Dark

CRWV20270617C85
CRWV Jun 17 2027 85.00 Call (CRWV270617C00085000)
option OPRA

EOD

Sep 30, 2026

24.55+4.468%(+1.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.9500	24.5500	23.6300	24.5500	+4.468%	21	950	0.000%
2026-09-29	24.3500	24.3500	23.0000	23.5000	+5.856%	226	947	+4.468%
2026-09-28	22.3000	22.4500	22.0000	22.2000	-9.572%	7	942	+10.586%
2026-09-25	25.6900	25.6900	24.5500	24.5500	-7.043%	7	941	0.000%
2026-09-24	24.7000	27.0000	24.7000	26.4100	+2.364%	8	936	-7.043%
2026-09-23	26.4000	27.0000	24.9500	25.8000	+5.738%	16	937	-4.845%
2026-09-22	25.0500	25.0500	23.9200	24.4000	-0.367%	41	939	+0.615%
2026-09-21	21.0000	24.7000	21.0000	24.4900	+15.792%	101	952	+0.245%
2026-09-18	20.9000	21.3000	20.0000	21.1500	+1.099%	194	960	+16.076%
2026-09-17	21.3000	21.3000	20.3000	20.9200	-12.469%	31	909	+17.352%
2026-09-16	23.7700	24.3000	23.6200	23.9000	+9.432%	58	903	+2.720%
2026-09-15	22.2500	22.2500	21.8300	21.8400	-7.064%	17	877	+12.408%
2026-09-14	23.5500	24.3900	23.4000	23.5000	-17.659%	738	869	+4.468%
2026-09-11	28.5400	28.5400	28.5400	28.5400	-1.586%	1	222	-13.980%
2026-09-10	27.8200	29.0000	27.8200	29.0000	-9.375%	18	221	-15.345%
2026-09-09	32.0000	32.0000	32.0000	32.0000	-15.119%	10	226	-23.281%
2026-09-08	30.3000	39.0000	30.3000	37.7000	+35.029%	27	228	-34.881%
2026-09-04	24.2200	27.9200	24.1900	27.9200	+19.931%	27	257	-12.070%
2026-09-03	21.7000	23.2800	21.6600	23.2800	+10.071%	62	257	+5.455%
2026-09-02	21.5900	21.8400	20.4200	21.1500	-3.336%	55	236	+16.076%
2026-09-01	21.6700	22.5300	21.2400	21.8800	-7.209%	66	217	+12.203%
2026-08-31	23.6400	23.7500	23.5200	23.5800	-2.763%	28	211	+4.114%
2026-08-28	24.1700	24.2500	23.6500	24.2500	-9.952%	6	211	+1.237%
2026-08-27	26.9300	26.9300	26.9300	26.9300	-1.355%	1	209	-8.838%
2026-08-26	27.3000	27.3000	27.3000	27.3000	-5.830%	1	209	-10.073%
2026-08-25	29.2200	29.2200	28.9900	28.9900	+10.228%	6	209	-15.316%
2026-08-24	25.5400	26.3000	25.0000	26.3000	-6.738%	25	209	-6.654%
2026-08-21	28.9400	28.9400	27.5500	28.2000	-6.312%	4	196	-12.943%
2026-08-19	30.0000	30.3200	28.7200	30.1000	-20.159%	21	197	-18.439%
2026-08-17	37.7000	37.7000	37.7000	37.7000	-10.558%	4	195	-34.881%
2026-08-14	42.1500	42.1500	42.1500	42.1500	-1.056%	2	191	-41.756%
2026-08-13	46.8500	49.7500	42.4100	42.6000	0.000%	18	191	-42.371%
2026-08-12	44.8200	45.8700	42.4500	42.6000	+37.419%	29	192	-42.371%
2026-08-11	31.5500	31.5500	30.0000	31.0000	+1.340%	10	201	-20.806%
2026-08-10	30.9000	30.9000	30.5900	30.5900	-3.349%	4	203	-19.745%
2026-08-07	30.8000	31.6500	30.1000	31.6500	+5.500%	7	203	-22.433%
2026-08-06	30.0700	31.5000	30.0000	30.0000	-16.667%	16	206	-18.167%
2026-08-04	31.5000	36.0000	31.5000	36.0000	+20.401%	13	201	-31.806%
2026-08-03	22.5000	30.2200	22.5000	29.9000	+43.131%	4	201	-17.893%
