Dark

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

EOD

Oct 1, 2026

22.64+2.956%(+0.65)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.0000	22.7500	20.6500	22.6400	+2.956%	18	3,718	0.000%
2026-09-30	22.6500	22.6500	21.6800	21.9900	+3.239%	86	3,718	+2.956%
2026-09-29	21.6300	24.0000	21.3000	21.3000	+1.429%	32	3,734	+6.291%
2026-09-28	22.5000	22.5000	19.9500	21.0000	-7.162%	41	3,740	+7.810%
2026-09-25	24.1500	24.1500	22.2000	22.6200	-9.484%	94	3,731	+0.088%
2026-09-24	22.7000	25.0500	22.6000	24.9900	+9.222%	67	3,654	-9.404%
2026-09-23	23.1300	24.7700	22.8800	22.8800	+1.599%	207	3,648	-1.049%
2026-09-22	21.8500	24.2000	21.8400	22.5200	+1.123%	98	3,611	+0.533%
2026-09-21	20.5600	22.8200	20.5600	22.2700	+12.475%	48	3,605	+1.661%
2026-09-18	19.5000	19.8000	18.4000	19.8000	+3.071%	2,655	3,598	+14.343%
2026-09-17	20.0000	20.0000	18.5000	19.2100	-7.422%	31	1,049	+17.855%
2026-09-16	22.0300	22.0300	20.7500	20.7500	+1.417%	3	1,029	+9.108%
2026-09-15	21.1000	21.1000	20.4600	20.4600	-4.258%	12	1,031	+10.655%
2026-09-14	22.1600	22.5000	21.3700	21.3700	-14.827%	84	1,027	+5.943%
2026-09-11	26.5000	26.5000	25.0700	25.0900	-7.349%	134	1,013	-9.765%
2026-09-10	26.2500	27.0800	25.7800	27.0800	-8.699%	51	916	-16.396%
2026-09-09	31.5000	31.5000	29.6600	29.6600	-13.654%	7	918	-23.668%
2026-09-08	30.0000	36.8500	29.4000	34.3500	+32.625%	121	922	-34.090%
2026-09-04	22.3500	25.9000	22.3500	25.9000	+20.074%	127	1,030	-12.587%
2026-09-03	18.5000	21.5700	18.5000	21.5700	+9.326%	21	1,030	+4.961%
2026-09-02	20.1000	20.1000	19.0000	19.7300	+3.298%	11	1,013	+14.749%
2026-09-01	20.0500	20.0500	19.1000	19.1000	-12.586%	29	1,009	+18.534%
2026-08-31	21.4000	21.8500	21.3500	21.8500	-1.577%	20	981	+3.616%
2026-08-28	23.8500	24.0600	21.9900	22.2000	-8.979%	22	981	+1.982%
2026-08-27	25.0000	26.5700	24.3900	24.3900	-6.012%	19	975	-7.175%
2026-08-26	26.2000	26.2000	25.1200	25.9500	-0.575%	10	969	-12.755%
2026-08-25	27.2000	27.2000	25.8100	26.1000	+4.988%	28	963	-13.257%
2026-08-24	22.8000	25.1000	22.8000	24.8600	-4.385%	27	962	-8.930%
2026-08-21	25.8700	26.0000	25.8700	26.0000	-2.876%	5	940	-12.923%
2026-08-20	28.9000	28.9000	26.4000	26.7700	-4.393%	37	935	-15.428%
2026-08-19	27.5000	29.8000	27.2500	28.0000	-6.166%	54	906	-19.143%
2026-08-18	33.2000	33.2000	29.8400	29.8400	-26.502%	51	897	-24.129%
2026-08-17	38.0900	40.6000	38.0900	40.6000	+6.311%	40	907	-44.236%
2026-08-14	39.8000	40.1000	37.6000	38.1900	-0.805%	16	939	-40.717%
2026-08-13	41.0000	47.7500	38.5000	38.5000	-3.750%	60	952	-41.195%
2026-08-12	42.4600	44.3000	39.5000	40.0000	+38.122%	82	954	-43.400%
2026-08-11	29.2500	30.0000	27.5000	28.9600	+1.614%	43	1,014	-21.823%
