Dark

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

EOD

Jun 29, 2026

36.00+0.559%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	31.5000	36.0000	31.5000	36.0000	+0.559%	15	307	0.000%
2026-06-26	34.8000	35.9600	34.4000	35.8000	-7.254%	93	305	+0.559%
2026-06-25	42.6000	42.6000	38.6000	38.6000	-0.771%	2	338	-6.736%
2026-06-24	41.0000	41.0000	38.9000	38.9000	-19.160%	2	338	-7.455%
2026-06-22	45.3700	48.1200	45.3700	48.1200	-6.780%	3	336	-25.187%
2026-06-18	51.6200	51.6200	51.6200	51.6200	-5.284%	1	338	-30.260%
2026-06-17	54.4500	54.5000	54.4500	54.5000	+1.736%	6	338	-33.945%
2026-06-16	52.0000	54.0000	50.1500	53.5700	+21.778%	12	338	-32.798%
2026-06-15	44.0000	44.0000	43.9900	43.9900	+7.293%	2	340	-18.163%
2026-06-12	43.4100	43.4100	41.0000	41.0000	+17.143%	5	338	-12.195%
2026-06-11	33.5000	35.0500	33.5000	35.0000	-8.377%	3	339	+2.857%
2026-06-10	38.2000	38.2000	38.2000	38.2000	+1.867%	1	338	-5.759%
2026-06-09	35.3500	37.5000	35.0000	37.5000	-8.648%	4	338	-4.000%
2026-06-08	41.2500	41.2500	41.0500	41.0500	+7.040%	3	337	-12.302%
2026-06-05	41.5000	41.5000	36.5000	38.3500	-16.485%	9	338	-6.128%
2026-06-04	44.7300	45.9200	44.7300	45.9200	-3.732%	13	334	-21.603%
2026-06-03	50.0000	50.7500	47.7000	47.7000	-13.587%	13	333	-24.528%
2026-06-02	60.4000	60.4000	55.2000	55.2000	-5.155%	24	325	-34.783%
2026-06-01	54.0500	59.3000	54.0500	58.2000	+35.601%	9	346	-38.144%
2026-05-29	42.9200	42.9200	42.9200	42.9200	-3.006%	1	342	-16.123%
2026-05-28	42.9500	47.0000	42.9500	44.2500	+9.259%	8	341	-18.644%
2026-05-27	40.0000	40.5000	40.0000	40.5000	-10.398%	2	338	-11.111%
2026-05-26	45.0000	45.2000	45.0000	45.2000	+5.855%	2	336	-20.354%
2026-05-22	42.9500	43.2000	42.4500	42.7000	-4.196%	5	333	-15.691%
2026-05-21	42.3000	44.7000	42.3000	44.5700	+12.126%	5	331	-19.228%
2026-05-20	39.5000	39.7500	37.8000	39.7500	+3.247%	7	331	-9.434%
2026-05-19	36.1800	38.5000	36.1800	38.5000	-2.284%	2	331	-6.494%
2026-05-18	41.8000	41.8000	38.9500	39.4000	-10.698%	11	331	-8.629%
2026-05-15	44.5000	45.3000	43.7500	44.1200	+4.674%	10	331	-18.404%
2026-05-12	42.7500	42.7500	39.1700	42.1500	-13.093%	16	330	-14.591%
2026-05-11	49.4000	49.4000	48.5000	48.5000	-0.635%	3	336	-25.773%
2026-05-08	51.9500	52.2500	47.0000	48.8100	-20.115%	68	333	-26.245%
2026-05-07	61.1000	61.1000	61.1000	61.1000	-8.942%	1	275	-41.080%
2026-05-06	67.1000	67.1000	67.1000	67.1000	+7.188%	1	276	-46.349%
2026-05-05	59.7500	62.6000	59.2800	62.6000	+0.968%	7	276	-42.492%
2026-05-04	61.9200	62.0000	60.6300	62.0000	+14.815%	4	278	-41.935%
2026-05-01	54.5500	54.5500	54.0000	54.0000	+5.613%	4	280	-33.333%
2026-04-29	45.6500	51.1300	45.6500	51.1300	+20.306%	6	280	-29.591%
2026-04-28	44.2000	44.2000	42.5000	42.5000	-16.667%	2	280	-15.294%
2026-04-24	51.0000	51.0000	51.0000	51.0000	-9.687%	3	280	-29.412%
2026-04-23	56.4700	56.4700	56.4700	56.4700	+1.656%	3	283	-36.249%
2026-04-22	55.2000	55.5500	55.2000	55.5500	+9.437%	11	283	-35.194%
