Dark

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

EOD

Aug 13, 2026

42.600.000%(0.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	46.8500	49.7500	42.4100	42.6000	0.000%	18	191	0.000%
2026-08-12	44.8200	45.8700	42.4500	42.6000	+37.419%	29	192	0.000%
2026-08-11	31.5500	31.5500	30.0000	31.0000	+1.340%	10	201	+37.419%
2026-08-10	30.9000	30.9000	30.5900	30.5900	-3.349%	4	203	+39.261%
2026-08-07	30.8000	31.6500	30.1000	31.6500	+5.500%	7	203	+34.597%
2026-08-06	30.0700	31.5000	30.0000	30.0000	-16.667%	16	206	+42.000%
2026-08-04	31.5000	36.0000	31.5000	36.0000	+20.401%	13	201	+18.333%
2026-08-03	22.5000	30.2200	22.5000	29.9000	+43.131%	4	201	+42.475%
2026-07-31	20.8900	20.8900	20.8900	20.8900	-7.852%	1	202	+103.925%
2026-07-30	22.8500	22.8500	22.6700	22.6700	+35.830%	9	202	+87.914%
2026-07-29	16.0000	16.6900	15.8500	16.6900	-9.195%	102	209	+155.243%
2026-07-28	17.5000	19.0900	17.0200	18.3800	-8.100%	162	201	+131.774%
2026-07-27	20.3900	20.3900	20.0000	20.0000	-9.829%	17	352	+113.000%
2026-07-24	23.1500	23.3600	22.1800	22.1800	-17.699%	7	351	+92.065%
2026-07-23	30.0500	30.0500	26.9500	26.9500	-6.586%	5	350	+58.071%
2026-07-22	30.3300	30.3300	28.8000	28.8500	+10.962%	22	354	+47.660%
2026-07-21	25.0000	26.0000	25.0000	26.0000	+14.943%	2	346	+63.846%
2026-07-20	22.9500	23.5000	22.6200	22.6200	-1.652%	6	346	+88.329%
2026-07-17	23.2000	23.2000	23.0000	23.0000	+4.025%	11	342	+85.217%
2026-07-16	22.6500	22.6500	21.3700	22.1100	-7.913%	12	342	+92.673%
2026-07-15	23.1000	24.0100	23.1000	24.0100	-7.118%	2	337	+77.426%
2026-07-14	29.4000	30.0000	24.8500	25.8500	-9.298%	11	337	+64.797%
2026-07-13	30.1000	31.8000	28.0000	28.5000	-13.136%	10	339	+49.474%
2026-07-10	32.7800	33.2500	32.5500	32.8100	-2.929%	6	335	+29.838%
2026-07-09	36.5000	36.5000	33.8000	33.8000	+2.269%	7	338	+26.036%
2026-07-08	28.9000	33.0500	28.9000	33.0500	+15.965%	23	336	+28.896%
2026-07-07	30.0000	30.0000	26.7500	28.5000	-7.856%	12	336	+49.474%
2026-07-06	30.7000	31.5000	30.5000	30.9300	+10.900%	165	331	+37.730%
2026-07-02	30.6000	31.5000	26.7500	27.8900	-7.863%	35	145	+52.743%
2026-07-01	32.9000	33.0000	29.9800	30.2700	-20.342%	58	145	+40.733%
2026-06-30	38.0000	38.0000	38.0000	38.0000	+2.786%	5	118	+12.105%
2026-06-26	38.0000	38.0000	36.9700	36.9700	-15.882%	8	123	+15.229%
2026-06-23	43.9500	43.9500	43.9500	43.9500	-20.524%	3	120	-3.072%
2026-06-18	55.3000	55.3000	55.3000	55.3000	-3.826%	2	119	-22.966%
2026-06-17	57.5000	57.5000	57.5000	57.5000	+8.757%	1	119	-25.913%
2026-06-16	52.9500	54.3600	52.8700	52.8700	+11.188%	8	119	-19.425%
2026-06-15	47.4100	47.5500	47.4100	47.5500	+6.471%	4	117	-10.410%
2026-06-12	45.3000	45.3000	44.6600	44.6600	+13.929%	2	117	-4.613%
2026-06-11	39.2000	39.2000	39.2000	39.2000	-1.754%	1	117	+8.673%
2026-06-10	39.9000	39.9000	39.9000	39.9000	+2.308%	1	116	+6.767%
2026-06-09	39.0000	39.0000	39.0000	39.0000	-8.665%	1	115	+9.231%
2026-06-08	40.6000	42.7000	40.6000	42.7000	-0.117%	3	114	-0.234%
