Dark

CRWV20270617C80
CRWV Jun 17 2027 80.00 Call (CRWV270617C00080000)
option OPRA

EOD

Oct 1, 2026

27.40-4.196%(-1.20)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.8000	27.4000	24.8000	27.4000	-4.196%	109	1,076	0.000%
2026-09-29	27.2300	28.6000	27.2300	28.6000	+15.556%	2	1,022	-4.196%
2026-09-28	26.3000	26.5500	23.7200	24.7500	-7.821%	18	1,022	+10.707%
2026-09-25	28.7500	28.7500	26.4500	26.8500	-6.609%	31	1,021	+2.048%
2026-09-24	26.2000	29.1400	26.2000	28.7500	+5.273%	24	1,016	-4.696%
2026-09-23	27.9800	28.2500	26.4200	27.3100	+2.017%	14	1,016	+0.330%
2026-09-22	27.6000	28.3800	26.2100	26.7700	+2.489%	13	1,021	+2.353%
2026-09-21	23.5000	26.7000	23.5000	26.1200	+13.074%	44	1,021	+4.900%
2026-09-18	22.5000	23.3000	21.7600	23.1000	+2.439%	359	1,036	+18.615%
2026-09-17	23.7000	23.7000	21.8500	22.5500	-7.884%	157	999	+21.508%
2026-09-16	25.5900	26.0000	24.4800	24.4800	+3.291%	14	891	+11.928%
2026-09-15	24.8000	24.9000	23.7000	23.7000	-6.876%	14	890	+15.612%
2026-09-14	25.0000	26.5500	25.0000	25.4500	-14.165%	733	882	+7.662%
2026-09-11	29.6500	29.6500	29.6500	29.6500	-12.640%	2	320	-7.589%
2026-09-09	37.6000	37.6000	33.9400	33.9400	-12.974%	26	320	-19.269%
2026-09-08	33.0000	41.1500	33.0000	39.0000	+35.417%	61	306	-29.744%
2026-09-04	26.4900	28.8000	26.0000	28.8000	+13.386%	11	350	-4.861%
2026-09-03	22.4000	25.4500	22.1500	25.4000	+10.579%	50	350	+7.874%
2026-09-02	23.3100	23.3100	22.1300	22.9700	-3.162%	26	316	+19.286%
2026-09-01	23.4200	24.5000	23.0000	23.7200	-5.873%	33	299	+15.514%
2026-08-31	25.0000	25.2000	25.0000	25.2000	-2.326%	2	302	+8.730%
2026-08-28	27.1000	27.1500	25.8000	25.8000	-8.640%	5	300	+6.202%
2026-08-27	30.6500	30.6500	28.2000	28.2400	-2.822%	4	298	-2.975%
2026-08-26	29.5400	29.5400	29.0600	29.0600	-4.092%	5	298	-5.712%
2026-08-25	30.3000	30.3000	30.3000	30.3000	+12.765%	2	295	-9.571%
2026-08-24	27.6400	27.6400	26.8700	26.8700	-11.115%	2	293	+1.972%
2026-08-21	31.0400	31.0400	30.2300	30.2300	-1.883%	4	293	-9.362%
2026-08-20	30.8100	30.8100	30.8100	30.8100	-19.974%	1	293	-11.068%
2026-08-18	38.5000	38.5000	38.5000	38.5000	-16.304%	2	294	-28.831%
2026-08-17	40.9700	46.0000	40.0000	46.0000	+5.991%	12	292	-40.435%
2026-08-14	43.0500	43.4000	43.0500	43.4000	-3.940%	3	284	-36.866%
2026-08-13	50.0000	53.0000	45.1800	45.1800	+0.736%	68	287	-39.354%
2026-08-12	47.0500	48.7000	43.9100	44.8500	+37.156%	26	250	-38.907%
2026-08-10	33.8700	34.3600	32.7000	32.7000	-2.967%	3	271	-16.208%
2026-08-07	33.0500	34.0000	33.0500	33.7000	+8.535%	9	271	-18.694%
2026-08-06	31.9400	33.2400	31.0500	31.0500	-13.389%	9	277	-11.755%
