Dark

CRWV20270617C90
CRWV Jun 17 2027 90.00 Call (CRWV270617C00090000)
option OPRA

EOD

Aug 13, 2026

38.50-3.750%(-1.50)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	41.0000	47.7500	38.5000	38.5000	-3.750%	60	952	0.000%
2026-08-12	42.4600	44.3000	39.5000	40.0000	+38.122%	82	954	-3.750%
2026-08-11	29.2500	30.0000	27.5000	28.9600	+1.614%	43	1,014	+32.942%
2026-08-10	30.3200	30.3200	28.5000	28.5000	-5.000%	42	1,016	+35.088%
2026-08-07	28.0000	30.4500	28.0000	30.0000	+1.351%	17	1,013	+28.333%
2026-08-06	29.0400	29.6000	28.9000	29.6000	-9.202%	27	1,008	+30.068%
2026-08-05	32.4300	32.7800	32.4300	32.6000	-4.539%	5	1,006	+18.098%
2026-08-04	30.0000	34.1500	30.0000	34.1500	+22.621%	121	1,007	+12.738%
2026-08-03	25.2500	27.9000	25.2500	27.8500	+37.871%	46	1,086	+38.241%
2026-07-31	21.0000	21.0000	20.2000	20.2000	-8.390%	2	1,073	+90.594%
2026-07-30	20.4500	22.0500	20.4500	22.0500	+51.546%	12	1,072	+74.603%
2026-07-29	15.4000	15.4000	14.5000	14.5500	-14.412%	51	1,071	+164.605%
2026-07-28	18.2500	18.3500	15.9000	17.0000	-10.526%	11	1,039	+126.471%
2026-07-27	18.9400	19.0000	18.9400	19.0000	-5.095%	121	1,038	+102.632%
2026-07-24	22.3500	22.4000	20.0200	20.0200	-23.820%	31	1,037	+92.308%
2026-07-23	28.3100	28.3100	26.2800	26.2800	-5.126%	2	1,018	+46.499%
2026-07-22	28.5000	28.5000	27.7000	27.7000	+14.700%	20	1,019	+38.989%
2026-07-21	24.1400	24.8400	24.1400	24.1500	+9.574%	33	1,034	+59.420%
2026-07-20	22.5500	22.8000	22.0400	22.0400	+0.182%	9	1,033	+74.682%
2026-07-17	19.2400	22.0000	19.2400	22.0000	+8.374%	6	1,032	+75.000%
2026-07-16	21.3800	21.3800	20.0000	20.3000	-5.713%	75	1,033	+89.655%
2026-07-15	24.2000	24.2000	21.4000	21.5300	-12.194%	25	1,043	+78.820%
2026-07-14	25.0000	25.0000	24.0000	24.5200	-8.336%	30	1,042	+57.015%
2026-07-13	28.0000	28.0000	26.7000	26.7500	-13.626%	34	1,013	+43.925%
2026-07-10	30.6000	31.7200	30.4500	30.9700	-2.763%	38	995	+24.314%
2026-07-09	33.7500	35.0000	31.7200	31.8500	+4.426%	23	989	+20.879%
2026-07-08	28.9400	30.5000	28.9400	30.5000	+12.754%	4	990	+26.230%
2026-07-07	26.0100	27.1500	24.8800	27.0500	-9.471%	6	988	+42.329%
2026-07-06	27.0000	29.9000	27.0000	29.8800	+15.367%	678	987	+28.849%
2026-07-02	28.0000	29.9000	25.4800	25.9000	-10.225%	15	446	+48.649%
2026-07-01	30.0000	31.6300	28.2000	28.8500	-20.414%	244	446	+33.449%
2026-06-30	36.2500	38.0000	35.5000	36.2500	+0.694%	9	309	+6.207%
2026-06-29	31.5000	36.0000	31.5000	36.0000	+0.559%	15	307	+6.944%
2026-06-26	34.8000	35.9600	34.4000	35.8000	-7.254%	93	305	+7.542%
2026-06-25	42.6000	42.6000	38.6000	38.6000	-0.771%	2	338	-0.259%
2026-06-24	41.0000	41.0000	38.9000	38.9000	-19.160%	2	338	-1.028%
2026-06-22	45.3700	48.1200	45.3700	48.1200	-6.780%	3	336	-19.992%
2026-06-18	51.6200	51.6200	51.6200	51.6200	-5.284%	1	338	-25.417%
2026-06-17	54.4500	54.5000	54.4500	54.5000	+1.736%	6	338	-29.358%