2026-04-20	50.7600	50.7600	50.7600	50.7600	-4.226%	100	276	-29.078%
2026-04-15	53.0000	53.0000	53.0000	53.0000	+7.877%	1	307	-32.075%
2026-04-13	48.1100	50.7000	48.1100	49.1300	+15.193%	57	306	-26.725%
2026-04-10	39.4500	43.1000	39.4500	42.6500	+22.557%	9	302	-15.592%
2026-04-09	36.0000	36.0000	34.8000	34.8000	+7.607%	3	301	+3.448%
2026-04-08	32.5500	33.0000	32.3400	32.3400	+12.292%	15	302	+11.317%
2026-04-07	27.7000	28.9800	27.7000	28.8000	+4.386%	7	305	+25.000%
2026-04-06	27.5900	27.5900	27.5900	27.5900	+2.185%	1	306	+30.482%
2026-04-02	23.5100	27.0000	23.5100	27.0000	+3.250%	6	305	+33.333%
2026-04-01	26.0300	26.1600	24.2000	26.1500	+6.214%	11	305	+37.667%
2026-03-31	24.2200	24.6200	24.1300	24.6200	+28.096%	7	302	+46.223%
2026-03-30	21.2000	21.2000	19.2200	19.2200	-19.244%	33	301	+87.305%
2026-03-27	25.3500	25.3500	23.5000	23.8000	-15.152%	47	296	+51.261%
2026-03-26	28.0500	28.0500	28.0500	28.0500	-0.497%	3	298	+28.342%
2026-03-24	28.1900	28.1900	28.1900	28.1900	-7.574%	1	300	+27.705%
2026-03-23	30.5000	30.5000	30.5000	30.5000	+8.425%	3	299	+18.033%
2026-03-19	28.1300	28.1300	28.1300	28.1300	-0.425%	2	300	+27.977%
2026-03-18	28.2500	28.2500	28.2500	28.2500	-2.586%	1	300	+27.434%
2026-03-17	29.0000	29.0000	29.0000	29.0000	-10.769%	1	300	+24.138%
2026-03-16	30.4500	32.5000	30.4500	32.5000	+8.841%	3	300	+10.769%
2026-03-13	31.0000	31.2000	29.8600	29.8600	-0.467%	8	302	+20.563%
2026-03-11	30.5000	30.5000	30.0000	30.0000	+17.647%	2	306	+20.000%
2026-03-10	25.3500	25.5000	25.3500	25.5000	+7.368%	3	308	+41.176%
2026-03-09	23.7500	23.7500	23.7500	23.7500	-13.636%	1	308	+51.579%
2026-03-06	27.2600	27.5000	27.2600	27.5000	-3.509%	3	307	+30.909%
2026-03-04	28.5000	28.5000	28.5000	28.5000	+2.334%	1	304	+26.316%
2026-03-02	28.6500	28.6500	27.8500	27.8500	-3.299%	2	305	+29.264%
2026-02-27	32.0000	32.0000	27.5800	28.8000	-33.349%	66	305	+25.000%
2026-02-26	43.2100	43.2100	43.2100	43.2100	-4.360%	1	269	-16.686%
2026-02-25	47.0000	47.0000	45.1000	45.1800	+2.916%	8	273	-20.319%
2026-02-24	42.7100	44.0000	42.7100	43.9000	+11.139%	4	273	-17.995%
2026-02-23	39.5000	39.5000	39.5000	39.5000	+5.137%	1	273	-8.861%
2026-02-20	39.1400	39.1400	35.0000	37.5700	-12.628%	17	273	-4.179%
2026-02-18	43.0000	43.0000	43.0000	43.0000	+6.252%	1	257	-16.279%
2026-02-17	40.4700	40.4700	40.4700	40.4700	-8.666%	2	256	-11.045%
2026-02-13	47.1200	47.1200	44.3100	44.3100	+5.500%	9	252	-18.754%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-1.246%	1	252	-14.286%
2026-02-11	41.4800	42.5300	41.4800	42.5300	+0.071%	21	253	-15.354%
2026-02-10	42.4400	42.5000	41.8000	42.5000	-2.299%	7	254	-15.294%
2026-02-09	39.5100	43.5000	39.5100	43.5000	+14.474%	4	256	-17.241%
2026-02-06	38.0000	38.0800	36.8500	38.0000	+33.380%	13	258	-5.263%
2026-02-05	28.4900	28.4900	28.4900	28.4900	-10.969%	1	252	+26.360%
2026-02-04	32.0000	32.0000	32.0000	32.0000	-11.553%	5	252	+12.500%
2026-02-03	36.9400	36.9400	36.1800	36.1800	-2.216%	7	257	-0.498%
2026-02-02	37.0000	37.0000	37.0000	37.0000	-11.800%	1	260	-2.703%
