Dark

CRWV20270617C75
CRWV Jun 17 2027 75.00 Call (CRWV270617C00075000)
option OPRA

EOD

Aug 13, 2026

46.45-4.069%(-1.97)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	50.3800	56.0000	46.4500	46.4500	-4.069%	13	245	0.000%
2026-08-12	48.4800	51.5000	47.4500	48.4200	+44.537%	25	252	-4.069%
2026-08-11	33.5000	33.5000	33.5000	33.5000	-5.846%	1	258	+38.657%
2026-08-10	36.9500	36.9500	35.5800	35.5800	-0.808%	6	259	+30.551%
2026-08-07	35.5500	35.8700	35.5500	35.8700	-4.576%	16	263	+29.495%
2026-08-05	37.8000	37.8000	37.0500	37.5900	-2.364%	4	278	+23.570%
2026-08-04	37.7900	39.7600	37.6600	38.5000	+14.277%	9	282	+20.649%
2026-08-03	25.4000	34.4500	25.4000	33.6900	+39.215%	16	285	+37.875%
2026-07-31	27.9500	27.9500	23.5300	24.2000	-4.874%	9	280	+91.942%
2026-07-30	23.4100	26.8500	23.4100	25.4400	+40.475%	24	277	+82.586%
2026-07-29	20.3200	20.3200	18.1100	18.1100	-12.807%	3	261	+156.488%
2026-07-28	22.5500	22.5500	19.9100	20.7700	-12.289%	10	260	+123.640%
2026-07-27	23.6800	23.6800	23.6800	23.6800	-4.323%	1	257	+96.157%
2026-07-24	27.0000	27.0000	24.5400	24.7500	-22.584%	13	257	+87.677%
2026-07-23	32.8500	33.2500	30.5600	31.9700	-2.203%	43	252	+45.292%
2026-07-22	30.5500	34.1500	30.5500	32.6900	+11.952%	13	255	+42.092%
2026-07-21	26.9400	29.9000	26.9400	29.2000	+12.872%	5	261	+59.075%
2026-07-20	28.2000	28.6600	25.8700	25.8700	-0.423%	7	259	+79.552%
2026-07-17	22.4100	26.5100	22.4100	25.9800	+3.013%	42	253	+78.791%
2026-07-16	26.0000	26.0000	24.5000	25.2200	-9.281%	49	253	+84.179%
2026-07-15	28.2500	28.5300	26.5000	27.8000	-7.395%	35	216	+67.086%
2026-07-14	32.5000	32.5000	29.0000	30.0200	-7.059%	13	209	+54.730%
2026-07-13	32.3000	32.3000	32.2500	32.3000	-11.117%	41	215	+43.808%
2026-07-10	36.7500	36.7500	36.3400	36.3400	-4.644%	2	229	+27.821%
2026-07-09	39.8500	40.0000	38.1100	38.1100	+2.722%	21	229	+21.884%
2026-07-08	33.0000	37.2200	33.0000	37.1000	+13.978%	29	221	+25.202%
2026-07-07	32.3500	32.8700	31.3000	32.5500	-7.816%	32	224	+42.704%
2026-07-06	32.1600	35.3100	32.1600	35.3100	+12.488%	2	217	+31.549%
2026-07-02	33.5000	35.3500	30.8000	31.3900	-7.676%	16	216	+47.977%
2026-07-01	36.4400	36.4400	34.0000	34.0000	-18.660%	30	216	+36.618%
2026-06-26	43.8000	43.8000	40.6000	41.8000	-9.914%	8	216	+11.124%
2026-06-25	46.4000	46.4000	46.4000	46.4000	-6.546%	1	213	+0.108%
2026-06-23	54.8500	54.8500	49.6500	49.6500	-10.395%	4	213	-6.445%
2026-06-22	54.3000	55.4100	54.3000	55.4100	-10.107%	3	212	-16.170%
2026-06-17	61.6400	61.6400	61.6400	61.6400	+5.584%	1	211	-24.643%
2026-06-16	59.3200	60.1000	58.3800	58.3800	+16.900%	9	211	-20.435%
2026-06-12	44.8500	50.0000	44.8500	49.9400	+25.320%	5	211	-6.988%
2026-06-11	39.7000	39.8500	39.7000	39.8500	-8.706%	2	207	+16.562%
2026-06-10	43.5000	43.6500	43.5000	43.6500	-3.727%	3	206	+6.415%
2026-06-09	45.3400	45.3400	45.3400	45.3400	+1.659%	2	204	+2.448%
2026-06-05	47.8800	47.8800	43.3000	44.6000	-16.055%	12	204	+4.148%
2026-06-04	50.5000	53.1300	50.5000	53.1300	-14.306%	8	197	-12.573%
2026-06-03	62.0000	62.0000	62.0000	62.0000	+19.070%	8	195	-25.081%
2026-05-28	51.9800	52.0700	51.9800	52.0700	+13.319%	8	195	-10.793%
2026-05-20	45.9500	45.9500	45.9500	45.9500	+3.959%	1	194	+1.088%
2026-05-19	44.1500	44.2000	42.0800	44.2000	-1.778%	7	192	+5.090%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-20.354%	1	192	+3.222%
