Dark

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

EOD

Aug 13, 2026

45.18+0.736%(+0.33)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	50.0000	53.0000	45.1800	45.1800	+0.736%	68	287	0.000%
2026-08-12	47.0500	48.7000	43.9100	44.8500	+37.156%	26	250	+0.736%
2026-08-10	33.8700	34.3600	32.7000	32.7000	-2.967%	3	271	+38.165%
2026-08-07	33.0500	34.0000	33.0500	33.7000	+8.535%	9	271	+34.065%
2026-08-06	31.9400	33.2400	31.0500	31.0500	-13.389%	9	277	+45.507%
2026-08-05	35.8500	35.8500	35.8500	35.8500	-5.209%	1	275	+26.025%
2026-08-04	34.0000	37.8200	34.0000	37.8200	+18.188%	16	274	+19.461%
2026-08-03	26.5000	32.0000	26.5000	32.0000	+45.919%	47	283	+41.188%
2026-07-31	26.4500	26.4500	21.9300	21.9300	-9.004%	10	309	+106.019%
2026-07-30	22.0500	25.0000	21.4000	24.1000	+46.061%	32	311	+87.469%
2026-07-29	19.6000	19.6000	16.2500	16.5000	-17.582%	27	327	+173.818%
2026-07-28	20.0000	20.4000	18.4500	20.0200	-9.000%	33	322	+125.674%
2026-07-27	23.5000	23.5000	21.5200	22.0000	-4.348%	20	294	+105.364%
2026-07-24	25.8500	25.8500	23.0000	23.0000	-19.580%	34	303	+96.435%
2026-07-23	29.7700	31.3000	28.6000	28.6000	-6.566%	10	292	+57.972%
2026-07-22	31.0000	31.5000	30.0900	30.6100	+8.354%	19	300	+47.599%
2026-07-21	26.2900	28.5000	26.2900	28.2500	+16.736%	25	298	+59.929%
2026-07-20	25.5000	28.4500	24.2000	24.2000	+1.044%	99	277	+86.694%
2026-07-17	21.0000	24.6000	21.0000	23.9500	+4.357%	18	216	+88.643%
2026-07-16	23.7500	24.2000	22.9500	22.9500	-10.735%	12	210	+96.863%
2026-07-15	26.7500	27.4500	24.6600	25.7100	-4.778%	17	205	+75.729%
2026-07-14	29.0400	29.5000	27.0000	27.0000	-10.000%	15	200	+67.333%
2026-07-13	31.2500	32.0000	30.0000	30.0000	-15.612%	6	194	+50.600%
2026-07-09	38.0000	38.0000	35.5500	35.5500	+9.553%	10	192	+27.089%
2026-07-08	31.6000	33.1000	31.5000	32.4500	+10.751%	7	189	+39.230%
2026-07-07	32.0000	32.0000	28.0000	29.3000	-12.537%	21	190	+54.198%
2026-07-06	31.5000	33.5000	31.5000	33.5000	+13.176%	31	188	+34.866%
2026-07-02	31.5000	32.9500	29.0000	29.6000	-7.500%	13	153	+52.635%
2026-07-01	32.5000	34.3000	32.0000	32.0000	-21.951%	13	153	+41.188%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+3.929%	5	144	+10.195%
2026-06-26	39.7500	39.7500	39.4500	39.4500	-21.100%	2	140	+14.525%
2026-06-23	49.1200	50.8900	48.0000	50.0000	-5.213%	8	139	-9.640%
2026-06-22	52.9000	52.9000	48.9800	52.7500	-9.130%	11	132	-14.351%
2026-06-18	59.0000	59.0000	55.0000	58.0500	+3.108%	6	137	-22.171%
2026-06-17	59.0000	60.3500	56.3000	56.3000	-4.576%	4	137	-19.751%
2026-06-16	59.0000	59.0000	59.0000	59.0000	+21.474%	1	137	-23.424%
2026-06-15	48.9000	49.0200	48.5100	48.5700	+3.384%	4	137	-6.980%