2026-06-16	52.0000	54.0000	50.1500	53.5700	+21.778%	12	338	-28.131%
2026-06-15	44.0000	44.0000	43.9900	43.9900	+7.293%	2	340	-12.480%
2026-06-12	43.4100	43.4100	41.0000	41.0000	+17.143%	5	338	-6.098%
2026-06-11	33.5000	35.0500	33.5000	35.0000	-8.377%	3	339	+10.000%
2026-06-10	38.2000	38.2000	38.2000	38.2000	+1.867%	1	338	+0.785%
2026-06-09	35.3500	37.5000	35.0000	37.5000	-8.648%	4	338	+2.667%
2026-06-08	41.2500	41.2500	41.0500	41.0500	+7.040%	3	337	-6.212%
2026-06-05	41.5000	41.5000	36.5000	38.3500	-16.485%	9	338	+0.391%
2026-06-04	44.7300	45.9200	44.7300	45.9200	-3.732%	13	334	-16.159%
2026-06-03	50.0000	50.7500	47.7000	47.7000	-13.587%	13	333	-19.287%
2026-06-02	60.4000	60.4000	55.2000	55.2000	-5.155%	24	325	-30.254%
2026-06-01	54.0500	59.3000	54.0500	58.2000	+35.601%	9	346	-33.849%
2026-05-29	42.9200	42.9200	42.9200	42.9200	-3.006%	1	342	-10.298%
2026-05-28	42.9500	47.0000	42.9500	44.2500	+9.259%	8	341	-12.994%
2026-05-27	40.0000	40.5000	40.0000	40.5000	-10.398%	2	338	-4.938%
2026-05-26	45.0000	45.2000	45.0000	45.2000	+5.855%	2	336	-14.823%
2026-05-22	42.9500	43.2000	42.4500	42.7000	-4.196%	5	333	-9.836%
2026-05-21	42.3000	44.7000	42.3000	44.5700	+12.126%	5	331	-13.619%
2026-05-20	39.5000	39.7500	37.8000	39.7500	+3.247%	7	331	-3.145%
2026-05-19	36.1800	38.5000	36.1800	38.5000	-2.284%	2	331	0.000%
2026-05-18	41.8000	41.8000	38.9500	39.4000	-10.698%	11	331	-2.284%
2026-05-15	44.5000	45.3000	43.7500	44.1200	+4.674%	10	331	-12.738%
2026-05-12	42.7500	42.7500	39.1700	42.1500	-13.093%	16	330	-8.660%
2026-05-11	49.4000	49.4000	48.5000	48.5000	-0.635%	3	336	-20.619%
2026-05-08	51.9500	52.2500	47.0000	48.8100	-20.115%	68	333	-21.123%
2026-05-07	61.1000	61.1000	61.1000	61.1000	-8.942%	1	275	-36.989%
2026-05-06	67.1000	67.1000	67.1000	67.1000	+7.188%	1	276	-42.623%
2026-05-05	59.7500	62.6000	59.2800	62.6000	+0.968%	7	276	-38.498%
2026-05-04	61.9200	62.0000	60.6300	62.0000	+14.815%	4	278	-37.903%
2026-05-01	54.5500	54.5500	54.0000	54.0000	+5.613%	4	280	-28.704%
2026-04-29	45.6500	51.1300	45.6500	51.1300	+20.306%	6	280	-24.702%
2026-04-28	44.2000	44.2000	42.5000	42.5000	-16.667%	2	280	-9.412%
2026-04-24	51.0000	51.0000	51.0000	51.0000	-9.687%	3	280	-24.510%
2026-04-23	56.4700	56.4700	56.4700	56.4700	+1.656%	3	283	-31.822%
2026-04-22	55.2000	55.5500	55.2000	55.5500	+9.437%	11	283	-30.693%
2026-04-20	50.7600	50.7600	50.7600	50.7600	-4.226%	100	276	-24.153%
2026-04-15	53.0000	53.0000	53.0000	53.0000	+7.877%	1	307	-27.358%
2026-04-13	48.1100	50.7000	48.1100	49.1300	+15.193%	57	306	-21.636%
2026-04-10	39.4500	43.1000	39.4500	42.6500	+22.557%	9	302	-9.730%
2026-04-09	36.0000	36.0000	34.8000	34.8000	+7.607%	3	301	+10.632%
2026-04-08	32.5500	33.0000	32.3400	32.3400	+12.292%	15	302	+19.048%
2026-04-07	27.7000	28.9800	27.7000	28.8000	+4.386%	7	305	+33.681%