2026-05-08	56.5000	56.5000	56.5000	56.5000	-27.284%	5	192	-17.788%
2026-05-06	75.5200	77.7000	75.5200	77.7000	+11.000%	2	194	-40.219%
2026-05-04	70.0000	70.0000	70.0000	70.0000	+25.000%	1	194	-33.643%
2026-04-30	56.0000	56.0000	56.0000	56.0000	+7.692%	5	193	-17.054%
2026-04-28	50.0000	52.0000	50.0000	52.0000	-10.791%	13	193	-10.673%
2026-04-24	58.2900	58.2900	58.2900	58.2900	-4.443%	2	193	-20.312%
2026-04-23	65.0000	65.0000	61.0000	61.0000	-5.014%	4	195	-23.852%
2026-04-22	63.4400	64.2200	63.4400	64.2200	+7.033%	4	197	-27.671%
2026-04-21	60.0000	60.0000	60.0000	60.0000	+0.351%	4	198	-22.583%
2026-04-20	59.7900	59.7900	59.7900	59.7900	-0.483%	1	202	-22.311%
2026-04-15	60.0800	60.0800	60.0800	60.0800	-2.372%	1	202	-22.686%
2026-04-14	61.0000	61.5400	61.0000	61.5400	+9.017%	2	202	-24.521%
2026-04-13	51.3500	58.0000	51.3500	56.4500	+12.900%	28	202	-17.715%
2026-04-10	42.0000	50.0000	42.0000	50.0000	+19.847%	3	206	-7.100%
2026-04-09	41.5000	41.7200	41.5000	41.7200	+7.804%	7	206	+11.337%
2026-04-08	40.8800	40.8800	38.7000	38.7000	+12.174%	2	213	+20.026%
2026-04-07	33.7500	34.5000	33.7500	34.5000	+5.183%	11	214	+34.638%
2026-04-06	33.0000	33.0000	32.8000	32.8000	+4.792%	9	224	+41.616%
2026-04-01	30.6000	31.3000	30.6000	31.3000	+5.316%	11	225	+48.403%
2026-03-31	27.2500	30.0000	27.2500	29.7200	+14.308%	19	215	+56.292%
2026-03-30	26.0000	26.0000	26.0000	26.0000	-8.772%	25	214	+78.654%
2026-03-27	28.5000	28.5000	28.5000	28.5000	-17.986%	6	214	+62.982%
2026-03-26	35.1500	35.1500	34.7500	34.7500	-8.553%	3	214	+33.669%
2026-03-25	38.0000	38.0000	38.0000	38.0000	+5.791%	1	213	+22.237%
2026-03-23	35.9000	35.9200	35.9000	35.9200	+9.179%	5	213	+29.315%
2026-03-20	32.2000	32.9000	31.8000	32.9000	+0.458%	7	216	+41.185%
2026-03-19	32.7500	32.7500	32.7500	32.7500	-8.006%	1	216	+41.832%
2026-03-18	36.0000	36.0000	35.6000	35.6000	+0.878%	5	216	+30.478%
2026-03-17	36.0000	36.0000	35.2900	35.2900	-6.887%	7	217	+31.624%
2026-03-16	35.7000	37.9000	35.7000	37.9000	+4.841%	8	216	+22.559%
2026-03-13	35.9000	36.1600	35.9000	36.1500	+7.429%	6	220	+28.492%
2026-03-12	33.6500	33.6500	33.6500	33.6500	-3.857%	13	223	+38.039%
2026-03-11	35.5000	35.5000	34.8000	35.0000	+13.932%	7	234	+32.714%
2026-03-10	29.2500	30.7200	29.2500	30.7200	+4.136%	21	241	+51.204%
2026-03-09	27.6800	29.5000	27.6800	29.5000	+0.855%	43	233	+57.458%
2026-03-06	30.8500	32.1800	29.2500	29.2500	-2.500%	16	204	+58.803%
2026-03-05	30.0000	30.0000	30.0000	30.0000	0.000%	1	191	+54.833%
2026-03-03	31.0000	31.0000	28.5000	30.0000	-7.407%	37	190	+54.833%
2026-03-02	34.0000	34.0000	32.4000	32.4000	-6.628%	25	159	+43.364%
2026-02-27	35.0000	37.4500	33.5500	34.7000	-32.752%	15	136	+33.862%
2026-02-26	51.6000	51.6000	51.6000	51.6000	-0.769%	1	135	-9.981%
2026-02-25	51.4600	52.0000	51.4600	52.0000	+3.236%	11	145	-10.673%
2026-02-24	48.2500	50.3700	48.2500	50.3700	+10.461%	7	145	-7.782%
2026-02-23	45.6000	45.6000	45.6000	45.6000	+11.902%	10	145	+1.864%
2026-02-20	43.0000	43.0000	40.7500	40.7500	-11.892%	30	155	+13.988%
2026-02-17	46.0500	46.2500	46.0500	46.2500	+14.594%	2	165	+0.432%
2026-02-06	37.0000	40.3600	37.0000	40.3600	+29.442%	6	164	+15.089%
2026-02-05	34.1000	34.9700	31.1800	31.1800	-21.362%	38	159	+48.974%
