Dark

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

EOD

Jun 26, 2026

41.80-9.914%(-4.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	43.8000	43.8000	40.6000	41.8000	-9.914%	8	216	0.000%
2026-06-25	46.4000	46.4000	46.4000	46.4000	-6.546%	1	213	-9.914%
2026-06-23	54.8500	54.8500	49.6500	49.6500	-10.395%	4	213	-15.811%
2026-06-22	54.3000	55.4100	54.3000	55.4100	-10.107%	3	212	-24.562%
2026-06-17	61.6400	61.6400	61.6400	61.6400	+5.584%	1	211	-32.187%
2026-06-16	59.3200	60.1000	58.3800	58.3800	+16.900%	9	211	-28.400%
2026-06-12	44.8500	50.0000	44.8500	49.9400	+25.320%	5	211	-16.300%
2026-06-11	39.7000	39.8500	39.7000	39.8500	-8.706%	2	207	+4.893%
2026-06-10	43.5000	43.6500	43.5000	43.6500	-3.727%	3	206	-4.238%
2026-06-09	45.3400	45.3400	45.3400	45.3400	+1.659%	2	204	-7.808%
2026-06-05	47.8800	47.8800	43.3000	44.6000	-16.055%	12	204	-6.278%
2026-06-04	50.5000	53.1300	50.5000	53.1300	-14.306%	8	197	-21.325%
2026-06-03	62.0000	62.0000	62.0000	62.0000	+19.070%	8	195	-32.581%
2026-05-28	51.9800	52.0700	51.9800	52.0700	+13.319%	8	195	-19.723%
2026-05-20	45.9500	45.9500	45.9500	45.9500	+3.959%	1	194	-9.032%
2026-05-19	44.1500	44.2000	42.0800	44.2000	-1.778%	7	192	-5.430%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-20.354%	1	192	-7.111%
2026-05-08	56.5000	56.5000	56.5000	56.5000	-27.284%	5	192	-26.018%
2026-05-06	75.5200	77.7000	75.5200	77.7000	+11.000%	2	194	-46.203%
2026-05-04	70.0000	70.0000	70.0000	70.0000	+25.000%	1	194	-40.286%
2026-04-30	56.0000	56.0000	56.0000	56.0000	+7.692%	5	193	-25.357%
2026-04-28	50.0000	52.0000	50.0000	52.0000	-10.791%	13	193	-19.615%
2026-04-24	58.2900	58.2900	58.2900	58.2900	-4.443%	2	193	-28.290%
2026-04-23	65.0000	65.0000	61.0000	61.0000	-5.014%	4	195	-31.475%
2026-04-22	63.4400	64.2200	63.4400	64.2200	+7.033%	4	197	-34.911%
2026-04-21	60.0000	60.0000	60.0000	60.0000	+0.351%	4	198	-30.333%
2026-04-20	59.7900	59.7900	59.7900	59.7900	-0.483%	1	202	-30.089%
2026-04-15	60.0800	60.0800	60.0800	60.0800	-2.372%	1	202	-30.426%
2026-04-14	61.0000	61.5400	61.0000	61.5400	+9.017%	2	202	-32.077%
2026-04-13	51.3500	58.0000	51.3500	56.4500	+12.900%	28	202	-25.952%
2026-04-10	42.0000	50.0000	42.0000	50.0000	+19.847%	3	206	-16.400%
2026-04-09	41.5000	41.7200	41.5000	41.7200	+7.804%	7	206	+0.192%
2026-04-08	40.8800	40.8800	38.7000	38.7000	+12.174%	2	213	+8.010%
2026-04-07	33.7500	34.5000	33.7500	34.5000	+5.183%	11	214	+21.159%
2026-04-06	33.0000	33.0000	32.8000	32.8000	+4.792%	9	224	+27.439%
2026-04-01	30.6000	31.3000	30.6000	31.3000	+5.316%	11	225	+33.546%
2026-03-31	27.2500	30.0000	27.2500	29.7200	+14.308%	19	215	+40.646%
2026-03-30	26.0000	26.0000	26.0000	26.0000	-8.772%	25	214	+60.769%
2026-03-27	28.5000	28.5000	28.5000	28.5000	-17.986%	6	214	+46.667%
2026-03-26	35.1500	35.1500	34.7500	34.7500	-8.553%	3	214	+20.288%
2026-03-25	38.0000	38.0000	38.0000	38.0000	+5.791%	1	213	+10.000%
2026-03-23	35.9000	35.9200	35.9000	35.9200	+9.179%	5	213	+16.370%
2026-03-20	32.2000	32.9000	31.8000	32.9000	+0.458%	7	216	+27.052%
2026-03-19	32.7500	32.7500	32.7500	32.7500	-8.006%	1	216	+27.634%
2026-03-18	36.0000	36.0000	35.6000	35.6000	+0.878%	5	216	+17.416%
2026-03-17	36.0000	36.0000	35.2900	35.2900	-6.887%	7	217	+18.447%
2026-03-16	35.7000	37.9000	35.7000	37.9000	+4.841%	8	216	+10.290%
2026-03-13	35.9000	36.1600	35.9000	36.1500	+7.429%	6	220	+15.629%
2026-03-12	33.6500	33.6500	33.6500	33.6500	-3.857%	13	223	+24.220%
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	+36.068%
2026-03-09	27.6800	29.5000	27.6800	29.5000	+0.855%	43	233	+41.695%
2026-03-06	30.8500	32.1800	29.2500	29.2500	-2.500%	16	204	+42.906%
2026-03-05	30.0000	30.0000	30.0000	30.0000	0.000%	1	191	+39.333%
