Dark

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

EOD

Oct 1, 2026

28.20+0.284%(+0.08)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.2500	28.5000	27.1000	28.2000	+0.284%	25	270	0.000%
2026-09-30	28.1200	28.1200	28.1200	28.1200	+3.193%	1	260	+0.284%
2026-09-29	27.2500	27.2500	27.2500	27.2500	+2.830%	1	260	+3.486%
2026-09-28	26.5000	26.5000	26.5000	26.5000	-15.739%	1	261	+6.415%
2026-09-24	29.1500	31.4500	29.1500	31.4500	+7.705%	6	261	-10.334%
2026-09-23	29.9000	29.9000	29.2000	29.2000	+2.636%	4	264	-3.425%
2026-09-22	29.6000	30.4200	28.1200	28.4500	-0.175%	5	265	-0.879%
2026-09-21	27.1500	28.5000	27.1500	28.5000	+18.012%	15	265	-1.053%
2026-09-18	24.4000	24.4000	24.1500	24.1500	-2.621%	12	260	+16.770%
2026-09-17	25.1000	25.1700	23.8000	24.8000	-8.080%	22	260	+13.710%
2026-09-14	26.9000	26.9800	26.9000	26.9800	-17.239%	3	246	+4.522%
2026-09-11	32.6000	32.6000	32.6000	32.6000	+2.516%	1	244	-13.497%
2026-09-10	31.8000	31.8000	31.8000	31.8000	-12.877%	2	244	-11.321%
2026-09-09	36.5000	36.5000	36.5000	36.5000	-15.782%	2	242	-22.740%
2026-09-08	39.5000	43.7000	39.5000	43.3400	+37.587%	11	242	-34.933%
2026-09-04	31.2000	31.5000	31.2000	31.5000	+19.681%	2	249	-10.476%
2026-09-03	24.4700	26.3200	24.4700	26.3200	+8.986%	3	249	+7.143%
2026-09-02	25.4900	25.4900	24.1500	24.1500	-3.400%	5	249	+16.770%
2026-09-01	25.0000	25.0000	25.0000	25.0000	-9.223%	1	245	+12.800%
2026-08-31	27.0000	27.5400	27.0000	27.5400	-0.542%	4	244	+2.397%
2026-08-28	29.8700	29.9100	27.6900	27.6900	-9.213%	13	244	+1.842%
2026-08-27	31.1000	31.1000	30.5000	30.5000	-7.012%	3	240	-7.541%
2026-08-26	32.8000	32.8000	32.8000	32.8000	+1.863%	12	238	-14.024%
2026-08-25	32.2000	32.2000	32.2000	32.2000	+3.871%	1	238	-12.422%
2026-08-24	30.7000	31.0000	30.7000	31.0000	-14.835%	5	237	-9.032%
2026-08-19	36.4000	36.4000	36.4000	36.4000	0.000%	1	235	-22.527%
2026-08-18	39.6000	39.6000	36.4000	36.4000	-21.569%	4	235	-22.527%
2026-08-17	46.4100	46.4100	46.4100	46.4100	-0.086%	10	235	-39.237%
2026-08-13	50.3800	56.0000	46.4500	46.4500	-4.069%	13	245	-39.290%
2026-08-12	48.4800	51.5000	47.4500	48.4200	+44.537%	25	252	-41.760%
2026-08-11	33.5000	33.5000	33.5000	33.5000	-5.846%	1	258	-15.821%
2026-08-10	36.9500	36.9500	35.5800	35.5800	-0.808%	6	259	-20.742%
2026-08-07	35.5500	35.8700	35.5500	35.8700	-4.576%	16	263	-21.383%
2026-08-05	37.8000	37.8000	37.0500	37.5900	-2.364%	4	278	-24.980%
2026-08-04	37.7900	39.7600	37.6600	38.5000	+14.277%	9	282	-26.753%
2026-08-03	25.4000	34.4500	25.4000	33.6900	+39.215%	16	285	-16.296%
2026-07-31	27.9500	27.9500	23.5300	24.2000	-4.874%	9	280	+16.529%
2026-07-30	23.4100	26.8500	23.4100	25.4400	+40.475%	24	277	+10.849%
2026-07-29	20.3200	20.3200	18.1100	18.1100	-12.807%	3	261	+55.715%
2026-07-28	22.5500	22.5500	19.9100	20.7700	-12.289%	10	260	+35.773%
2026-07-27	23.6800	23.6800	23.6800	23.6800	-4.323%	1	257	+19.088%