2026-08-05	35.8500	35.8500	35.8500	35.8500	-5.209%	1	275	-23.570%
2026-08-04	34.0000	37.8200	34.0000	37.8200	+18.188%	16	274	-27.552%
2026-08-03	26.5000	32.0000	26.5000	32.0000	+45.919%	47	283	-14.375%
2026-07-31	26.4500	26.4500	21.9300	21.9300	-9.004%	10	309	+24.943%
2026-07-30	22.0500	25.0000	21.4000	24.1000	+46.061%	32	311	+13.693%
2026-07-29	19.6000	19.6000	16.2500	16.5000	-17.582%	27	327	+66.061%
2026-07-28	20.0000	20.4000	18.4500	20.0200	-9.000%	33	322	+36.863%
2026-07-27	23.5000	23.5000	21.5200	22.0000	-4.348%	20	294	+24.545%
2026-07-24	25.8500	25.8500	23.0000	23.0000	-19.580%	34	303	+19.130%
2026-07-23	29.7700	31.3000	28.6000	28.6000	-6.566%	10	292	-4.196%
2026-07-22	31.0000	31.5000	30.0900	30.6100	+8.354%	19	300	-10.487%
2026-07-21	26.2900	28.5000	26.2900	28.2500	+16.736%	25	298	-3.009%
2026-07-20	25.5000	28.4500	24.2000	24.2000	+1.044%	99	277	+13.223%
2026-07-17	21.0000	24.6000	21.0000	23.9500	+4.357%	18	216	+14.405%
2026-07-16	23.7500	24.2000	22.9500	22.9500	-10.735%	12	210	+19.390%
2026-07-15	26.7500	27.4500	24.6600	25.7100	-4.778%	17	205	+6.573%
2026-07-14	29.0400	29.5000	27.0000	27.0000	-10.000%	15	200	+1.481%
2026-07-13	31.2500	32.0000	30.0000	30.0000	-15.612%	6	194	-8.667%
2026-07-09	38.0000	38.0000	35.5500	35.5500	+9.553%	10	192	-22.925%
2026-07-08	31.6000	33.1000	31.5000	32.4500	+10.751%	7	189	-15.562%
2026-07-07	32.0000	32.0000	28.0000	29.3000	-12.537%	21	190	-6.485%
2026-07-06	31.5000	33.5000	31.5000	33.5000	+13.176%	31	188	-18.209%
2026-07-02	31.5000	32.9500	29.0000	29.6000	-7.500%	13	153	-7.432%
2026-07-01	32.5000	34.3000	32.0000	32.0000	-21.951%	13	153	-14.375%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+3.929%	5	144	-33.171%
2026-06-26	39.7500	39.7500	39.4500	39.4500	-21.100%	2	140	-30.545%
2026-06-23	49.1200	50.8900	48.0000	50.0000	-5.213%	8	139	-45.200%
2026-06-22	52.9000	52.9000	48.9800	52.7500	-9.130%	11	132	-48.057%
2026-06-18	59.0000	59.0000	55.0000	58.0500	+3.108%	6	137	-52.799%
2026-06-17	59.0000	60.3500	56.3000	56.3000	-4.576%	4	137	-51.332%
2026-06-16	59.0000	59.0000	59.0000	59.0000	+21.474%	1	137	-53.559%
2026-06-15	48.9000	49.0200	48.5100	48.5700	+3.384%	4	137	-43.587%
2026-06-12	43.0500	46.9800	42.2900	46.9800	+20.462%	5	133	-41.677%
2026-06-11	39.0000	39.0000	39.0000	39.0000	-3.561%	1	134	-29.744%
2026-06-10	43.2500	43.2500	40.4400	40.4400	-0.882%	2	133	-32.245%
2026-06-09	47.4500	47.4500	40.8000	40.8000	-0.342%	6	133	-32.843%
2026-06-05	40.9400	40.9400	40.9400	40.9400	-22.019%	1	136	-33.073%
2026-06-03	53.1500	53.3000	52.5000	52.5000	-19.293%	5	137	-47.810%