2026-04-06	27.5900	27.5900	27.5900	27.5900	+2.185%	1	306	+39.543%
2026-04-02	23.5100	27.0000	23.5100	27.0000	+3.250%	6	305	+42.593%
2026-04-01	26.0300	26.1600	24.2000	26.1500	+6.214%	11	305	+47.228%
2026-03-31	24.2200	24.6200	24.1300	24.6200	+28.096%	7	302	+56.377%
2026-03-30	21.2000	21.2000	19.2200	19.2200	-19.244%	33	301	+100.312%
2026-03-27	25.3500	25.3500	23.5000	23.8000	-15.152%	47	296	+61.765%
2026-03-26	28.0500	28.0500	28.0500	28.0500	-0.497%	3	298	+37.255%
2026-03-24	28.1900	28.1900	28.1900	28.1900	-7.574%	1	300	+36.573%
2026-03-23	30.5000	30.5000	30.5000	30.5000	+8.425%	3	299	+26.230%
2026-03-19	28.1300	28.1300	28.1300	28.1300	-0.425%	2	300	+36.865%
2026-03-18	28.2500	28.2500	28.2500	28.2500	-2.586%	1	300	+36.283%
2026-03-17	29.0000	29.0000	29.0000	29.0000	-10.769%	1	300	+32.759%
2026-03-16	30.4500	32.5000	30.4500	32.5000	+8.841%	3	300	+18.462%
2026-03-13	31.0000	31.2000	29.8600	29.8600	-0.467%	8	302	+28.935%
2026-03-11	30.5000	30.5000	30.0000	30.0000	+17.647%	2	306	+28.333%
2026-03-10	25.3500	25.5000	25.3500	25.5000	+7.368%	3	308	+50.980%
2026-03-09	23.7500	23.7500	23.7500	23.7500	-13.636%	1	308	+62.105%
2026-03-06	27.2600	27.5000	27.2600	27.5000	-3.509%	3	307	+40.000%
2026-03-04	28.5000	28.5000	28.5000	28.5000	+2.334%	1	304	+35.088%
2026-03-02	28.6500	28.6500	27.8500	27.8500	-3.299%	2	305	+38.241%
2026-02-27	32.0000	32.0000	27.5800	28.8000	-33.349%	66	305	+33.681%
2026-02-26	43.2100	43.2100	43.2100	43.2100	-4.360%	1	269	-10.900%
2026-02-25	47.0000	47.0000	45.1000	45.1800	+2.916%	8	273	-14.785%
2026-02-24	42.7100	44.0000	42.7100	43.9000	+11.139%	4	273	-12.301%
2026-02-23	39.5000	39.5000	39.5000	39.5000	+5.137%	1	273	-2.532%
2026-02-20	39.1400	39.1400	35.0000	37.5700	-12.628%	17	273	+2.475%
2026-02-18	43.0000	43.0000	43.0000	43.0000	+6.252%	1	257	-10.465%
2026-02-17	40.4700	40.4700	40.4700	40.4700	-8.666%	2	256	-4.868%
2026-02-13	47.1200	47.1200	44.3100	44.3100	+5.500%	9	252	-13.112%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-1.246%	1	252	-8.333%
2026-02-11	41.4800	42.5300	41.4800	42.5300	+0.071%	21	253	-9.476%
2026-02-10	42.4400	42.5000	41.8000	42.5000	-2.299%	7	254	-9.412%
2026-02-09	39.5100	43.5000	39.5100	43.5000	+14.474%	4	256	-11.494%
2026-02-06	38.0000	38.0800	36.8500	38.0000	+33.380%	13	258	+1.316%
2026-02-05	28.4900	28.4900	28.4900	28.4900	-10.969%	1	252	+35.135%
2026-02-04	32.0000	32.0000	32.0000	32.0000	-11.553%	5	252	+20.313%
2026-02-03	36.9400	36.9400	36.1800	36.1800	-2.216%	7	257	+6.412%
2026-02-02	37.0000	37.0000	37.0000	37.0000	-11.800%	1	260	+4.054%
2026-01-30	41.9000	41.9500	41.9000	41.9500	-2.442%	10	261	-8.224%
2026-01-29	47.8500	47.9000	43.0000	43.0000	-13.131%	6	260	-10.465%
2026-01-28	51.2000	51.2000	49.5000	49.5000	-6.036%	3	264	-22.222%
