Dark

CRWV20270617C95
CRWV Jun 17 2027 95.00 Call (CRWV270617C00095000)
option OPRA

EOD

Sep 30, 2026

20.20+2.538%(+0.50)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.9900	20.9900	20.0000	20.2000	+2.538%	59	935	0.000%
2026-09-29	19.9700	21.7000	19.2500	19.7000	+1.546%	43	939	+2.538%
2026-09-28	20.5700	20.6400	18.2500	19.4000	-6.820%	115	931	+4.124%
2026-09-25	21.8100	21.8100	20.6800	20.8200	-3.387%	29	953	-2.978%
2026-09-23	21.5500	22.9900	21.1500	21.5500	+3.606%	141	953	-6.265%
2026-09-22	21.6800	22.1000	20.3200	20.8000	+0.483%	84	949	-2.885%
2026-09-21	19.5500	21.0000	19.5500	20.7000	+15.000%	5	944	-2.415%
2026-09-18	17.8300	18.0500	17.0200	18.0000	+6.509%	69	941	+12.222%
2026-09-17	19.4100	19.4100	16.8800	16.9000	-9.915%	60	946	+19.527%
2026-09-15	18.9000	18.9000	18.7600	18.7600	-6.713%	5	937	+7.676%
2026-09-14	20.8700	20.8700	20.1100	20.1100	-14.097%	3	934	+0.448%
2026-09-11	24.4700	25.0500	23.4100	23.4100	-7.103%	77	935	-13.712%
2026-09-10	24.0000	25.2000	24.0000	25.2000	-12.195%	23	934	-19.841%
2026-09-09	31.6100	31.6100	28.7000	28.7000	-16.860%	7	933	-29.617%
2026-09-08	27.5000	34.5200	27.5000	34.5200	+52.811%	300	932	-41.483%
2026-09-04	21.8000	23.0000	21.3000	22.5900	+13.347%	12	734	-10.580%
2026-09-03	18.5500	19.9300	18.0700	19.9300	+9.505%	22	734	+1.355%
2026-09-02	18.8500	18.8500	18.2000	18.2000	-0.817%	4	721	+10.989%
2026-09-01	19.1000	19.1000	18.3500	18.3500	-7.789%	8	720	+10.082%
2026-08-31	19.9900	19.9900	19.9000	19.9000	-2.927%	17	717	+1.508%
2026-08-28	22.4500	22.4500	20.5000	20.5000	-12.951%	40	716	-1.463%
2026-08-26	23.5500	23.5500	23.5500	23.5500	-2.565%	3	719	-14.225%
2026-08-25	24.8100	24.9800	24.1700	24.1700	+5.362%	505	719	-16.425%
2026-08-24	23.1500	23.1500	22.9400	22.9400	-8.240%	4	232	-11.944%
2026-08-21	26.1000	26.1000	25.0000	25.0000	0.000%	4	229	-19.200%
2026-08-20	25.0000	25.0000	25.0000	25.0000	-10.905%	2	227	-19.200%
2026-08-19	26.1500	28.0600	26.1500	28.0600	-4.558%	2	227	-28.011%
2026-08-18	30.0600	30.0600	29.2500	29.4000	-13.529%	100	226	-31.293%
2026-08-17	34.0000	34.0000	34.0000	34.0000	-3.819%	1	192	-40.588%
2026-08-14	39.5600	39.5600	35.3300	35.3500	-4.201%	22	193	-42.857%
2026-08-13	41.5800	43.6500	36.4000	36.9000	-2.433%	28	211	-45.257%
2026-08-12	40.0000	41.6000	37.1000	37.8200	+26.658%	59	228	-46.589%
2026-08-11	29.8600	29.8600	29.8600	29.8600	+9.538%	1	245	-32.351%
2026-08-10	29.0500	29.4500	27.0400	27.2600	-6.000%	11	244	-25.899%
2026-08-07	29.0000	29.0000	29.0000	29.0000	+12.621%	10	242	-30.345%
2026-08-06	27.2000	27.2000	25.7500	25.7500	-18.898%	2	252	-21.553%
2026-08-05	31.4000	31.7500	31.0000	31.7500	-0.781%	3	254	-36.378%
2026-08-04	30.0200	32.2100	30.0200	32.0000	+18.519%	22	253	-36.875%
2026-08-03	23.2500	27.0000	23.2500	27.0000	+44.772%	14	248	-25.185%