2026-08-10	30.3200	30.3200	28.5000	28.5000	-5.000%	42	1,016	-20.561%
2026-08-07	28.0000	30.4500	28.0000	30.0000	+1.351%	17	1,013	-24.533%
2026-08-06	29.0400	29.6000	28.9000	29.6000	-9.202%	27	1,008	-23.514%
2026-08-05	32.4300	32.7800	32.4300	32.6000	-4.539%	5	1,006	-30.552%
2026-08-04	30.0000	34.1500	30.0000	34.1500	+22.621%	121	1,007	-33.704%
2026-08-03	25.2500	27.9000	25.2500	27.8500	+37.871%	46	1,086	-18.707%
2026-07-31	21.0000	21.0000	20.2000	20.2000	-8.390%	2	1,073	+12.079%
2026-07-30	20.4500	22.0500	20.4500	22.0500	+51.546%	12	1,072	+2.676%
2026-07-29	15.4000	15.4000	14.5000	14.5500	-14.412%	51	1,071	+55.601%
2026-07-28	18.2500	18.3500	15.9000	17.0000	-10.526%	11	1,039	+33.176%
2026-07-27	18.9400	19.0000	18.9400	19.0000	-5.095%	121	1,038	+19.158%
2026-07-24	22.3500	22.4000	20.0200	20.0200	-23.820%	31	1,037	+13.087%
2026-07-23	28.3100	28.3100	26.2800	26.2800	-5.126%	2	1,018	-13.851%
2026-07-22	28.5000	28.5000	27.7000	27.7000	+14.700%	20	1,019	-18.267%
2026-07-21	24.1400	24.8400	24.1400	24.1500	+9.574%	33	1,034	-6.253%
2026-07-20	22.5500	22.8000	22.0400	22.0400	+0.182%	9	1,033	+2.722%
2026-07-17	19.2400	22.0000	19.2400	22.0000	+8.374%	6	1,032	+2.909%
2026-07-16	21.3800	21.3800	20.0000	20.3000	-5.713%	75	1,033	+11.527%
2026-07-15	24.2000	24.2000	21.4000	21.5300	-12.194%	25	1,043	+5.156%
2026-07-14	25.0000	25.0000	24.0000	24.5200	-8.336%	30	1,042	-7.667%
2026-07-13	28.0000	28.0000	26.7000	26.7500	-13.626%	34	1,013	-15.364%
2026-07-10	30.6000	31.7200	30.4500	30.9700	-2.763%	38	995	-26.897%
2026-07-09	33.7500	35.0000	31.7200	31.8500	+4.426%	23	989	-28.917%
2026-07-08	28.9400	30.5000	28.9400	30.5000	+12.754%	4	990	-25.770%
2026-07-07	26.0100	27.1500	24.8800	27.0500	-9.471%	6	988	-16.303%
2026-07-06	27.0000	29.9000	27.0000	29.8800	+15.367%	678	987	-24.230%
2026-07-02	28.0000	29.9000	25.4800	25.9000	-10.225%	15	446	-12.587%
2026-07-01	30.0000	31.6300	28.2000	28.8500	-20.414%	244	446	-21.525%
2026-06-30	36.2500	38.0000	35.5000	36.2500	+0.694%	9	309	-37.545%
2026-06-29	31.5000	36.0000	31.5000	36.0000	+0.559%	15	307	-37.111%
2026-06-26	34.8000	35.9600	34.4000	35.8000	-7.254%	93	305	-36.760%
2026-06-25	42.6000	42.6000	38.6000	38.6000	-0.771%	2	338	-41.347%
2026-06-24	41.0000	41.0000	38.9000	38.9000	-19.160%	2	338	-41.799%
2026-06-22	45.3700	48.1200	45.3700	48.1200	-6.780%	3	336	-52.951%
2026-06-18	51.6200	51.6200	51.6200	51.6200	-5.284%	1	338	-56.141%
2026-06-17	54.4500	54.5000	54.4500	54.5000	+1.736%	6	338	-58.459%
2026-06-16	52.0000	54.0000	50.1500	53.5700	+21.778%	12	338	-57.738%
2026-06-15	44.0000	44.0000	43.9900	43.9900	+7.293%	2	340	-48.534%
2026-06-12	43.4100	43.4100	41.0000	41.0000	+17.143%	5	338	-44.780%
2026-06-11	33.5000	35.0500	33.5000	35.0000	-8.377%	3	339	-35.314%
