Dark

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

EOD

Jun 26, 2026

36.97-15.882%(-6.98)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	38.0000	38.0000	36.9700	36.9700	-15.882%	8	123	0.000%
2026-06-23	43.9500	43.9500	43.9500	43.9500	-20.524%	3	120	-15.882%
2026-06-18	55.3000	55.3000	55.3000	55.3000	-3.826%	2	119	-33.146%
2026-06-17	57.5000	57.5000	57.5000	57.5000	+8.757%	1	119	-35.704%
2026-06-16	52.9500	54.3600	52.8700	52.8700	+11.188%	8	119	-30.074%
2026-06-15	47.4100	47.5500	47.4100	47.5500	+6.471%	4	117	-22.250%
2026-06-12	45.3000	45.3000	44.6600	44.6600	+13.929%	2	117	-17.219%
2026-06-11	39.2000	39.2000	39.2000	39.2000	-1.754%	1	117	-5.689%
2026-06-10	39.9000	39.9000	39.9000	39.9000	+2.308%	1	116	-7.343%
2026-06-09	39.0000	39.0000	39.0000	39.0000	-8.665%	1	115	-5.205%
2026-06-08	40.6000	42.7000	40.6000	42.7000	-0.117%	3	114	-13.419%
2026-06-05	42.9700	42.9700	42.7500	42.7500	-8.712%	2	112	-13.520%
2026-06-04	46.8300	46.8300	46.8300	46.8300	-7.996%	3	113	-21.055%
2026-06-03	50.9000	50.9000	50.9000	50.9000	-17.128%	1	116	-27.367%
2026-06-01	57.2500	61.4200	57.2500	61.4200	+30.681%	4	115	-39.808%
2026-05-28	47.0000	47.0000	47.0000	47.0000	+11.905%	1	117	-21.340%
2026-05-20	42.0000	42.0000	42.0000	42.0000	+12.090%	1	116	-11.976%
2026-05-19	37.4700	37.4700	37.4700	37.4700	-6.907%	7	110	-1.334%
2026-05-18	42.3700	42.3700	40.2500	40.2500	-13.904%	11	110	-8.149%
2026-05-15	46.7900	46.7900	46.0000	46.7500	-12.453%	4	110	-20.920%
2026-05-14	51.3500	53.4000	51.3500	53.4000	+6.907%	4	108	-30.768%
2026-05-13	49.9500	49.9500	49.9500	49.9500	+16.434%	3	104	-25.986%
2026-05-12	43.1000	43.1000	42.9000	42.9000	-19.057%	6	104	-13.823%
2026-05-11	53.0000	53.0000	53.0000	53.0000	+5.958%	2	104	-30.245%
2026-05-08	51.2500	51.2500	49.9600	50.0200	-21.377%	3	104	-26.090%
2026-05-07	63.2900	63.6200	63.2900	63.6200	+35.189%	3	105	-41.889%
2026-04-27	47.0600	47.0600	47.0600	47.0600	-0.926%	1	106	-21.441%
2026-04-24	47.5000	47.5000	47.5000	47.5000	-14.414%	1	106	-22.168%
2026-04-17	55.5000	55.5000	55.5000	55.5000	+1.001%	5	107	-33.387%
2026-04-14	54.9500	54.9500	54.9500	54.9500	+5.673%	1	107	-32.721%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+14.411%	1	106	-28.904%
2026-04-10	45.8200	45.8200	45.4500	45.4500	+22.013%	3	107	-18.658%
2026-04-09	35.0000	37.2500	35.0000	37.2500	+20.667%	3	106	-0.752%
2026-04-07	30.8700	30.8700	30.8700	30.8700	+5.179%	1	108	+19.760%
2026-04-06	29.5000	29.5000	29.3500	29.3500	+17.400%	3	107	+25.963%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-10.714%	1	107	+47.880%
2026-04-01	27.8500	28.0000	27.8500	28.0000	+30.233%	7	107	+32.036%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-17.148%	10	113	+71.953%
2026-03-27	25.9500	25.9500	25.9500	25.9500	-17.619%	4	113	+42.466%
2026-03-26	31.3000	31.5000	31.3000	31.5000	-7.353%	2	113	+17.365%
2026-03-25	34.2500	34.2500	34.0000	34.0000	+7.425%	2	114	+8.735%
2026-03-24	31.6500	31.6500	31.6500	31.6500	+3.601%	1	114	+16.809%
2026-03-23	30.5500	30.5500	30.5500	30.5500	-5.271%	4	114	+21.015%
2026-03-18	32.0500	32.2500	32.0500	32.2500	+2.381%	2	114	+14.636%
2026-03-17	32.5000	32.5000	31.5000	31.5000	-7.353%	2	114	+17.365%
2026-03-16	34.5500	34.6000	34.0000	34.0000	+6.250%	3	115	+8.735%
2026-03-13	32.0000	32.0000	32.0000	32.0000	+2.236%	2	114	+15.531%
2026-03-11	31.3000	31.3000	31.3000	31.3000	+22.986%	2	114	+18.115%
2026-03-09	25.4500	25.4500	25.4500	25.4500	-11.076%	2	115	+45.265%