2026-06-05	42.9700	42.9700	42.7500	42.7500	-8.712%	2	112	-0.351%
2026-06-04	46.8300	46.8300	46.8300	46.8300	-7.996%	3	113	-9.033%
2026-06-03	50.9000	50.9000	50.9000	50.9000	-17.128%	1	116	-16.306%
2026-06-01	57.2500	61.4200	57.2500	61.4200	+30.681%	4	115	-30.641%
2026-05-28	47.0000	47.0000	47.0000	47.0000	+11.905%	1	117	-9.362%
2026-05-20	42.0000	42.0000	42.0000	42.0000	+12.090%	1	116	+1.429%
2026-05-19	37.4700	37.4700	37.4700	37.4700	-6.907%	7	110	+13.691%
2026-05-18	42.3700	42.3700	40.2500	40.2500	-13.904%	11	110	+5.839%
2026-05-15	46.7900	46.7900	46.0000	46.7500	-12.453%	4	110	-8.877%
2026-05-14	51.3500	53.4000	51.3500	53.4000	+6.907%	4	108	-20.225%
2026-05-13	49.9500	49.9500	49.9500	49.9500	+16.434%	3	104	-14.715%
2026-05-12	43.1000	43.1000	42.9000	42.9000	-19.057%	6	104	-0.699%
2026-05-11	53.0000	53.0000	53.0000	53.0000	+5.958%	2	104	-19.623%
2026-05-08	51.2500	51.2500	49.9600	50.0200	-21.377%	3	104	-14.834%
2026-05-07	63.2900	63.6200	63.2900	63.6200	+35.189%	3	105	-33.040%
2026-04-27	47.0600	47.0600	47.0600	47.0600	-0.926%	1	106	-9.477%
2026-04-24	47.5000	47.5000	47.5000	47.5000	-14.414%	1	106	-10.316%
2026-04-17	55.5000	55.5000	55.5000	55.5000	+1.001%	5	107	-23.243%
2026-04-14	54.9500	54.9500	54.9500	54.9500	+5.673%	1	107	-22.475%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+14.411%	1	106	-18.077%
2026-04-10	45.8200	45.8200	45.4500	45.4500	+22.013%	3	107	-6.271%
2026-04-09	35.0000	37.2500	35.0000	37.2500	+20.667%	3	106	+14.362%
2026-04-07	30.8700	30.8700	30.8700	30.8700	+5.179%	1	108	+37.998%
2026-04-06	29.5000	29.5000	29.3500	29.3500	+17.400%	3	107	+45.145%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-10.714%	1	107	+70.400%
2026-04-01	27.8500	28.0000	27.8500	28.0000	+30.233%	7	107	+52.143%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-17.148%	10	113	+98.140%
2026-03-27	25.9500	25.9500	25.9500	25.9500	-17.619%	4	113	+64.162%
2026-03-26	31.3000	31.5000	31.3000	31.5000	-7.353%	2	113	+35.238%
2026-03-25	34.2500	34.2500	34.0000	34.0000	+7.425%	2	114	+25.294%
2026-03-24	31.6500	31.6500	31.6500	31.6500	+3.601%	1	114	+34.597%
2026-03-23	30.5500	30.5500	30.5500	30.5500	-5.271%	4	114	+39.444%
2026-03-18	32.0500	32.2500	32.0500	32.2500	+2.381%	2	114	+32.093%
2026-03-17	32.5000	32.5000	31.5000	31.5000	-7.353%	2	114	+35.238%
2026-03-16	34.5500	34.6000	34.0000	34.0000	+6.250%	3	115	+25.294%
2026-03-13	32.0000	32.0000	32.0000	32.0000	+2.236%	2	114	+33.125%
2026-03-11	31.3000	31.3000	31.3000	31.3000	+22.986%	2	114	+36.102%
2026-03-09	25.4500	25.4500	25.4500	25.4500	-11.076%	2	115	+67.387%
2026-03-06	28.2500	28.6200	28.2500	28.6200	-6.471%	2	114	+48.847%
2026-03-04	30.0900	30.6600	30.0900	30.6000	+4.437%	7	114	+39.216%
2026-03-02	29.3000	29.3000	29.3000	29.3000	-9.400%	4	110	+45.392%
2026-02-27	32.5000	33.6600	32.3400	32.3400	-29.234%	8	106	+31.725%
2026-02-24	45.9000	45.9000	45.7000	45.7000	+20.263%	2	102	-6.783%
2026-02-20	36.6000	38.0000	36.6000	38.0000	-10.462%	2	103	+12.105%
2026-02-17	42.5000	42.5000	42.4400	42.4400	-1.645%	2	103	+0.377%