2026-06-10	38.2000	38.2000	38.2000	38.2000	+1.867%	1	338	-40.733%
2026-06-09	35.3500	37.5000	35.0000	37.5000	-8.648%	4	338	-39.627%
2026-06-08	41.2500	41.2500	41.0500	41.0500	+7.040%	3	337	-44.848%
2026-06-05	41.5000	41.5000	36.5000	38.3500	-16.485%	9	338	-40.965%
2026-06-04	44.7300	45.9200	44.7300	45.9200	-3.732%	13	334	-50.697%
2026-06-03	50.0000	50.7500	47.7000	47.7000	-13.587%	13	333	-52.537%
2026-06-02	60.4000	60.4000	55.2000	55.2000	-5.155%	24	325	-58.986%
2026-06-01	54.0500	59.3000	54.0500	58.2000	+35.601%	9	346	-61.100%
2026-05-29	42.9200	42.9200	42.9200	42.9200	-3.006%	1	342	-47.251%
2026-05-28	42.9500	47.0000	42.9500	44.2500	+9.259%	8	341	-48.836%
2026-05-27	40.0000	40.5000	40.0000	40.5000	-10.398%	2	338	-44.099%
2026-05-26	45.0000	45.2000	45.0000	45.2000	+5.855%	2	336	-49.912%
2026-05-22	42.9500	43.2000	42.4500	42.7000	-4.196%	5	333	-46.979%
2026-05-21	42.3000	44.7000	42.3000	44.5700	+12.126%	5	331	-49.204%
2026-05-20	39.5000	39.7500	37.8000	39.7500	+3.247%	7	331	-43.044%
2026-05-19	36.1800	38.5000	36.1800	38.5000	-2.284%	2	331	-41.195%
2026-05-18	41.8000	41.8000	38.9500	39.4000	-10.698%	11	331	-42.538%
2026-05-15	44.5000	45.3000	43.7500	44.1200	+4.674%	10	331	-48.685%
2026-05-12	42.7500	42.7500	39.1700	42.1500	-13.093%	16	330	-46.287%
2026-05-11	49.4000	49.4000	48.5000	48.5000	-0.635%	3	336	-53.320%
2026-05-08	51.9500	52.2500	47.0000	48.8100	-20.115%	68	333	-53.616%
2026-05-07	61.1000	61.1000	61.1000	61.1000	-8.942%	1	275	-62.946%
2026-05-06	67.1000	67.1000	67.1000	67.1000	+7.188%	1	276	-66.259%
2026-05-05	59.7500	62.6000	59.2800	62.6000	+0.968%	7	276	-63.834%
2026-05-04	61.9200	62.0000	60.6300	62.0000	+14.815%	4	278	-63.484%
2026-05-01	54.5500	54.5500	54.0000	54.0000	+5.613%	4	280	-58.074%
2026-04-29	45.6500	51.1300	45.6500	51.1300	+20.306%	6	280	-55.721%
2026-04-28	44.2000	44.2000	42.5000	42.5000	-16.667%	2	280	-46.729%
2026-04-24	51.0000	51.0000	51.0000	51.0000	-9.687%	3	280	-55.608%
2026-04-23	56.4700	56.4700	56.4700	56.4700	+1.656%	3	283	-59.908%
2026-04-22	55.2000	55.5500	55.2000	55.5500	+9.437%	11	283	-59.244%
2026-04-20	50.7600	50.7600	50.7600	50.7600	-4.226%	100	276	-55.398%
2026-04-15	53.0000	53.0000	53.0000	53.0000	+7.877%	1	307	-57.283%
2026-04-13	48.1100	50.7000	48.1100	49.1300	+15.193%	57	306	-53.918%
2026-04-10	39.4500	43.1000	39.4500	42.6500	+22.557%	9	302	-46.917%
2026-04-09	36.0000	36.0000	34.8000	34.8000	+7.607%	3	301	-34.943%
2026-04-08	32.5500	33.0000	32.3400	32.3400	+12.292%	15	302	-29.994%
2026-04-07	27.7000	28.9800	27.7000	28.8000	+4.386%	7	305	-21.389%
2026-04-06	27.5900	27.5900	27.5900	27.5900	+2.185%	1	306	-17.941%
2026-04-02	23.5100	27.0000	23.5100	27.0000	+3.250%	6	305	-16.148%