2026-06-12	43.0500	46.9800	42.2900	46.9800	+20.462%	5	133	-3.831%
2026-06-11	39.0000	39.0000	39.0000	39.0000	-3.561%	1	134	+15.846%
2026-06-10	43.2500	43.2500	40.4400	40.4400	-0.882%	2	133	+11.721%
2026-06-09	47.4500	47.4500	40.8000	40.8000	-0.342%	6	133	+10.735%
2026-06-05	40.9400	40.9400	40.9400	40.9400	-22.019%	1	136	+10.357%
2026-06-03	53.1500	53.3000	52.5000	52.5000	-19.293%	5	137	-13.943%
2026-06-01	61.2800	65.1500	61.0000	65.0500	+37.497%	7	132	-30.546%
2026-05-29	47.8200	48.0000	47.3100	47.3100	-4.694%	7	129	-4.502%
2026-05-28	50.1300	50.1300	49.6400	49.6400	+10.311%	6	125	-8.985%
2026-05-27	45.3200	45.3200	45.0000	45.0000	-9.091%	6	124	+0.400%
2026-05-26	49.5000	49.5000	49.5000	49.5000	+1.268%	1	118	-8.727%
2026-05-22	48.8800	48.8800	48.8800	48.8800	-0.245%	1	116	-7.570%
2026-05-21	47.0000	49.0000	47.0000	49.0000	+12.154%	2	114	-7.796%
2026-05-18	42.9000	43.6900	42.9000	43.6900	-9.918%	3	114	+3.410%
2026-05-15	48.5000	48.5000	48.4500	48.5000	-16.379%	17	115	-6.845%
2026-05-14	58.0000	58.0000	58.0000	58.0000	+10.899%	2	108	-22.103%
2026-05-13	52.3000	52.3000	52.3000	52.3000	-10.598%	1	105	-13.614%
2026-05-11	58.5000	58.5000	58.5000	58.5000	+8.333%	1	105	-22.769%
2026-05-08	56.3000	56.5000	54.0000	54.0000	-19.929%	5	106	-16.333%
2026-05-07	71.0000	71.0000	67.4400	67.4400	-8.951%	2	102	-33.007%
2026-05-06	74.0700	74.0700	74.0700	74.0700	+13.257%	2	102	-39.004%
2026-05-05	65.4000	65.4000	65.4000	65.4000	+24.217%	1	104	-30.917%
2026-04-29	52.6500	52.6500	52.6500	52.6500	+6.364%	10	105	-14.188%
2026-04-27	49.5000	49.5000	49.5000	49.5000	-8.418%	2	115	-8.727%
2026-04-24	54.1000	54.1000	54.0500	54.0500	-9.449%	2	113	-16.411%
2026-04-23	59.6900	59.6900	59.6900	59.6900	-5.073%	2	112	-24.309%
2026-04-22	62.8800	62.8800	62.8800	62.8800	+16.401%	1	114	-28.149%
2026-04-20	54.0000	54.0200	54.0000	54.0200	-6.540%	9	114	-16.364%
2026-04-17	57.0000	58.0000	57.0000	57.8000	-0.396%	13	121	-21.834%
2026-04-16	59.2500	59.2500	58.0300	58.0300	-2.421%	2	132	-22.144%
2026-04-15	60.3000	60.3000	57.8000	59.4700	+0.916%	14	130	-24.029%
2026-04-14	58.9300	58.9300	58.9300	58.9300	+10.563%	1	131	-23.333%
2026-04-13	52.6100	54.5000	52.4000	53.3000	+13.260%	17	132	-15.235%
2026-04-10	39.9000	48.3500	39.9000	47.0600	+17.945%	43	141	-3.995%
2026-04-09	34.7700	39.9000	34.7700	39.9000	+11.142%	2	139	+13.233%
2026-04-08	36.0000	36.0000	35.9000	35.9000	+7.164%	5	138	+25.850%
2026-04-07	32.6600	33.5000	32.6600	33.5000	+8.590%	16	143	+34.866%
2026-04-06	30.8500	30.8500	30.8500	30.8500	+2.220%	2	157	+46.451%
2026-04-02	30.0000	30.1800	30.0000	30.1800	+2.968%	4	157	+49.702%
2026-04-01	29.4800	29.5000	28.4000	29.3100	+9.570%	10	157	+54.145%