2026-07-31	20.8900	20.8900	20.8900	20.8900	-7.852%	1	202	+17.520%
2026-07-30	22.8500	22.8500	22.6700	22.6700	+35.830%	9	202	+8.293%
2026-07-29	16.0000	16.6900	15.8500	16.6900	-9.195%	102	209	+47.094%
2026-07-28	17.5000	19.0900	17.0200	18.3800	-8.100%	162	201	+33.569%
2026-07-27	20.3900	20.3900	20.0000	20.0000	-9.829%	17	352	+22.750%
2026-07-24	23.1500	23.3600	22.1800	22.1800	-17.699%	7	351	+10.685%
2026-07-23	30.0500	30.0500	26.9500	26.9500	-6.586%	5	350	-8.905%
2026-07-22	30.3300	30.3300	28.8000	28.8500	+10.962%	22	354	-14.905%
2026-07-21	25.0000	26.0000	25.0000	26.0000	+14.943%	2	346	-5.577%
2026-07-20	22.9500	23.5000	22.6200	22.6200	-1.652%	6	346	+8.532%
2026-07-17	23.2000	23.2000	23.0000	23.0000	+4.025%	11	342	+6.739%
2026-07-16	22.6500	22.6500	21.3700	22.1100	-7.913%	12	342	+11.036%
2026-07-15	23.1000	24.0100	23.1000	24.0100	-7.118%	2	337	+2.249%
2026-07-14	29.4000	30.0000	24.8500	25.8500	-9.298%	11	337	-5.029%
2026-07-13	30.1000	31.8000	28.0000	28.5000	-13.136%	10	339	-13.860%
2026-07-10	32.7800	33.2500	32.5500	32.8100	-2.929%	6	335	-25.175%
2026-07-09	36.5000	36.5000	33.8000	33.8000	+2.269%	7	338	-27.367%
2026-07-08	28.9000	33.0500	28.9000	33.0500	+15.965%	23	336	-25.719%
2026-07-07	30.0000	30.0000	26.7500	28.5000	-7.856%	12	336	-13.860%
2026-07-06	30.7000	31.5000	30.5000	30.9300	+10.900%	165	331	-20.627%
2026-07-02	30.6000	31.5000	26.7500	27.8900	-7.863%	35	145	-11.976%
2026-07-01	32.9000	33.0000	29.9800	30.2700	-20.342%	58	145	-18.897%
2026-06-30	38.0000	38.0000	38.0000	38.0000	+2.786%	5	118	-35.395%
2026-06-26	38.0000	38.0000	36.9700	36.9700	-15.882%	8	123	-33.595%
2026-06-23	43.9500	43.9500	43.9500	43.9500	-20.524%	3	120	-44.141%
2026-06-18	55.3000	55.3000	55.3000	55.3000	-3.826%	2	119	-55.606%
2026-06-17	57.5000	57.5000	57.5000	57.5000	+8.757%	1	119	-57.304%
2026-06-16	52.9500	54.3600	52.8700	52.8700	+11.188%	8	119	-53.565%
2026-06-15	47.4100	47.5500	47.4100	47.5500	+6.471%	4	117	-48.370%
2026-06-12	45.3000	45.3000	44.6600	44.6600	+13.929%	2	117	-45.029%
2026-06-11	39.2000	39.2000	39.2000	39.2000	-1.754%	1	117	-37.372%
2026-06-10	39.9000	39.9000	39.9000	39.9000	+2.308%	1	116	-38.471%
2026-06-09	39.0000	39.0000	39.0000	39.0000	-8.665%	1	115	-37.051%
2026-06-08	40.6000	42.7000	40.6000	42.7000	-0.117%	3	114	-42.506%
2026-06-05	42.9700	42.9700	42.7500	42.7500	-8.712%	2	112	-42.573%
2026-06-04	46.8300	46.8300	46.8300	46.8300	-7.996%	3	113	-47.576%
2026-06-03	50.9000	50.9000	50.9000	50.9000	-17.128%	1	116	-51.768%
2026-06-01	57.2500	61.4200	57.2500	61.4200	+30.681%	4	115	-60.029%
2026-05-28	47.0000	47.0000	47.0000	47.0000	+11.905%	1	117	-47.766%
2026-05-20	42.0000	42.0000	42.0000	42.0000	+12.090%	1	116	-41.548%
2026-05-19	37.4700	37.4700	37.4700	37.4700	-6.907%	7	110	-34.481%
2026-05-18	42.3700	42.3700	40.2500	40.2500	-13.904%	11	110	-39.006%