2026-01-27	47.9500	53.1500	47.9500	52.6800	+5.360%	23	262	-26.917%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+24.378%	1	243	-23.000%
2026-01-22	41.2000	41.2000	40.2000	40.2000	+10.167%	14	242	-4.229%
2026-01-21	40.4500	40.4500	36.4900	36.4900	-11.432%	14	241	+5.508%
2026-01-20	41.2000	41.2000	40.4300	41.2000	-10.726%	6	227	-6.553%
2026-01-16	46.2000	46.3000	46.1500	46.1500	+4.767%	102	129	-16.576%
2026-01-15	42.5000	44.0500	41.8000	44.0500	+17.310%	9	129	-12.599%
2026-01-14	37.5000	37.5500	35.1500	37.5500	-0.819%	11	126	+2.530%
2026-01-13	36.0000	37.8600	36.0000	37.8600	+2.880%	9	118	+1.690%
2026-01-12	28.5800	36.8000	28.5800	36.8000	+28.223%	17	127	+4.620%
2026-01-08	28.6500	28.7000	28.6500	28.7000	+1.056%	2	122	+34.146%
2026-01-07	29.3100	29.3100	28.0400	28.4000	-3.336%	14	122	+35.563%
2026-01-05	30.1900	30.2200	29.3800	29.3800	-3.036%	7	115	+31.042%
2026-01-02	30.3000	30.3000	30.3000	30.3000	-13.994%	4	115	+27.063%
2025-12-22	35.5000	35.5000	35.2300	35.2300	+6.758%	3	115	+9.282%
2025-12-19	30.0000	33.0000	30.0000	33.0000	+54.567%	13	115	+16.667%
2025-12-17	21.5000	21.9300	21.3500	21.3500	-8.172%	4	113	+80.328%
2025-12-16	23.0000	23.2500	23.0000	23.2500	-12.921%	11	113	+65.591%
2025-12-15	26.5000	26.7000	26.5000	26.7000	-10.851%	3	124	+44.195%
2025-12-12	30.4000	32.2000	29.9500	29.9500	-19.770%	25	121	+28.548%
2025-12-10	35.3700	37.3300	35.3700	37.3300	-3.962%	2	109	+3.134%
2025-12-09	36.3000	38.8700	36.3000	38.8700	+17.503%	3	109	-0.952%
2025-12-08	34.0000	34.0000	33.0800	33.0800	-13.516%	4	110	+16.385%
2025-12-05	38.2500	38.2500	38.2500	38.2500	+2.000%	1	109	+0.654%
2025-12-04	37.5000	37.5000	37.5000	37.5000	+36.364%	2	110	+2.667%
2025-12-01	27.5000	27.5000	27.5000	27.5000	-7.718%	20	109	+40.000%
2025-11-28	28.4000	29.8000	28.4000	29.8000	+19.679%	2	109	+29.195%
2025-11-25	24.9300	24.9300	24.9000	24.9000	-13.542%	10	108	+54.618%
2025-11-24	28.8000	28.8000	28.8000	28.8000	+4.348%	4	116	+33.681%
2025-11-21	27.4000	27.6000	26.3500	27.6000	-5.415%	5	116	+39.493%
2025-11-20	34.6000	34.6000	29.1800	29.1800	-9.097%	9	116	+31.940%
2025-11-19	30.6500	32.1000	30.5000	32.1000	+5.941%	18	110	+19.938%
2025-11-18	28.3500	30.6500	28.3000	30.3000	+4.844%	4	95	+27.063%
2025-11-17	30.0000	30.6500	28.9000	28.9000	-8.746%	30	93	+33.218%
2025-11-14	29.4500	32.7000	29.4500	31.6700	-7.721%	16	80	+21.566%
2025-11-13	34.3200	34.3200	34.3200	34.3200	-3.704%	8	69	+12.179%
2025-11-12	39.4000	41.0000	35.6400	35.6400	-7.236%	10	73	+8.025%
2025-11-11	43.0000	43.0000	38.0000	38.4200	-23.006%	125	66	+0.208%
2025-11-07	49.2500	50.2000	49.2500	49.9000	0.000%	4	2	-22.846%

.dark-mode .PQvzQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQvzQ5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C90CRWV Jun 17 2027 90.00 Call (CRWV270617C00090000)option OPRA

CRWV20270617C90
CRWV Jun 17 2027 90.00 Call (CRWV270617C00090000)
option OPRA