2026-06-01	61.2800	65.1500	61.0000	65.0500	+37.497%	7	132	-57.879%
2026-05-29	47.8200	48.0000	47.3100	47.3100	-4.694%	7	129	-42.084%
2026-05-28	50.1300	50.1300	49.6400	49.6400	+10.311%	6	125	-44.803%
2026-05-27	45.3200	45.3200	45.0000	45.0000	-9.091%	6	124	-39.111%
2026-05-26	49.5000	49.5000	49.5000	49.5000	+1.268%	1	118	-44.646%
2026-05-22	48.8800	48.8800	48.8800	48.8800	-0.245%	1	116	-43.944%
2026-05-21	47.0000	49.0000	47.0000	49.0000	+12.154%	2	114	-44.082%
2026-05-18	42.9000	43.6900	42.9000	43.6900	-9.918%	3	114	-37.285%
2026-05-15	48.5000	48.5000	48.4500	48.5000	-16.379%	17	115	-43.505%
2026-05-14	58.0000	58.0000	58.0000	58.0000	+10.899%	2	108	-52.759%
2026-05-13	52.3000	52.3000	52.3000	52.3000	-10.598%	1	105	-47.610%
2026-05-11	58.5000	58.5000	58.5000	58.5000	+8.333%	1	105	-53.162%
2026-05-08	56.3000	56.5000	54.0000	54.0000	-19.929%	5	106	-49.259%
2026-05-07	71.0000	71.0000	67.4400	67.4400	-8.951%	2	102	-59.371%
2026-05-06	74.0700	74.0700	74.0700	74.0700	+13.257%	2	102	-63.008%
2026-05-05	65.4000	65.4000	65.4000	65.4000	+24.217%	1	104	-58.104%
2026-04-29	52.6500	52.6500	52.6500	52.6500	+6.364%	10	105	-47.958%
2026-04-27	49.5000	49.5000	49.5000	49.5000	-8.418%	2	115	-44.646%
2026-04-24	54.1000	54.1000	54.0500	54.0500	-9.449%	2	113	-49.306%
2026-04-23	59.6900	59.6900	59.6900	59.6900	-5.073%	2	112	-54.096%
2026-04-22	62.8800	62.8800	62.8800	62.8800	+16.401%	1	114	-56.425%
2026-04-20	54.0000	54.0200	54.0000	54.0200	-6.540%	9	114	-49.278%
2026-04-17	57.0000	58.0000	57.0000	57.8000	-0.396%	13	121	-52.595%
2026-04-16	59.2500	59.2500	58.0300	58.0300	-2.421%	2	132	-52.783%
2026-04-15	60.3000	60.3000	57.8000	59.4700	+0.916%	14	130	-53.926%
2026-04-14	58.9300	58.9300	58.9300	58.9300	+10.563%	1	131	-53.504%
2026-04-13	52.6100	54.5000	52.4000	53.3000	+13.260%	17	132	-48.593%
2026-04-10	39.9000	48.3500	39.9000	47.0600	+17.945%	43	141	-41.776%
2026-04-09	34.7700	39.9000	34.7700	39.9000	+11.142%	2	139	-31.328%
2026-04-08	36.0000	36.0000	35.9000	35.9000	+7.164%	5	138	-23.677%
2026-04-07	32.6600	33.5000	32.6600	33.5000	+8.590%	16	143	-18.209%
2026-04-06	30.8500	30.8500	30.8500	30.8500	+2.220%	2	157	-11.183%
2026-04-02	30.0000	30.1800	30.0000	30.1800	+2.968%	4	157	-9.211%
2026-04-01	29.4800	29.5000	28.4000	29.3100	+9.570%	10	157	-6.517%
2026-03-31	26.7500	26.7500	26.7500	26.7500	+19.687%	2	159	+2.430%
2026-03-30	26.0000	26.0000	22.3500	22.3500	-16.604%	4	157	+22.595%
2026-03-27	26.8000	26.8000	26.8000	26.8000	-14.185%	1	155	+2.239%
2026-03-26	31.2300	31.2300	31.2300	31.2300	-11.829%	2	154	-12.264%
2026-03-25	34.4700	36.0000	34.4700	35.4200	+6.848%	7	156	-22.643%