2026-04-01	26.0300	26.1600	24.2000	26.1500	+6.214%	11	305	-13.423%
2026-03-31	24.2200	24.6200	24.1300	24.6200	+28.096%	7	302	-8.042%
2026-03-30	21.2000	21.2000	19.2200	19.2200	-19.244%	33	301	+17.794%
2026-03-27	25.3500	25.3500	23.5000	23.8000	-15.152%	47	296	-4.874%
2026-03-26	28.0500	28.0500	28.0500	28.0500	-0.497%	3	298	-19.287%
2026-03-24	28.1900	28.1900	28.1900	28.1900	-7.574%	1	300	-19.688%
2026-03-23	30.5000	30.5000	30.5000	30.5000	+8.425%	3	299	-25.770%
2026-03-19	28.1300	28.1300	28.1300	28.1300	-0.425%	2	300	-19.517%
2026-03-18	28.2500	28.2500	28.2500	28.2500	-2.586%	1	300	-19.858%
2026-03-17	29.0000	29.0000	29.0000	29.0000	-10.769%	1	300	-21.931%
2026-03-16	30.4500	32.5000	30.4500	32.5000	+8.841%	3	300	-30.338%
2026-03-13	31.0000	31.2000	29.8600	29.8600	-0.467%	8	302	-24.180%
2026-03-11	30.5000	30.5000	30.0000	30.0000	+17.647%	2	306	-24.533%
2026-03-10	25.3500	25.5000	25.3500	25.5000	+7.368%	3	308	-11.216%
2026-03-09	23.7500	23.7500	23.7500	23.7500	-13.636%	1	308	-4.674%
2026-03-06	27.2600	27.5000	27.2600	27.5000	-3.509%	3	307	-17.673%
2026-03-04	28.5000	28.5000	28.5000	28.5000	+2.334%	1	304	-20.561%
2026-03-02	28.6500	28.6500	27.8500	27.8500	-3.299%	2	305	-18.707%
2026-02-27	32.0000	32.0000	27.5800	28.8000	-33.349%	66	305	-21.389%
2026-02-26	43.2100	43.2100	43.2100	43.2100	-4.360%	1	269	-47.605%
2026-02-25	47.0000	47.0000	45.1000	45.1800	+2.916%	8	273	-49.889%
2026-02-24	42.7100	44.0000	42.7100	43.9000	+11.139%	4	273	-48.428%
2026-02-23	39.5000	39.5000	39.5000	39.5000	+5.137%	1	273	-42.684%
2026-02-20	39.1400	39.1400	35.0000	37.5700	-12.628%	17	273	-39.739%
2026-02-18	43.0000	43.0000	43.0000	43.0000	+6.252%	1	257	-47.349%
2026-02-17	40.4700	40.4700	40.4700	40.4700	-8.666%	2	256	-44.057%
2026-02-13	47.1200	47.1200	44.3100	44.3100	+5.500%	9	252	-48.905%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-1.246%	1	252	-46.095%
2026-02-11	41.4800	42.5300	41.4800	42.5300	+0.071%	21	253	-46.767%
2026-02-10	42.4400	42.5000	41.8000	42.5000	-2.299%	7	254	-46.729%
2026-02-09	39.5100	43.5000	39.5100	43.5000	+14.474%	4	256	-47.954%
2026-02-06	38.0000	38.0800	36.8500	38.0000	+33.380%	13	258	-40.421%
2026-02-05	28.4900	28.4900	28.4900	28.4900	-10.969%	1	252	-20.534%
2026-02-04	32.0000	32.0000	32.0000	32.0000	-11.553%	5	252	-29.250%
2026-02-03	36.9400	36.9400	36.1800	36.1800	-2.216%	7	257	-37.424%
2026-02-02	37.0000	37.0000	37.0000	37.0000	-11.800%	1	260	-38.811%
2026-01-30	41.9000	41.9500	41.9000	41.9500	-2.442%	10	261	-46.031%
2026-01-29	47.8500	47.9000	43.0000	43.0000	-13.131%	6	260	-47.349%
2026-01-28	51.2000	51.2000	49.5000	49.5000	-6.036%	3	264	-54.263%