2026-03-06	28.2500	28.6200	28.2500	28.6200	-6.471%	2	114	+29.175%
2026-03-04	30.0900	30.6600	30.0900	30.6000	+4.437%	7	114	+20.817%
2026-03-02	29.3000	29.3000	29.3000	29.3000	-9.400%	4	110	+26.177%
2026-02-27	32.5000	33.6600	32.3400	32.3400	-29.234%	8	106	+14.317%
2026-02-24	45.9000	45.9000	45.7000	45.7000	+20.263%	2	102	-19.103%
2026-02-20	36.6000	38.0000	36.6000	38.0000	-10.462%	2	103	-2.711%
2026-02-17	42.5000	42.5000	42.4400	42.4400	-1.645%	2	103	-12.889%
2026-02-12	43.3000	43.3000	43.1500	43.1500	-2.110%	4	104	-14.322%
2026-02-10	44.0800	44.0800	44.0800	44.0800	-2.262%	5	104	-16.130%
2026-02-09	41.5000	45.1900	41.5000	45.1000	+12.750%	8	109	-18.027%
2026-02-06	35.0000	40.0000	35.0000	40.0000	+15.942%	3	105	-7.575%
2026-02-04	35.9500	35.9500	34.5000	34.5000	-6.883%	2	103	+7.159%
2026-02-03	39.9200	39.9200	37.0500	37.0500	-6.557%	22	101	-0.216%
2026-02-02	38.9500	39.6500	38.9500	39.6500	-20.060%	2	83	-6.759%
2026-01-28	49.3000	49.6000	49.3000	49.6000	-7.549%	4	82	-25.464%
2026-01-27	51.0000	53.6500	51.0000	53.6500	+12.238%	13	80	-31.090%
2026-01-26	49.5000	49.5000	47.8000	47.8000	+16.585%	9	81	-22.657%
2026-01-23	41.9700	41.9700	41.0000	41.0000	-2.613%	4	84	-9.829%
2026-01-22	42.1000	42.1000	42.1000	42.1000	+4.988%	1	80	-12.185%
2026-01-21	40.1000	40.1000	40.1000	40.1000	-8.864%	1	79	-7.805%
2026-01-15	44.5000	46.0000	44.0000	44.0000	+11.392%	39	80	-15.977%
2026-01-14	39.5000	39.5000	39.5000	39.5000	+2.597%	1	107	-6.405%
2026-01-12	33.8400	38.5000	33.8400	38.5000	+40.000%	8	107	-3.974%
2026-01-06	27.5000	27.5000	27.5000	27.5000	-8.333%	5	110	+34.436%
2026-01-05	31.6100	31.7000	30.0000	30.0000	-7.664%	23	87	+23.233%
2026-01-02	32.0000	32.4900	32.0000	32.4900	+24.102%	3	87	+13.789%
2025-12-31	26.1800	26.1800	26.1800	26.1800	-5.145%	1	88	+41.215%
2025-12-30	28.0000	29.0000	27.6000	27.6000	-1.779%	4	88	+33.949%
2025-12-29	28.8200	28.8200	28.1000	28.1000	-6.333%	4	86	+31.566%
2025-12-26	30.0000	30.0000	30.0000	30.0000	-12.689%	1	90	+23.233%
2025-12-23	34.3600	34.3600	34.3600	34.3600	-1.969%	1	89	+7.596%
2025-12-19	33.6000	35.0500	33.1700	35.0500	+48.140%	14	88	+5.478%
2025-12-18	23.6600	23.6600	23.6600	23.6600	+7.302%	1	75	+56.255%
2025-12-17	22.0600	22.0600	22.0500	22.0500	-37.000%	22	76	+67.664%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-7.334%	5	68	+5.629%
2025-12-10	37.8000	37.8000	37.7700	37.7700	-6.856%	6	63	-2.118%
2025-12-09	36.5500	40.5500	36.5500	40.5500	+1.122%	3	57	-8.829%
2025-12-05	38.3000	40.1000	38.3000	40.1000	+6.649%	5	56	-7.805%
2025-12-04	35.9700	37.9000	35.9700	37.6000	+24.298%	7	58	-1.676%
2025-11-26	30.2500	30.2500	30.2500	30.2500	+6.552%	1	57	+22.215%
2025-11-25	27.4000	28.3900	27.4000	28.3900	+0.318%	3	57	+30.222%
2025-11-21	28.3500	28.3500	28.3000	28.3000	-5.667%	2	56	+30.636%
2025-11-20	34.9500	35.0500	30.0000	30.0000	-6.250%	13	57	+23.233%
2025-11-18	29.9000	32.0000	29.9000	32.0000	+4.918%	10	61	+15.531%
2025-11-17	30.8000	30.8000	30.5000	30.5000	-6.413%	2	53	+21.213%
2025-11-14	32.5900	32.5900	32.5900	32.5900	-2.716%	5	51	+13.440%
2025-11-13	35.3400	35.3400	33.5000	33.5000	-10.500%	6	54	+10.358%
2025-11-12	41.8500	41.8500	37.4300	37.4300	-6.425%	12	53	-1.229%
2025-11-11	47.2900	47.2900	40.0000	40.0000	-24.041%	42	43	-7.575%
2025-11-07	52.6600	52.6600	52.6600	52.6600	0.000%	1	1	-29.795%

.dark-mode .RJK1T3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJK1T3{ 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