2026-07-24	27.0000	27.0000	24.5400	24.7500	-22.584%	13	257	+13.939%
2026-07-23	32.8500	33.2500	30.5600	31.9700	-2.203%	43	252	-11.792%
2026-07-22	30.5500	34.1500	30.5500	32.6900	+11.952%	13	255	-13.735%
2026-07-21	26.9400	29.9000	26.9400	29.2000	+12.872%	5	261	-3.425%
2026-07-20	28.2000	28.6600	25.8700	25.8700	-0.423%	7	259	+9.007%
2026-07-17	22.4100	26.5100	22.4100	25.9800	+3.013%	42	253	+8.545%
2026-07-16	26.0000	26.0000	24.5000	25.2200	-9.281%	49	253	+11.816%
2026-07-15	28.2500	28.5300	26.5000	27.8000	-7.395%	35	216	+1.439%
2026-07-14	32.5000	32.5000	29.0000	30.0200	-7.059%	13	209	-6.063%
2026-07-13	32.3000	32.3000	32.2500	32.3000	-11.117%	41	215	-12.693%
2026-07-10	36.7500	36.7500	36.3400	36.3400	-4.644%	2	229	-22.400%
2026-07-09	39.8500	40.0000	38.1100	38.1100	+2.722%	21	229	-26.004%
2026-07-08	33.0000	37.2200	33.0000	37.1000	+13.978%	29	221	-23.989%
2026-07-07	32.3500	32.8700	31.3000	32.5500	-7.816%	32	224	-13.364%
2026-07-06	32.1600	35.3100	32.1600	35.3100	+12.488%	2	217	-20.136%
2026-07-02	33.5000	35.3500	30.8000	31.3900	-7.676%	16	216	-10.162%
2026-07-01	36.4400	36.4400	34.0000	34.0000	-18.660%	30	216	-17.059%
2026-06-26	43.8000	43.8000	40.6000	41.8000	-9.914%	8	216	-32.536%
2026-06-25	46.4000	46.4000	46.4000	46.4000	-6.546%	1	213	-39.224%
2026-06-23	54.8500	54.8500	49.6500	49.6500	-10.395%	4	213	-43.202%
2026-06-22	54.3000	55.4100	54.3000	55.4100	-10.107%	3	212	-49.107%
2026-06-17	61.6400	61.6400	61.6400	61.6400	+5.584%	1	211	-54.250%
2026-06-16	59.3200	60.1000	58.3800	58.3800	+16.900%	9	211	-51.696%
2026-06-12	44.8500	50.0000	44.8500	49.9400	+25.320%	5	211	-43.532%
2026-06-11	39.7000	39.8500	39.7000	39.8500	-8.706%	2	207	-29.235%
2026-06-10	43.5000	43.6500	43.5000	43.6500	-3.727%	3	206	-35.395%
2026-06-09	45.3400	45.3400	45.3400	45.3400	+1.659%	2	204	-37.803%
2026-06-05	47.8800	47.8800	43.3000	44.6000	-16.055%	12	204	-36.771%
2026-06-04	50.5000	53.1300	50.5000	53.1300	-14.306%	8	197	-46.923%
2026-06-03	62.0000	62.0000	62.0000	62.0000	+19.070%	8	195	-54.516%
2026-05-28	51.9800	52.0700	51.9800	52.0700	+13.319%	8	195	-45.842%
2026-05-20	45.9500	45.9500	45.9500	45.9500	+3.959%	1	194	-38.629%
2026-05-19	44.1500	44.2000	42.0800	44.2000	-1.778%	7	192	-36.199%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-20.354%	1	192	-37.333%
2026-05-08	56.5000	56.5000	56.5000	56.5000	-27.284%	5	192	-50.088%
2026-05-06	75.5200	77.7000	75.5200	77.7000	+11.000%	2	194	-63.707%
2026-05-04	70.0000	70.0000	70.0000	70.0000	+25.000%	1	194	-59.714%
2026-04-30	56.0000	56.0000	56.0000	56.0000	+7.692%	5	193	-49.643%
2026-04-28	50.0000	52.0000	50.0000	52.0000	-10.791%	13	193	-45.769%
2026-04-24	58.2900	58.2900	58.2900	58.2900	-4.443%	2	193	-51.621%
2026-04-23	65.0000	65.0000	61.0000	61.0000	-5.014%	4	195	-53.770%
2026-04-22	63.4400	64.2200	63.4400	64.2200	+7.033%	4	197	-56.088%
2026-04-21	60.0000	60.0000	60.0000	60.0000	+0.351%	4	198	-53.000%