2026-05-15	46.7900	46.7900	46.0000	46.7500	-12.453%	4	110	-47.487%
2026-05-14	51.3500	53.4000	51.3500	53.4000	+6.907%	4	108	-54.026%
2026-05-13	49.9500	49.9500	49.9500	49.9500	+16.434%	3	104	-50.851%
2026-05-12	43.1000	43.1000	42.9000	42.9000	-19.057%	6	104	-42.774%
2026-05-11	53.0000	53.0000	53.0000	53.0000	+5.958%	2	104	-53.679%
2026-05-08	51.2500	51.2500	49.9600	50.0200	-21.377%	3	104	-50.920%
2026-05-07	63.2900	63.6200	63.2900	63.6200	+35.189%	3	105	-61.412%
2026-04-27	47.0600	47.0600	47.0600	47.0600	-0.926%	1	106	-47.833%
2026-04-24	47.5000	47.5000	47.5000	47.5000	-14.414%	1	106	-48.316%
2026-04-17	55.5000	55.5000	55.5000	55.5000	+1.001%	5	107	-55.766%
2026-04-14	54.9500	54.9500	54.9500	54.9500	+5.673%	1	107	-55.323%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+14.411%	1	106	-52.788%
2026-04-10	45.8200	45.8200	45.4500	45.4500	+22.013%	3	107	-45.985%
2026-04-09	35.0000	37.2500	35.0000	37.2500	+20.667%	3	106	-34.094%
2026-04-07	30.8700	30.8700	30.8700	30.8700	+5.179%	1	108	-20.473%
2026-04-06	29.5000	29.5000	29.3500	29.3500	+17.400%	3	107	-16.354%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-10.714%	1	107	-1.800%
2026-04-01	27.8500	28.0000	27.8500	28.0000	+30.233%	7	107	-12.321%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-17.148%	10	113	+14.186%
2026-03-27	25.9500	25.9500	25.9500	25.9500	-17.619%	4	113	-5.395%
2026-03-26	31.3000	31.5000	31.3000	31.5000	-7.353%	2	113	-22.063%
2026-03-25	34.2500	34.2500	34.0000	34.0000	+7.425%	2	114	-27.794%
2026-03-24	31.6500	31.6500	31.6500	31.6500	+3.601%	1	114	-22.433%
2026-03-23	30.5500	30.5500	30.5500	30.5500	-5.271%	4	114	-19.640%
2026-03-18	32.0500	32.2500	32.0500	32.2500	+2.381%	2	114	-23.876%
2026-03-17	32.5000	32.5000	31.5000	31.5000	-7.353%	2	114	-22.063%
2026-03-16	34.5500	34.6000	34.0000	34.0000	+6.250%	3	115	-27.794%
2026-03-13	32.0000	32.0000	32.0000	32.0000	+2.236%	2	114	-23.281%
2026-03-11	31.3000	31.3000	31.3000	31.3000	+22.986%	2	114	-21.565%
2026-03-09	25.4500	25.4500	25.4500	25.4500	-11.076%	2	115	-3.536%
2026-03-06	28.2500	28.6200	28.2500	28.6200	-6.471%	2	114	-14.221%
2026-03-04	30.0900	30.6600	30.0900	30.6000	+4.437%	7	114	-19.771%
2026-03-02	29.3000	29.3000	29.3000	29.3000	-9.400%	4	110	-16.212%
2026-02-27	32.5000	33.6600	32.3400	32.3400	-29.234%	8	106	-24.088%
2026-02-24	45.9000	45.9000	45.7000	45.7000	+20.263%	2	102	-46.280%
2026-02-20	36.6000	38.0000	36.6000	38.0000	-10.462%	2	103	-35.395%
2026-02-17	42.5000	42.5000	42.4400	42.4400	-1.645%	2	103	-42.154%
2026-02-12	43.3000	43.3000	43.1500	43.1500	-2.110%	4	104	-43.105%
2026-02-10	44.0800	44.0800	44.0800	44.0800	-2.262%	5	104	-44.306%
2026-02-09	41.5000	45.1900	41.5000	45.1000	+12.750%	8	109	-45.565%
2026-02-06	35.0000	40.0000	35.0000	40.0000	+15.942%	3	105	-38.625%
2026-02-04	35.9500	35.9500	34.5000	34.5000	-6.883%	2	103	-28.841%