2026-02-12	43.3000	43.3000	43.1500	43.1500	-2.110%	4	104	-1.275%
2026-02-10	44.0800	44.0800	44.0800	44.0800	-2.262%	5	104	-3.358%
2026-02-09	41.5000	45.1900	41.5000	45.1000	+12.750%	8	109	-5.543%
2026-02-06	35.0000	40.0000	35.0000	40.0000	+15.942%	3	105	+6.500%
2026-02-04	35.9500	35.9500	34.5000	34.5000	-6.883%	2	103	+23.478%
2026-02-03	39.9200	39.9200	37.0500	37.0500	-6.557%	22	101	+14.980%
2026-02-02	38.9500	39.6500	38.9500	39.6500	-20.060%	2	83	+7.440%
2026-01-28	49.3000	49.6000	49.3000	49.6000	-7.549%	4	82	-14.113%
2026-01-27	51.0000	53.6500	51.0000	53.6500	+12.238%	13	80	-20.596%
2026-01-26	49.5000	49.5000	47.8000	47.8000	+16.585%	9	81	-10.879%
2026-01-23	41.9700	41.9700	41.0000	41.0000	-2.613%	4	84	+3.902%
2026-01-22	42.1000	42.1000	42.1000	42.1000	+4.988%	1	80	+1.188%
2026-01-21	40.1000	40.1000	40.1000	40.1000	-8.864%	1	79	+6.234%
2026-01-15	44.5000	46.0000	44.0000	44.0000	+11.392%	39	80	-3.182%
2026-01-14	39.5000	39.5000	39.5000	39.5000	+2.597%	1	107	+7.848%
2026-01-12	33.8400	38.5000	33.8400	38.5000	+40.000%	8	107	+10.649%
2026-01-06	27.5000	27.5000	27.5000	27.5000	-8.333%	5	110	+54.909%
2026-01-05	31.6100	31.7000	30.0000	30.0000	-7.664%	23	87	+42.000%
2026-01-02	32.0000	32.4900	32.0000	32.4900	+24.102%	3	87	+31.117%
2025-12-31	26.1800	26.1800	26.1800	26.1800	-5.145%	1	88	+62.720%
2025-12-30	28.0000	29.0000	27.6000	27.6000	-1.779%	4	88	+54.348%
2025-12-29	28.8200	28.8200	28.1000	28.1000	-6.333%	4	86	+51.601%
2025-12-26	30.0000	30.0000	30.0000	30.0000	-12.689%	1	90	+42.000%
2025-12-23	34.3600	34.3600	34.3600	34.3600	-1.969%	1	89	+23.981%
2025-12-19	33.6000	35.0500	33.1700	35.0500	+48.140%	14	88	+21.541%
2025-12-18	23.6600	23.6600	23.6600	23.6600	+7.302%	1	75	+80.051%
2025-12-17	22.0600	22.0600	22.0500	22.0500	-37.000%	22	76	+93.197%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-7.334%	5	68	+21.714%
2025-12-10	37.8000	37.8000	37.7700	37.7700	-6.856%	6	63	+12.788%
2025-12-09	36.5500	40.5500	36.5500	40.5500	+1.122%	3	57	+5.055%
2025-12-05	38.3000	40.1000	38.3000	40.1000	+6.649%	5	56	+6.234%
2025-12-04	35.9700	37.9000	35.9700	37.6000	+24.298%	7	58	+13.298%
2025-11-26	30.2500	30.2500	30.2500	30.2500	+6.552%	1	57	+40.826%
2025-11-25	27.4000	28.3900	27.4000	28.3900	+0.318%	3	57	+50.053%
2025-11-21	28.3500	28.3500	28.3000	28.3000	-5.667%	2	56	+50.530%
2025-11-20	34.9500	35.0500	30.0000	30.0000	-6.250%	13	57	+42.000%
2025-11-18	29.9000	32.0000	29.9000	32.0000	+4.918%	10	61	+33.125%
2025-11-17	30.8000	30.8000	30.5000	30.5000	-6.413%	2	53	+39.672%
2025-11-14	32.5900	32.5900	32.5900	32.5900	-2.716%	5	51	+30.715%
2025-11-13	35.3400	35.3400	33.5000	33.5000	-10.500%	6	54	+27.164%
2025-11-12	41.8500	41.8500	37.4300	37.4300	-6.425%	12	53	+13.812%
2025-11-11	47.2900	47.2900	40.0000	40.0000	-24.041%	42	43	+6.500%
2025-11-07	52.6600	52.6600	52.6600	52.6600	0.000%	1	1	-19.104%

.dark-mode .f791By{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f791By{ 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