2026-04-20	59.7900	59.7900	59.7900	59.7900	-0.483%	1	202	-52.835%
2026-04-15	60.0800	60.0800	60.0800	60.0800	-2.372%	1	202	-53.063%
2026-04-14	61.0000	61.5400	61.0000	61.5400	+9.017%	2	202	-54.176%
2026-04-13	51.3500	58.0000	51.3500	56.4500	+12.900%	28	202	-50.044%
2026-04-10	42.0000	50.0000	42.0000	50.0000	+19.847%	3	206	-43.600%
2026-04-09	41.5000	41.7200	41.5000	41.7200	+7.804%	7	206	-32.407%
2026-04-08	40.8800	40.8800	38.7000	38.7000	+12.174%	2	213	-27.132%
2026-04-07	33.7500	34.5000	33.7500	34.5000	+5.183%	11	214	-18.261%
2026-04-06	33.0000	33.0000	32.8000	32.8000	+4.792%	9	224	-14.024%
2026-04-01	30.6000	31.3000	30.6000	31.3000	+5.316%	11	225	-9.904%
2026-03-31	27.2500	30.0000	27.2500	29.7200	+14.308%	19	215	-5.114%
2026-03-30	26.0000	26.0000	26.0000	26.0000	-8.772%	25	214	+8.462%
2026-03-27	28.5000	28.5000	28.5000	28.5000	-17.986%	6	214	-1.053%
2026-03-26	35.1500	35.1500	34.7500	34.7500	-8.553%	3	214	-18.849%
2026-03-25	38.0000	38.0000	38.0000	38.0000	+5.791%	1	213	-25.789%
2026-03-23	35.9000	35.9200	35.9000	35.9200	+9.179%	5	213	-21.492%
2026-03-20	32.2000	32.9000	31.8000	32.9000	+0.458%	7	216	-14.286%
2026-03-19	32.7500	32.7500	32.7500	32.7500	-8.006%	1	216	-13.893%
2026-03-18	36.0000	36.0000	35.6000	35.6000	+0.878%	5	216	-20.787%
2026-03-17	36.0000	36.0000	35.2900	35.2900	-6.887%	7	217	-20.091%
2026-03-16	35.7000	37.9000	35.7000	37.9000	+4.841%	8	216	-25.594%
2026-03-13	35.9000	36.1600	35.9000	36.1500	+7.429%	6	220	-21.992%
2026-03-12	33.6500	33.6500	33.6500	33.6500	-3.857%	13	223	-16.196%
2026-03-11	35.5000	35.5000	34.8000	35.0000	+13.932%	7	234	-19.429%
2026-03-10	29.2500	30.7200	29.2500	30.7200	+4.136%	21	241	-8.203%
2026-03-09	27.6800	29.5000	27.6800	29.5000	+0.855%	43	233	-4.407%
2026-03-06	30.8500	32.1800	29.2500	29.2500	-2.500%	16	204	-3.590%
2026-03-05	30.0000	30.0000	30.0000	30.0000	0.000%	1	191	-6.000%
2026-03-03	31.0000	31.0000	28.5000	30.0000	-7.407%	37	190	-6.000%
2026-03-02	34.0000	34.0000	32.4000	32.4000	-6.628%	25	159	-12.963%
2026-02-27	35.0000	37.4500	33.5500	34.7000	-32.752%	15	136	-18.732%
2026-02-26	51.6000	51.6000	51.6000	51.6000	-0.769%	1	135	-45.349%
2026-02-25	51.4600	52.0000	51.4600	52.0000	+3.236%	11	145	-45.769%
2026-02-24	48.2500	50.3700	48.2500	50.3700	+10.461%	7	145	-44.014%
2026-02-23	45.6000	45.6000	45.6000	45.6000	+11.902%	10	145	-38.158%
2026-02-20	43.0000	43.0000	40.7500	40.7500	-11.892%	30	155	-30.798%
2026-02-17	46.0500	46.2500	46.0500	46.2500	+14.594%	2	165	-39.027%
2026-02-06	37.0000	40.3600	37.0000	40.3600	+29.442%	6	164	-30.129%
2026-02-05	34.1000	34.9700	31.1800	31.1800	-21.362%	38	159	-9.557%
2026-02-04	41.5000	41.5000	39.6500	39.6500	-5.483%	2	138	-28.878%
2026-02-02	42.5400	42.5400	41.9500	41.9500	-8.366%	2	139	-32.777%
2026-01-30	48.2000	48.2000	44.8500	45.7800	-8.440%	4	139	-38.401%
2026-01-29	50.0000	50.0000	50.0000	50.0000	-10.714%	1	137	-43.600%