2026-03-31	26.7500	26.7500	26.7500	26.7500	+19.687%	2	159	+68.897%
2026-03-30	26.0000	26.0000	22.3500	22.3500	-16.604%	4	157	+102.148%
2026-03-27	26.8000	26.8000	26.8000	26.8000	-14.185%	1	155	+68.582%
2026-03-26	31.2300	31.2300	31.2300	31.2300	-11.829%	2	154	+44.669%
2026-03-25	34.4700	36.0000	34.4700	35.4200	+6.848%	7	156	+27.555%
2026-03-24	32.0000	33.6000	32.0000	33.1500	+2.000%	24	158	+36.290%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+6.557%	1	159	+39.015%
2026-03-20	31.8000	31.8000	30.5000	30.5000	-1.613%	3	159	+48.131%
2026-03-19	32.0500	32.0500	31.0000	31.0000	-3.727%	5	160	+45.742%
2026-03-18	32.3000	32.3000	32.1500	32.2000	-5.572%	4	155	+40.311%
2026-03-17	34.1000	34.1000	34.1000	34.1000	-6.703%	29	151	+32.493%
2026-03-16	35.0000	36.5500	33.4000	36.5500	+14.219%	33	180	+23.611%
2026-03-13	33.0000	33.5000	32.0000	32.0000	+0.787%	4	155	+41.188%
2026-03-12	31.7500	31.7500	31.7500	31.7500	-4.883%	1	153	+42.299%
2026-03-11	31.0700	33.6500	31.0700	33.3800	+15.502%	13	154	+35.351%
2026-03-10	28.0000	28.9000	28.0000	28.9000	+6.642%	20	155	+56.332%
2026-03-09	26.5100	28.0000	26.5100	27.1000	-0.368%	3	149	+66.716%
2026-03-06	29.0000	30.1500	27.2000	27.2000	-2.857%	6	157	+66.103%
2026-03-05	31.2500	31.2500	28.0000	28.0000	-13.846%	4	152	+61.357%
2026-03-04	31.9500	33.2500	31.9500	32.5000	+14.236%	19	150	+39.015%
2026-03-03	27.4800	28.4500	27.4800	28.4500	-7.929%	4	134	+58.805%
2026-03-02	30.8000	31.2500	30.8000	30.9000	-4.630%	7	131	+46.214%
2026-02-27	34.9000	34.9000	30.0000	32.4000	-31.861%	40	131	+39.444%
2026-02-26	47.5500	47.5500	47.5500	47.5500	-3.452%	1	99	-4.984%
2026-02-25	50.6600	50.6600	49.2500	49.2500	+3.575%	5	102	-8.264%
2026-02-24	47.4500	47.5500	47.4500	47.5500	+10.581%	2	102	-4.984%
2026-02-23	40.5500	43.0100	40.5500	43.0000	+4.521%	3	102	+5.070%
2026-02-20	42.0000	42.0000	41.1400	41.1400	-10.077%	3	102	+9.820%
2026-02-17	45.7500	45.7500	45.7500	45.7500	+29.201%	2	102	-1.246%
2026-02-06	35.4100	35.4100	35.4100	35.4100	+4.147%	2	102	+27.591%
2026-02-05	32.0300	34.0000	32.0300	34.0000	-4.628%	3	101	+32.882%
2026-02-04	38.9500	38.9500	35.0000	35.6500	+0.281%	7	103	+26.732%
2026-02-03	39.4500	40.1600	35.5500	35.5500	-21.868%	7	98	+27.089%
2026-01-30	45.5000	45.5000	45.5000	45.5000	-5.405%	1	102	-0.703%
2026-01-29	53.3000	53.3000	48.1000	48.1000	-8.381%	4	103	-6.071%
2026-01-28	56.0000	56.0000	52.5000	52.5000	-0.943%	4	106	-13.943%
2026-01-27	53.0000	53.0000	53.0000	53.0000	+9.143%	10	105	-14.755%
2026-01-26	48.5600	48.5600	48.5600	48.5600	+11.709%	1	106	-6.960%
2026-01-23	42.0000	43.4700	42.0000	43.4700	+7.973%	3	106	+3.934%
2026-01-21	40.2600	40.2600	40.2600	40.2600	-7.766%	1	105	+12.221%