2026-01-27	47.9500	53.1500	47.9500	52.6800	+5.360%	23	262	-57.024%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+24.378%	1	243	-54.720%
2026-01-22	41.2000	41.2000	40.2000	40.2000	+10.167%	14	242	-43.682%
2026-01-21	40.4500	40.4500	36.4900	36.4900	-11.432%	14	241	-37.956%
2026-01-20	41.2000	41.2000	40.4300	41.2000	-10.726%	6	227	-45.049%
2026-01-16	46.2000	46.3000	46.1500	46.1500	+4.767%	102	129	-50.943%
2026-01-15	42.5000	44.0500	41.8000	44.0500	+17.310%	9	129	-48.604%
2026-01-14	37.5000	37.5500	35.1500	37.5500	-0.819%	11	126	-39.707%
2026-01-13	36.0000	37.8600	36.0000	37.8600	+2.880%	9	118	-40.201%
2026-01-12	28.5800	36.8000	28.5800	36.8000	+28.223%	17	127	-38.478%
2026-01-08	28.6500	28.7000	28.6500	28.7000	+1.056%	2	122	-21.115%
2026-01-07	29.3100	29.3100	28.0400	28.4000	-3.336%	14	122	-20.282%
2026-01-05	30.1900	30.2200	29.3800	29.3800	-3.036%	7	115	-22.941%
2026-01-02	30.3000	30.3000	30.3000	30.3000	-13.994%	4	115	-25.281%
2025-12-22	35.5000	35.5000	35.2300	35.2300	+6.758%	3	115	-35.737%
2025-12-19	30.0000	33.0000	30.0000	33.0000	+54.567%	13	115	-31.394%
2025-12-17	21.5000	21.9300	21.3500	21.3500	-8.172%	4	113	+6.042%
2025-12-16	23.0000	23.2500	23.0000	23.2500	-12.921%	11	113	-2.624%
2025-12-15	26.5000	26.7000	26.5000	26.7000	-10.851%	3	124	-15.206%
2025-12-12	30.4000	32.2000	29.9500	29.9500	-19.770%	25	121	-24.407%
2025-12-10	35.3700	37.3300	35.3700	37.3300	-3.962%	2	109	-39.352%
2025-12-09	36.3000	38.8700	36.3000	38.8700	+17.503%	3	109	-41.755%
2025-12-08	34.0000	34.0000	33.0800	33.0800	-13.516%	4	110	-31.560%
2025-12-05	38.2500	38.2500	38.2500	38.2500	+2.000%	1	109	-40.810%
2025-12-04	37.5000	37.5000	37.5000	37.5000	+36.364%	2	110	-39.627%
2025-12-01	27.5000	27.5000	27.5000	27.5000	-7.718%	20	109	-17.673%
2025-11-28	28.4000	29.8000	28.4000	29.8000	+19.679%	2	109	-24.027%
2025-11-25	24.9300	24.9300	24.9000	24.9000	-13.542%	10	108	-9.076%
2025-11-24	28.8000	28.8000	28.8000	28.8000	+4.348%	4	116	-21.389%
2025-11-21	27.4000	27.6000	26.3500	27.6000	-5.415%	5	116	-17.971%
2025-11-20	34.6000	34.6000	29.1800	29.1800	-9.097%	9	116	-22.413%
2025-11-19	30.6500	32.1000	30.5000	32.1000	+5.941%	18	110	-29.470%
2025-11-18	28.3500	30.6500	28.3000	30.3000	+4.844%	4	95	-25.281%
2025-11-17	30.0000	30.6500	28.9000	28.9000	-8.746%	30	93	-21.661%
2025-11-14	29.4500	32.7000	29.4500	31.6700	-7.721%	16	80	-28.513%
2025-11-13	34.3200	34.3200	34.3200	34.3200	-3.704%	8	69	-34.033%
2025-11-12	39.4000	41.0000	35.6400	35.6400	-7.236%	10	73	-36.476%
2025-11-11	43.0000	43.0000	38.0000	38.4200	-23.006%	125	66	-41.072%
2025-11-07	49.2500	50.2000	49.2500	49.9000	0.000%	4	2	-54.629%

.dark-mode .Db4YSY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Db4YSY{ 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