2026-03-03	31.0000	31.0000	28.5000	30.0000	-7.407%	37	190	+39.333%
2026-03-02	34.0000	34.0000	32.4000	32.4000	-6.628%	25	159	+29.012%
2026-02-27	35.0000	37.4500	33.5500	34.7000	-32.752%	15	136	+20.461%
2026-02-26	51.6000	51.6000	51.6000	51.6000	-0.769%	1	135	-18.992%
2026-02-25	51.4600	52.0000	51.4600	52.0000	+3.236%	11	145	-19.615%
2026-02-24	48.2500	50.3700	48.2500	50.3700	+10.461%	7	145	-17.014%
2026-02-23	45.6000	45.6000	45.6000	45.6000	+11.902%	10	145	-8.333%
2026-02-20	43.0000	43.0000	40.7500	40.7500	-11.892%	30	155	+2.577%
2026-02-17	46.0500	46.2500	46.0500	46.2500	+14.594%	2	165	-9.622%
2026-02-06	37.0000	40.3600	37.0000	40.3600	+29.442%	6	164	+3.568%
2026-02-05	34.1000	34.9700	31.1800	31.1800	-21.362%	38	159	+34.060%
2026-02-04	41.5000	41.5000	39.6500	39.6500	-5.483%	2	138	+5.422%
2026-02-02	42.5400	42.5400	41.9500	41.9500	-8.366%	2	139	-0.358%
2026-01-30	48.2000	48.2000	44.8500	45.7800	-8.440%	4	139	-8.694%
2026-01-29	50.0000	50.0000	50.0000	50.0000	-10.714%	1	137	-16.400%
2026-01-28	56.0000	56.0000	56.0000	56.0000	-3.398%	1	137	-25.357%
2026-01-27	59.2000	59.2000	57.9700	57.9700	+12.149%	4	137	-27.894%
2026-01-26	53.4000	53.4000	51.6900	51.6900	+22.054%	4	137	-19.133%
2026-01-21	42.3500	42.3500	42.3500	42.3500	-11.309%	1	136	-1.299%
2026-01-20	47.7500	47.7500	47.7500	47.7500	-6.829%	10	136	-12.461%
2026-01-16	49.0000	52.2300	49.0000	51.2500	+4.592%	5	138	-18.439%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+15.566%	1	138	-14.694%
2026-01-13	42.4000	42.4000	42.4000	42.4000	-1.395%	2	138	-1.415%
2026-01-12	42.0000	43.0000	42.0000	43.0000	+26.545%	5	138	-2.791%
2026-01-08	33.9800	33.9800	33.9800	33.9800	+3.598%	1	138	+23.014%
2026-01-07	32.8500	32.8500	32.8000	32.8000	+2.500%	4	138	+27.439%
2026-01-06	31.1300	32.0000	31.1300	32.0000	-3.759%	6	137	+30.625%
2026-01-05	37.1500	37.1500	32.9000	33.2500	-3.763%	103	114	+25.714%
2026-01-02	31.9800	35.4900	31.9800	34.5500	+22.954%	4	114	+20.984%
2025-12-31	29.3000	29.4000	28.1000	28.1000	-8.796%	60	164	+48.754%
2025-12-30	30.8100	30.8100	30.8100	30.8100	-1.565%	1	164	+35.670%
2025-12-29	31.8400	31.8400	31.3000	31.3000	-13.296%	50	165	+33.546%
2025-12-23	36.4500	36.4600	36.1000	36.1000	-7.436%	4	115	+15.789%
2025-12-22	39.0000	39.0000	39.0000	39.0000	+4.000%	1	115	+7.179%
2025-12-19	31.5000	37.5000	31.5000	37.5000	+48.046%	7	114	+11.467%
2025-12-17	25.3300	25.3300	25.3300	25.3300	-5.202%	11	118	+65.022%
2025-12-16	28.4200	28.4200	26.7200	26.7200	-13.106%	3	107	+56.437%
2025-12-15	32.4800	32.4800	29.8900	30.7500	-10.350%	6	107	+35.935%
2025-12-12	40.3500	40.4200	34.3000	34.3000	-19.294%	18	104	+21.866%
2025-12-10	42.5000	42.5000	42.5000	42.5000	-4.063%	1	109	-1.647%
2025-12-09	44.3000	44.3000	44.3000	44.3000	+15.065%	1	108	-5.643%
2025-12-08	39.3000	39.3000	38.5000	38.5000	-10.776%	2	108	+8.571%
2025-12-05	43.1500	43.1500	43.1500	43.1500	+5.760%	3	109	-3.129%
2025-12-04	40.4200	40.9000	40.4200	40.8000	+16.405%	5	112	+2.451%
2025-12-03	34.3700	35.0500	34.3700	35.0500	+1.009%	2	114	+19.258%
2025-12-01	32.0300	34.7000	32.0300	34.7000	+6.769%	6	112	+20.461%
2025-11-28	34.7500	34.7500	32.5000	32.5000	+4.839%	4	108	+28.615%
2025-11-25	28.6700	31.0000	27.5500	31.0000	-4.820%	32	106	+34.839%
2025-11-24	32.5700	32.5700	32.5700	32.5700	+6.787%	30	114	+28.339%
2025-11-21	30.3000	30.5000	30.3000	30.5000	+0.793%	2	84	+37.049%
2025-11-20	35.4500	35.4500	30.2600	30.2600	-7.575%	9	83	+38.136%
2025-11-19	33.3100	33.3200	32.7000	32.7400	-6.457%	26	79	+27.673%
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	+15.789%
2025-11-13	36.6500	37.0500	36.6500	37.0500	-17.940%	2	13	+12.821%
2025-11-11	48.0000	48.0000	44.9000	45.1500	0.000%	12	11	-7.420%

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