2026-01-30	41.9000	41.9500	41.9000	41.9500	-2.442%	10	261	-14.184%
2026-01-29	47.8500	47.9000	43.0000	43.0000	-13.131%	6	260	-16.279%
2026-01-28	51.2000	51.2000	49.5000	49.5000	-6.036%	3	264	-27.273%
2026-01-27	47.9500	53.1500	47.9500	52.6800	+5.360%	23	262	-31.663%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+24.378%	1	243	-28.000%
2026-01-22	41.2000	41.2000	40.2000	40.2000	+10.167%	14	242	-10.448%
2026-01-21	40.4500	40.4500	36.4900	36.4900	-11.432%	14	241	-1.343%
2026-01-20	41.2000	41.2000	40.4300	41.2000	-10.726%	6	227	-12.621%
2026-01-16	46.2000	46.3000	46.1500	46.1500	+4.767%	102	129	-21.993%
2026-01-15	42.5000	44.0500	41.8000	44.0500	+17.310%	9	129	-18.275%
2026-01-14	37.5000	37.5500	35.1500	37.5500	-0.819%	11	126	-4.128%
2026-01-13	36.0000	37.8600	36.0000	37.8600	+2.880%	9	118	-4.913%
2026-01-12	28.5800	36.8000	28.5800	36.8000	+28.223%	17	127	-2.174%
2026-01-08	28.6500	28.7000	28.6500	28.7000	+1.056%	2	122	+25.436%
2026-01-07	29.3100	29.3100	28.0400	28.4000	-3.336%	14	122	+26.761%
2026-01-05	30.1900	30.2200	29.3800	29.3800	-3.036%	7	115	+22.532%
2026-01-02	30.3000	30.3000	30.3000	30.3000	-13.994%	4	115	+18.812%
2025-12-22	35.5000	35.5000	35.2300	35.2300	+6.758%	3	115	+2.186%
2025-12-19	30.0000	33.0000	30.0000	33.0000	+54.567%	13	115	+9.091%
2025-12-17	21.5000	21.9300	21.3500	21.3500	-8.172%	4	113	+68.618%
2025-12-16	23.0000	23.2500	23.0000	23.2500	-12.921%	11	113	+54.839%
2025-12-15	26.5000	26.7000	26.5000	26.7000	-10.851%	3	124	+34.831%
2025-12-12	30.4000	32.2000	29.9500	29.9500	-19.770%	25	121	+20.200%
2025-12-10	35.3700	37.3300	35.3700	37.3300	-3.962%	2	109	-3.563%
2025-12-09	36.3000	38.8700	36.3000	38.8700	+17.503%	3	109	-7.384%
2025-12-08	34.0000	34.0000	33.0800	33.0800	-13.516%	4	110	+8.827%
2025-12-05	38.2500	38.2500	38.2500	38.2500	+2.000%	1	109	-5.882%
2025-12-04	37.5000	37.5000	37.5000	37.5000	+36.364%	2	110	-4.000%
2025-12-01	27.5000	27.5000	27.5000	27.5000	-7.718%	20	109	+30.909%
2025-11-28	28.4000	29.8000	28.4000	29.8000	+19.679%	2	109	+20.805%
2025-11-25	24.9300	24.9300	24.9000	24.9000	-13.542%	10	108	+44.578%
2025-11-24	28.8000	28.8000	28.8000	28.8000	+4.348%	4	116	+25.000%
2025-11-21	27.4000	27.6000	26.3500	27.6000	-5.415%	5	116	+30.435%
2025-11-20	34.6000	34.6000	29.1800	29.1800	-9.097%	9	116	+23.372%
2025-11-19	30.6500	32.1000	30.5000	32.1000	+5.941%	18	110	+12.150%
2025-11-18	28.3500	30.6500	28.3000	30.3000	+4.844%	4	95	+18.812%
2025-11-17	30.0000	30.6500	28.9000	28.9000	-8.746%	30	93	+24.567%
2025-11-14	29.4500	32.7000	29.4500	31.6700	-7.721%	16	80	+13.672%
2025-11-13	34.3200	34.3200	34.3200	34.3200	-3.704%	8	69	+4.895%
2025-11-12	39.4000	41.0000	35.6400	35.6400	-7.236%	10	73	+1.010%
2025-11-11	43.0000	43.0000	38.0000	38.4200	-23.006%	125	66	-6.299%
2025-11-07	49.2500	50.2000	49.2500	49.9000	0.000%	4	2	-27.856%

.dark-mode .cJls71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJls71{ 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