2026-02-03	39.9200	39.9200	37.0500	37.0500	-6.557%	22	101	-33.738%
2026-02-02	38.9500	39.6500	38.9500	39.6500	-20.060%	2	83	-38.083%
2026-01-28	49.3000	49.6000	49.3000	49.6000	-7.549%	4	82	-50.504%
2026-01-27	51.0000	53.6500	51.0000	53.6500	+12.238%	13	80	-54.240%
2026-01-26	49.5000	49.5000	47.8000	47.8000	+16.585%	9	81	-48.640%
2026-01-23	41.9700	41.9700	41.0000	41.0000	-2.613%	4	84	-40.122%
2026-01-22	42.1000	42.1000	42.1000	42.1000	+4.988%	1	80	-41.686%
2026-01-21	40.1000	40.1000	40.1000	40.1000	-8.864%	1	79	-38.778%
2026-01-15	44.5000	46.0000	44.0000	44.0000	+11.392%	39	80	-44.205%
2026-01-14	39.5000	39.5000	39.5000	39.5000	+2.597%	1	107	-37.848%
2026-01-12	33.8400	38.5000	33.8400	38.5000	+40.000%	8	107	-36.234%
2026-01-06	27.5000	27.5000	27.5000	27.5000	-8.333%	5	110	-10.727%
2026-01-05	31.6100	31.7000	30.0000	30.0000	-7.664%	23	87	-18.167%
2026-01-02	32.0000	32.4900	32.0000	32.4900	+24.102%	3	87	-24.438%
2025-12-31	26.1800	26.1800	26.1800	26.1800	-5.145%	1	88	-6.226%
2025-12-30	28.0000	29.0000	27.6000	27.6000	-1.779%	4	88	-11.051%
2025-12-29	28.8200	28.8200	28.1000	28.1000	-6.333%	4	86	-12.633%
2025-12-26	30.0000	30.0000	30.0000	30.0000	-12.689%	1	90	-18.167%
2025-12-23	34.3600	34.3600	34.3600	34.3600	-1.969%	1	89	-28.551%
2025-12-19	33.6000	35.0500	33.1700	35.0500	+48.140%	14	88	-29.957%
2025-12-18	23.6600	23.6600	23.6600	23.6600	+7.302%	1	75	+3.762%
2025-12-17	22.0600	22.0600	22.0500	22.0500	-37.000%	22	76	+11.338%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-7.334%	5	68	-29.857%
2025-12-10	37.8000	37.8000	37.7700	37.7700	-6.856%	6	63	-35.001%
2025-12-09	36.5500	40.5500	36.5500	40.5500	+1.122%	3	57	-39.457%
2025-12-05	38.3000	40.1000	38.3000	40.1000	+6.649%	5	56	-38.778%
2025-12-04	35.9700	37.9000	35.9700	37.6000	+24.298%	7	58	-34.707%
2025-11-26	30.2500	30.2500	30.2500	30.2500	+6.552%	1	57	-18.843%
2025-11-25	27.4000	28.3900	27.4000	28.3900	+0.318%	3	57	-13.526%
2025-11-21	28.3500	28.3500	28.3000	28.3000	-5.667%	2	56	-13.251%
2025-11-20	34.9500	35.0500	30.0000	30.0000	-6.250%	13	57	-18.167%
2025-11-18	29.9000	32.0000	29.9000	32.0000	+4.918%	10	61	-23.281%
2025-11-17	30.8000	30.8000	30.5000	30.5000	-6.413%	2	53	-19.508%
2025-11-14	32.5900	32.5900	32.5900	32.5900	-2.716%	5	51	-24.670%
2025-11-13	35.3400	35.3400	33.5000	33.5000	-10.500%	6	54	-26.716%
2025-11-12	41.8500	41.8500	37.4300	37.4300	-6.425%	12	53	-34.411%
2025-11-11	47.2900	47.2900	40.0000	40.0000	-24.041%	42	43	-38.625%
2025-11-07	52.6600	52.6600	52.6600	52.6600	0.000%	1	1	-53.380%

.dark-mode .q3VVxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3VVxW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C85CRWV Jun 17 2027 85.00 Call (CRWV270617C00085000)option OPRA

CRWV20270617C85
CRWV Jun 17 2027 85.00 Call (CRWV270617C00085000)
option OPRA