2026-02-04	41.5000	41.5000	39.6500	39.6500	-5.483%	2	138	+17.150%
2026-02-02	42.5400	42.5400	41.9500	41.9500	-8.366%	2	139	+10.727%
2026-01-30	48.2000	48.2000	44.8500	45.7800	-8.440%	4	139	+1.464%
2026-01-29	50.0000	50.0000	50.0000	50.0000	-10.714%	1	137	-7.100%
2026-01-28	56.0000	56.0000	56.0000	56.0000	-3.398%	1	137	-17.054%
2026-01-27	59.2000	59.2000	57.9700	57.9700	+12.149%	4	137	-19.872%
2026-01-26	53.4000	53.4000	51.6900	51.6900	+22.054%	4	137	-10.137%
2026-01-21	42.3500	42.3500	42.3500	42.3500	-11.309%	1	136	+9.681%
2026-01-20	47.7500	47.7500	47.7500	47.7500	-6.829%	10	136	-2.723%
2026-01-16	49.0000	52.2300	49.0000	51.2500	+4.592%	5	138	-9.366%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+15.566%	1	138	-5.204%
2026-01-13	42.4000	42.4000	42.4000	42.4000	-1.395%	2	138	+9.552%
2026-01-12	42.0000	43.0000	42.0000	43.0000	+26.545%	5	138	+8.023%
2026-01-08	33.9800	33.9800	33.9800	33.9800	+3.598%	1	138	+36.698%
2026-01-07	32.8500	32.8500	32.8000	32.8000	+2.500%	4	138	+41.616%
2026-01-06	31.1300	32.0000	31.1300	32.0000	-3.759%	6	137	+45.156%
2026-01-05	37.1500	37.1500	32.9000	33.2500	-3.763%	103	114	+39.699%
2026-01-02	31.9800	35.4900	31.9800	34.5500	+22.954%	4	114	+34.443%
2025-12-31	29.3000	29.4000	28.1000	28.1000	-8.796%	60	164	+65.302%
2025-12-30	30.8100	30.8100	30.8100	30.8100	-1.565%	1	164	+50.763%
2025-12-29	31.8400	31.8400	31.3000	31.3000	-13.296%	50	165	+48.403%
2025-12-23	36.4500	36.4600	36.1000	36.1000	-7.436%	4	115	+28.670%
2025-12-22	39.0000	39.0000	39.0000	39.0000	+4.000%	1	115	+19.103%
2025-12-19	31.5000	37.5000	31.5000	37.5000	+48.046%	7	114	+23.867%
2025-12-17	25.3300	25.3300	25.3300	25.3300	-5.202%	11	118	+83.379%
2025-12-16	28.4200	28.4200	26.7200	26.7200	-13.106%	3	107	+73.840%
2025-12-15	32.4800	32.4800	29.8900	30.7500	-10.350%	6	107	+51.057%
2025-12-12	40.3500	40.4200	34.3000	34.3000	-19.294%	18	104	+35.423%
2025-12-10	42.5000	42.5000	42.5000	42.5000	-4.063%	1	109	+9.294%
2025-12-09	44.3000	44.3000	44.3000	44.3000	+15.065%	1	108	+4.853%
2025-12-08	39.3000	39.3000	38.5000	38.5000	-10.776%	2	108	+20.649%
2025-12-05	43.1500	43.1500	43.1500	43.1500	+5.760%	3	109	+7.648%
2025-12-04	40.4200	40.9000	40.4200	40.8000	+16.405%	5	112	+13.848%
2025-12-03	34.3700	35.0500	34.3700	35.0500	+1.009%	2	114	+32.525%
2025-12-01	32.0300	34.7000	32.0300	34.7000	+6.769%	6	112	+33.862%
2025-11-28	34.7500	34.7500	32.5000	32.5000	+4.839%	4	108	+42.923%
2025-11-25	28.6700	31.0000	27.5500	31.0000	-4.820%	32	106	+49.839%
2025-11-24	32.5700	32.5700	32.5700	32.5700	+6.787%	30	114	+42.616%
2025-11-21	30.3000	30.5000	30.3000	30.5000	+0.793%	2	84	+52.295%
2025-11-20	35.4500	35.4500	30.2600	30.2600	-7.575%	9	83	+53.503%
2025-11-19	33.3100	33.3200	32.7000	32.7400	-6.457%	26	79	+41.875%
2025-11-18	33.2600	35.7500	33.2600	35.0000	-3.047%	53	67	+32.714%
2025-11-14	34.8000	36.1000	32.4500	36.1000	-2.564%	16	26	+28.670%
2025-11-13	36.6500	37.0500	36.6500	37.0500	-17.940%	2	13	+25.371%
2025-11-11	48.0000	48.0000	44.9000	45.1500	0.000%	12	11	+2.879%

.dark-mode .ccxycx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccxycx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C75CRWV Jun 17 2027 75.00 Call (CRWV270617C00075000)option OPRA

CRWV20270617C75
CRWV Jun 17 2027 75.00 Call (CRWV270617C00075000)
option OPRA