+11.551%	1	86	-11.317%
2026-05-12	51.2500	51.2500	51.2500	51.2500	-13.209%	1	86	-1.073%
2026-05-08	59.0500	59.0500	59.0500	59.0500	-26.188%	2	86	-14.141%
2026-05-06	73.9500	80.0000	73.9500	80.0000	+50.517%	3	87	-36.625%
2026-04-28	53.0000	53.1500	53.0000	53.1500	-8.251%	2	90	-4.610%
2026-04-27	57.9300	57.9300	57.9300	57.9300	-2.540%	9	91	-12.481%
2026-04-24	59.4400	59.4400	59.4400	59.4400	-8.974%	1	91	-14.704%
2026-04-23	65.3000	65.3000	65.3000	65.3000	-5.018%	2	91	-22.358%
2026-04-22	64.1300	68.9500	64.1300	68.7500	+8.954%	12	91	-26.255%
2026-04-17	63.1000	63.1000	63.1000	63.1000	+0.079%	1	84	-19.651%
2026-04-14	63.0000	63.7500	63.0000	63.0500	+4.215%	4	85	-19.588%
2026-04-13	60.4500	60.5000	60.4500	60.5000	+17.476%	2	86	-16.198%
2026-04-10	51.5000	51.5000	51.5000	51.5000	+28.750%	1	87	-1.553%
2026-04-09	40.0000	40.0000	40.0000	40.0000	+9.200%	1	87	+26.750%
2026-04-07	36.9000	36.9000	36.6300	36.6300	+21.131%	13	87	+38.411%
2026-04-02	29.6500	30.2400	29.6500	30.2400	-1.176%	2	90	+67.659%
2026-03-31	29.5000	30.6000	29.5000	30.6000	+22.498%	4	90	+65.686%
2026-03-30	27.4900	27.4900	24.9800	24.9800	-15.322%	8	89	+102.962%
2026-03-27	29.5000	29.5000	29.5000	29.5000	-26.010%	1	85	+71.864%
2026-03-25	39.8700	39.8700	39.8700	39.8700	+10.260%	1	84	+27.163%
2026-03-23	36.1600	36.1600	36.1600	36.1600	+5.577%	1	84	+40.210%
2026-03-20	34.5000	34.7100	34.2500	34.2500	-1.211%	8	84	+48.029%
2026-03-19	35.6800	35.6800	34.6700	34.6700	-3.668%	19	89	+46.236%
2026-03-12	35.9900	35.9900	35.9900	35.9900	-3.975%	1	94	+40.872%
2026-03-11	34.0000	37.5000	34.0000	37.4800	+23.087%	6	94	+35.272%
2026-03-09	30.1300	30.4500	30.1300	30.4500	-1.774%	10	96	+66.502%
2026-03-06	30.8200	33.3500	30.8200	31.0000	-0.641%	12	87	+63.548%
2026-03-05	35.1000	35.1000	31.2000	31.2000	-12.433%	16	75	+62.500%
2026-03-04	35.6300	35.6300	35.6300	35.6300	+10.687%	1	59	+42.296%
2026-03-03	29.9900	32.1900	29.9900	32.1900	-4.763%	7	59	+57.502%
2026-03-02	33.8000	33.8000	33.8000	33.8000	-6.111%	1	54	+50.000%
2026-02-27	39.2500	39.2500	34.1000	36.0000	-30.502%	7	54	+40.833%
2026-02-24	51.7000	51.8000	51.7000	51.8000	+5.714%	20	54	-2.124%
2026-02-23	47.2000	49.0000	47.2000	49.0000	+15.566%	4	54	+3.469%
2026-02-20	44.8000	44.8000	42.4000	42.4000	-15.200%	3	54	+19.575%
2026-02-19	50.0000	50.0000	50.0000	50.0000	+1.895%	1	54	+1.400%
2026-02-18	51.2000	51.2000	49.0700	49.0700	+1.071%	11	55	+3.322%
2026-02-11	51.3500	51.3500	48.5500	48.5500	-0.979%	2	60	+4.428%
2026-02-09	49.0300	49.0300	49.0300	49.0300	+32.945%	8	60	+3.406%
2026-02-06	36.8800	36.8800	36.8800	36.8800	-3.708%	1	60	+37.473%
2026-02-05	35.0000	38.3000	35.0000	38.3000	-10.972%	3	59	+32.376%