2026-01-28	56.0000	56.0000	56.0000	56.0000	-3.398%	1	137	-49.643%
2026-01-27	59.2000	59.2000	57.9700	57.9700	+12.149%	4	137	-51.354%
2026-01-26	53.4000	53.4000	51.6900	51.6900	+22.054%	4	137	-45.444%
2026-01-21	42.3500	42.3500	42.3500	42.3500	-11.309%	1	136	-33.412%
2026-01-20	47.7500	47.7500	47.7500	47.7500	-6.829%	10	136	-40.942%
2026-01-16	49.0000	52.2300	49.0000	51.2500	+4.592%	5	138	-44.976%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+15.566%	1	138	-42.449%
2026-01-13	42.4000	42.4000	42.4000	42.4000	-1.395%	2	138	-33.491%
2026-01-12	42.0000	43.0000	42.0000	43.0000	+26.545%	5	138	-34.419%
2026-01-08	33.9800	33.9800	33.9800	33.9800	+3.598%	1	138	-17.010%
2026-01-07	32.8500	32.8500	32.8000	32.8000	+2.500%	4	138	-14.024%
2026-01-06	31.1300	32.0000	31.1300	32.0000	-3.759%	6	137	-11.875%
2026-01-05	37.1500	37.1500	32.9000	33.2500	-3.763%	103	114	-15.188%
2026-01-02	31.9800	35.4900	31.9800	34.5500	+22.954%	4	114	-18.379%
2025-12-31	29.3000	29.4000	28.1000	28.1000	-8.796%	60	164	+0.356%
2025-12-30	30.8100	30.8100	30.8100	30.8100	-1.565%	1	164	-8.471%
2025-12-29	31.8400	31.8400	31.3000	31.3000	-13.296%	50	165	-9.904%
2025-12-23	36.4500	36.4600	36.1000	36.1000	-7.436%	4	115	-21.884%
2025-12-22	39.0000	39.0000	39.0000	39.0000	+4.000%	1	115	-27.692%
2025-12-19	31.5000	37.5000	31.5000	37.5000	+48.046%	7	114	-24.800%
2025-12-17	25.3300	25.3300	25.3300	25.3300	-5.202%	11	118	+11.330%
2025-12-16	28.4200	28.4200	26.7200	26.7200	-13.106%	3	107	+5.539%
2025-12-15	32.4800	32.4800	29.8900	30.7500	-10.350%	6	107	-8.293%
2025-12-12	40.3500	40.4200	34.3000	34.3000	-19.294%	18	104	-17.784%
2025-12-10	42.5000	42.5000	42.5000	42.5000	-4.063%	1	109	-33.647%
2025-12-09	44.3000	44.3000	44.3000	44.3000	+15.065%	1	108	-36.343%
2025-12-08	39.3000	39.3000	38.5000	38.5000	-10.776%	2	108	-26.753%
2025-12-05	43.1500	43.1500	43.1500	43.1500	+5.760%	3	109	-34.647%
2025-12-04	40.4200	40.9000	40.4200	40.8000	+16.405%	5	112	-30.882%
2025-12-03	34.3700	35.0500	34.3700	35.0500	+1.009%	2	114	-19.544%
2025-12-01	32.0300	34.7000	32.0300	34.7000	+6.769%	6	112	-18.732%
2025-11-28	34.7500	34.7500	32.5000	32.5000	+4.839%	4	108	-13.231%
2025-11-25	28.6700	31.0000	27.5500	31.0000	-4.820%	32	106	-9.032%
2025-11-24	32.5700	32.5700	32.5700	32.5700	+6.787%	30	114	-13.417%
2025-11-21	30.3000	30.5000	30.3000	30.5000	+0.793%	2	84	-7.541%
2025-11-20	35.4500	35.4500	30.2600	30.2600	-7.575%	9	83	-6.808%
2025-11-19	33.3100	33.3200	32.7000	32.7400	-6.457%	26	79	-13.867%
2025-11-18	33.2600	35.7500	33.2600	35.0000	-3.047%	53	67	-19.429%
2025-11-14	34.8000	36.1000	32.4500	36.1000	-2.564%	16	26	-21.884%
2025-11-13	36.6500	37.0500	36.6500	37.0500	-17.940%	2	13	-23.887%
2025-11-11	48.0000	48.0000	44.9000	45.1500	0.000%	12	11	-37.542%

.dark-mode .JnJX3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JnJX3d{ 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