2026-01-20	46.0000	46.0000	43.6500	43.6500	-12.173%	3	106	+3.505%
2026-01-15	46.0000	49.7000	46.0000	49.7000	+26.624%	10	105	-9.095%
2026-01-13	38.8500	39.2500	38.4500	39.2500	-2.120%	5	113	+15.108%
2026-01-12	32.7500	40.3000	32.7500	40.1000	+21.148%	18	113	+12.668%
2026-01-09	31.5000	33.1500	31.5000	33.1000	+5.920%	6	116	+36.495%
2026-01-08	31.3500	31.3500	31.2500	31.2500	-3.935%	2	115	+44.576%
2026-01-07	32.8000	32.8000	32.2500	32.5300	+2.457%	12	114	+38.887%
2026-01-06	31.7000	31.7500	31.5000	31.7500	-4.883%	3	109	+42.299%
2026-01-05	34.6100	34.6100	33.3000	33.3800	-0.714%	14	109	+35.351%
2026-01-02	33.6200	33.6200	33.6200	33.6200	+14.471%	5	109	+34.384%
2025-12-30	29.3700	29.3700	29.3700	29.3700	-6.910%	1	104	+53.830%
2025-12-26	32.0000	32.9500	30.8400	31.5500	-6.877%	6	104	+43.201%
2025-12-24	33.8800	33.8800	33.8800	33.8800	-4.023%	10	92	+33.353%
2025-12-23	35.8600	35.8600	34.7400	35.3000	-8.312%	8	92	+27.989%
2025-12-22	38.5000	38.5000	38.5000	38.5000	+10.000%	1	86	+17.351%
2025-12-19	30.1200	35.0000	30.1200	35.0000	+40.224%	4	86	+29.086%
2025-12-18	24.2500	24.9600	24.2500	24.9600	+7.033%	2	87	+81.010%
2025-12-17	24.2500	24.2500	23.3200	23.3200	-8.189%	23	87	+93.739%
2025-12-16	26.5000	26.5000	25.4000	25.4000	-17.853%	2	99	+77.874%
2025-12-15	30.9200	30.9200	30.9200	30.9200	-14.111%	2	97	+46.119%
2025-12-12	38.5300	38.5300	36.0000	36.0000	-2.703%	3	97	+25.500%
2025-12-11	36.5000	37.0000	36.4000	37.0000	-9.756%	12	96	+22.108%
2025-12-09	38.5000	41.0000	38.5000	41.0000	+13.889%	5	90	+10.195%
2025-12-08	38.1200	38.1200	35.8400	36.0000	-12.833%	3	94	+25.500%
2025-12-05	38.5000	41.3000	38.5000	41.3000	+1.225%	2	92	+9.395%
2025-12-04	35.0000	40.8000	34.3200	40.8000	+20.389%	31	94	+10.735%
2025-12-02	38.5000	38.5000	33.8900	33.8900	+4.955%	46	101	+33.314%
2025-12-01	32.2900	32.2900	32.2900	32.2900	-2.300%	2	73	+39.919%
2025-11-24	33.0500	33.0500	33.0500	33.0500	+2.640%	1	73	+36.702%
2025-11-20	36.0500	36.1000	31.8500	32.2000	-2.068%	4	73	+40.311%
2025-11-19	32.8800	32.8800	32.8800	32.8800	-1.557%	1	74	+37.409%
2025-11-18	33.4000	33.4000	33.4000	33.4000	+1.212%	3	73	+35.269%
2025-11-17	32.5900	33.0000	32.5900	33.0000	-4.486%	4	73	+36.909%
2025-11-14	31.8400	35.4500	31.0000	34.5500	+2.981%	19	73	+30.767%
2025-11-13	35.6500	35.6500	33.5500	33.5500	-17.810%	15	59	+34.665%
2025-11-12	40.8000	40.8200	40.8000	40.8200	-1.922%	2	49	+10.681%
2025-11-11	45.4000	45.8300	41.5500	41.6200	-24.792%	120	49	+8.554%
2025-11-10	55.3400	55.3400	55.3400	55.3400	0.000%	2	2	-18.359%

.dark-mode .p740sk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p740sk{ 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