2026-02-04	43.0200	43.0200	43.0200	43.0200	-5.864%	1	59	+17.852%
2026-02-02	45.6000	45.7000	45.6000	45.7000	-7.133%	2	60	+10.941%
2026-01-30	49.2100	49.2100	49.2100	49.2100	-7.151%	2	60	+3.028%
2026-01-29	53.0000	53.0000	53.0000	53.0000	+9.391%	1	60	-4.340%
2026-01-22	48.4500	48.4500	48.4500	48.4500	+2.000%	2	59	+4.644%
2026-01-15	47.5000	47.5000	47.5000	47.5000	+7.955%	1	58	+6.737%
2026-01-14	45.2500	45.2500	43.7000	44.0000	+1.149%	5	58	+15.227%
2026-01-13	43.5000	43.5000	43.5000	43.5000	-1.136%	1	58	+16.552%
2026-01-12	42.9500	44.0000	42.9500	44.0000	+25.535%	3	57	+15.227%
2026-01-07	35.5000	35.5000	35.0500	35.0500	+0.863%	6	60	+44.650%
2026-01-06	33.2700	34.7500	33.2700	34.7500	-5.416%	4	60	+45.899%
2026-01-05	36.7400	36.7400	36.7400	36.7400	-1.369%	1	61	+37.997%
2026-01-02	37.2500	37.2500	37.2500	37.2500	+25.084%	2	61	+36.107%
2025-12-31	30.9000	31.3000	29.7800	29.7800	-7.659%	10	65	+70.248%
2025-12-30	32.2500	32.2500	32.2500	32.2500	-13.655%	1	65	+57.209%
2025-12-24	37.3500	37.3500	37.3500	37.3500	-1.451%	21	75	+35.743%
2025-12-23	37.8100	37.9000	37.8100	37.9000	-7.108%	2	75	+33.773%
2025-12-22	43.0000	43.0000	40.8000	40.8000	+9.237%	13	75	+24.265%
2025-12-19	37.5000	37.5000	37.3500	37.3500	+31.746%	2	62	+35.743%
2025-12-18	28.3500	28.3500	28.3500	28.3500	+9.884%	10	60	+78.836%
2025-12-17	25.8000	25.8000	25.8000	25.8000	-9.091%	10	65	+96.512%
2025-12-16	29.5000	29.5000	28.3800	28.3800	-22.353%	2	55	+78.647%
2025-12-12	36.5500	36.5500	36.5500	36.5500	-18.922%	1	53	+38.714%
2025-12-05	45.0800	45.0800	45.0800	45.0800	+2.455%	1	52	+12.467%
2025-12-04	44.0000	44.0000	44.0000	44.0000	+22.460%	12	53	+15.227%
2025-12-01	35.9300	35.9300	35.9300	35.9300	+0.955%	2	65	+41.108%
2025-11-28	35.5900	35.5900	35.5900	35.5900	+1.396%	1	63	+42.456%
2025-11-26	35.1000	35.1000	35.1000	35.1000	+8.367%	11	54	+44.444%
2025-11-25	29.0000	32.3900	29.0000	32.3900	+0.279%	3	54	+56.530%
2025-11-21	32.6000	33.2500	32.2500	32.3000	-22.169%	29	53	+56.966%
2025-11-20	41.5000	41.5000	41.5000	41.5000	+18.911%	1	41	+22.169%
2025-11-19	34.9000	34.9000	34.9000	34.9000	-4.121%	2	42	+45.272%
2025-11-18	34.2500	36.4000	34.2000	36.4000	+7.059%	3	41	+39.286%
2025-11-17	35.7500	35.7500	34.0000	34.0000	-10.526%	20	39	+49.118%
2025-11-14	34.8800	38.0000	34.8800	38.0000	+2.343%	2	21	+33.421%
2025-11-13	41.8000	41.8000	37.1300	37.1300	-16.412%	5	20	+36.547%
2025-11-12	44.9000	44.9000	43.5000	44.4200	-1.289%	15	19	+14.138%
2025-11-11	47.2500	47.2500	45.0000	45.0000	-24.191%	6	6	+12.667%
2025-11-10	62.7500	62.8000	59.3600	59.3600	0.000%	4	2	-14.589%

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