2026-03-24	32.0000	33.6000	32.0000	33.1500	+2.000%	24	158	-17.345%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+6.557%	1	159	-15.692%
2026-03-20	31.8000	31.8000	30.5000	30.5000	-1.613%	3	159	-10.164%
2026-03-19	32.0500	32.0500	31.0000	31.0000	-3.727%	5	160	-11.613%
2026-03-18	32.3000	32.3000	32.1500	32.2000	-5.572%	4	155	-14.907%
2026-03-17	34.1000	34.1000	34.1000	34.1000	-6.703%	29	151	-19.648%
2026-03-16	35.0000	36.5500	33.4000	36.5500	+14.219%	33	180	-25.034%
2026-03-13	33.0000	33.5000	32.0000	32.0000	+0.787%	4	155	-14.375%
2026-03-12	31.7500	31.7500	31.7500	31.7500	-4.883%	1	153	-13.701%
2026-03-11	31.0700	33.6500	31.0700	33.3800	+15.502%	13	154	-17.915%
2026-03-10	28.0000	28.9000	28.0000	28.9000	+6.642%	20	155	-5.190%
2026-03-09	26.5100	28.0000	26.5100	27.1000	-0.368%	3	149	+1.107%
2026-03-06	29.0000	30.1500	27.2000	27.2000	-2.857%	6	157	+0.735%
2026-03-05	31.2500	31.2500	28.0000	28.0000	-13.846%	4	152	-2.143%
2026-03-04	31.9500	33.2500	31.9500	32.5000	+14.236%	19	150	-15.692%
2026-03-03	27.4800	28.4500	27.4800	28.4500	-7.929%	4	134	-3.691%
2026-03-02	30.8000	31.2500	30.8000	30.9000	-4.630%	7	131	-11.327%
2026-02-27	34.9000	34.9000	30.0000	32.4000	-31.861%	40	131	-15.432%
2026-02-26	47.5500	47.5500	47.5500	47.5500	-3.452%	1	99	-42.376%
2026-02-25	50.6600	50.6600	49.2500	49.2500	+3.575%	5	102	-44.365%
2026-02-24	47.4500	47.5500	47.4500	47.5500	+10.581%	2	102	-42.376%
2026-02-23	40.5500	43.0100	40.5500	43.0000	+4.521%	3	102	-36.279%
2026-02-20	42.0000	42.0000	41.1400	41.1400	-10.077%	3	102	-33.398%
2026-02-17	45.7500	45.7500	45.7500	45.7500	+29.201%	2	102	-40.109%
2026-02-06	35.4100	35.4100	35.4100	35.4100	+4.147%	2	102	-22.621%
2026-02-05	32.0300	34.0000	32.0300	34.0000	-4.628%	3	101	-19.412%
2026-02-04	38.9500	38.9500	35.0000	35.6500	+0.281%	7	103	-23.142%
2026-02-03	39.4500	40.1600	35.5500	35.5500	-21.868%	7	98	-22.925%
2026-01-30	45.5000	45.5000	45.5000	45.5000	-5.405%	1	102	-39.780%
2026-01-29	53.3000	53.3000	48.1000	48.1000	-8.381%	4	103	-43.035%
2026-01-28	56.0000	56.0000	52.5000	52.5000	-0.943%	4	106	-47.810%
2026-01-27	53.0000	53.0000	53.0000	53.0000	+9.143%	10	105	-48.302%
2026-01-26	48.5600	48.5600	48.5600	48.5600	+11.709%	1	106	-43.575%
2026-01-23	42.0000	43.4700	42.0000	43.4700	+7.973%	3	106	-36.968%
2026-01-21	40.2600	40.2600	40.2600	40.2600	-7.766%	1	105	-31.942%
2026-01-20	46.0000	46.0000	43.6500	43.6500	-12.173%	3	106	-37.228%
2026-01-15	46.0000	49.7000	46.0000	49.7000	+26.624%	10	105	-44.869%
2026-01-13	38.8500	39.2500	38.4500	39.2500	-2.120%	5	113	-30.191%
2026-01-12	32.7500	40.3000	32.7500	40.1000	+21.148%	18	113	-31.671%
2026-01-09	31.5000	33.1500	31.5000	33.1000	+5.920%	6	116	-17.221%
2026-01-08	31.3500	31.3500	31.2500	31.2500	-3.935%	2	115	-12.320%
2026-01-07	32.8000	32.8000	32.2500	32.5300	+2.457%	12	114	-15.770%
2026-01-06	31.7000	31.7500	31.5000	31.7500	-4.883%	3	109	-13.701%
2026-01-05	34.6100	34.6100	33.3000	33.3800	-0.714%	14	109	-17.915%
2026-01-02	33.6200	33.6200	33.6200	33.6200	+14.471%	5	109	-18.501%
2025-12-30	29.3700	29.3700	29.3700	29.3700	-6.910%	1	104	-6.708%
2025-12-26	32.0000	32.9500	30.8400	31.5500	-6.877%	6	104	-13.154%
2025-12-24	33.8800	33.8800	33.8800	33.8800	-4.023%	10	92	-19.126%
2025-12-23	35.8600	35.8600	34.7400	35.3000	-8.312%	8	92	-22.380%
2025-12-22	38.5000	38.5000	38.5000	38.5000	+10.000%	1	86	-28.831%
2025-12-19	30.1200	35.0000	30.1200	35.0000	+40.224%	4	86	-21.714%
2025-12-18	24.2500	24.9600	24.2500	24.9600	+7.033%	2	87	+9.776%
2025-12-17	24.2500	24.2500	23.3200	23.3200	-8.189%	23	87	+17.496%
2025-12-16	26.5000	26.5000	25.4000	25.4000	-17.853%	2	99	+7.874%
2025-12-15	30.9200	30.9200	30.9200	30.9200	-14.111%	2	97	-11.384%
2025-12-12	38.5300	38.5300	36.0000	36.0000	-2.703%	3	97	-23.889%
2025-12-11	36.5000	37.0000	36.4000	37.0000	-9.756%	12	96	-25.946%
2025-12-09	38.5000	41.0000	38.5000	41.0000	+13.889%	5	90	-33.171%
2025-12-08	38.1200	38.1200	35.8400	36.0000	-12.833%	3	94	-23.889%
2025-12-05	38.5000	41.3000	38.5000	41.3000	+1.225%	2	92	-33.656%
2025-12-04	35.0000	40.8000	34.3200	40.8000	+20.389%	31	94	-32.843%
2025-12-02	38.5000	38.5000	33.8900	33.8900	+4.955%	46	101	-19.150%
2025-12-01	32.2900	32.2900	32.2900	32.2900	-2.300%	2	73	-15.144%
2025-11-24	33.0500	33.0500	33.0500	33.0500	+2.640%	1	73	-17.095%
2025-11-20	36.0500	36.1000	31.8500	32.2000	-2.068%	4	73	-14.907%
2025-11-19	32.8800	32.8800	32.8800	32.8800	-1.557%	1	74	-16.667%
2025-11-18	33.4000	33.4000	33.4000	33.4000	+1.212%	3	73	-17.964%
2025-11-17	32.5900	33.0000	32.5900	33.0000	-4.486%	4	73	-16.970%
2025-11-14	31.8400	35.4500	31.0000	34.5500	+2.981%	19	73	-20.695%
2025-11-13	35.6500	35.6500	33.5500	33.5500	-17.810%	15	59	-18.331%
2025-11-12	40.8000	40.8200	40.8000	40.8200	-1.922%	2	49	-32.876%
2025-11-11	45.4000	45.8300	41.5500	41.6200	-24.792%	120	49	-34.166%
2025-11-10	55.3400	55.3400	55.3400	55.3400	0.000%	2	2	-50.488%

.dark-mode .QBvRgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBvRgS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C80CRWV Jun 17 2027 80.00 Call (CRWV270617C00080000)option OPRA

CRWV20270617C80
CRWV Jun 17 2027 80.00 Call (CRWV270617C00080000)
option OPRA