2026-07-31	17.9500	18.6500	17.9500	18.6500	-3.866%	32	259	+8.311%
2026-07-30	19.8000	20.0000	19.4000	19.4000	+39.068%	33	256	+4.124%
2026-07-29	14.4700	14.4700	13.0500	13.9500	-14.259%	33	233	+44.803%
2026-07-28	16.4200	16.4200	14.8500	16.2700	-9.611%	162	230	+24.155%
2026-07-27	17.7000	18.0000	17.6200	18.0000	-7.550%	27	296	+12.222%
2026-07-24	20.0500	20.9000	19.4700	19.4700	-25.202%	40	303	+3.749%
2026-07-23	26.0300	26.0300	26.0300	26.0300	+1.402%	1	294	-22.397%
2026-07-22	25.6700	25.6700	25.6700	25.6700	+11.126%	1	295	-21.309%
2026-07-20	23.1000	23.1000	23.1000	23.1000	+12.683%	1	294	-12.554%
2026-07-17	17.1000	20.5000	17.1000	20.5000	+7.330%	5	293	-1.463%
2026-07-16	19.3000	19.3000	19.1000	19.1000	-11.121%	2	298	+5.759%
2026-07-15	21.4200	21.4900	21.4200	21.4900	-7.411%	3	297	-6.003%
2026-07-14	24.4500	24.4500	23.2100	23.2100	-8.442%	2	295	-12.969%
2026-07-13	28.0500	28.0500	25.1000	25.3500	-13.333%	44	294	-20.316%
2026-07-10	29.2100	29.8000	29.2100	29.2500	-8.393%	3	273	-30.940%
2026-07-09	32.6800	32.6800	31.7700	31.9300	+35.872%	7	271	-36.737%
2026-07-07	23.5000	23.5000	23.5000	23.5000	-15.285%	1	275	-14.043%
2026-07-06	27.7400	27.7400	27.7400	27.7400	+12.308%	143	274	-27.181%
2026-07-02	27.0000	27.0000	24.5000	24.7000	-11.691%	13	206	-18.219%
2026-07-01	29.5000	30.0000	26.6400	27.9700	-22.948%	17	206	-27.780%
2026-06-30	34.4000	36.3000	34.4000	36.3000	+9.337%	4	203	-44.353%
2026-06-29	33.0000	33.6900	29.9700	33.2000	-3.404%	18	203	-39.157%
2026-06-26	33.5000	34.3700	33.2500	34.3700	-5.836%	20	187	-41.228%
2026-06-25	39.5000	39.5000	36.5000	36.5000	-3.821%	4	175	-44.658%
2026-06-24	38.5000	38.5000	36.2500	37.9500	-8.422%	9	172	-46.772%
2026-06-23	41.4400	41.4400	41.4400	41.4400	-10.882%	1	166	-51.255%
2026-06-22	43.7000	46.5000	43.7000	46.5000	-9.002%	3	165	-56.559%
2026-06-18	51.1000	51.1000	51.1000	51.1000	-5.440%	2	173	-60.470%
2026-06-17	51.0000	54.0400	51.0000	54.0400	+6.588%	14	173	-62.620%
2026-06-16	47.8000	50.7000	47.8000	50.7000	+18.735%	9	173	-60.158%
2026-06-15	42.3500	43.0800	41.9000	42.7000	+3.065%	8	174	-52.693%
2026-06-12	37.7900	41.4300	37.7900	41.4300	+17.833%	3	177	-51.243%
2026-06-11	34.3000	35.1600	32.9000	35.1600	+0.486%	8	176	-42.548%
2026-06-10	34.9900	34.9900	34.9900	34.9900	-2.126%	1	171	-42.269%
2026-06-09	37.0000	37.0000	33.1000	35.7500	-10.625%	26	171	-43.497%
2026-06-08	40.0000	40.0000	40.0000	40.0000	+8.430%	1	167	-49.500%
2026-06-05	35.5000	36.8900	34.7500	36.8900	-15.000%	19	167	-45.243%
2026-06-04	43.4000	43.4000	43.4000	43.4000	-18.113%	1	156	-53.456%
2026-06-02	53.0000	53.0000	53.0000	53.0000	-9.956%	1	156	-61.887%
2026-06-01	55.9100	58.8600	55.9100	58.8600	+35.622%	6	156	-65.681%
2026-05-29	42.8000	43.4000	41.3800	43.4000	+2.358%	18	154	-53.456%
2026-05-28	39.6000	42.5100	39.6000	42.4000	+0.952%	5	155	-52.358%
2026-05-26	42.0000	42.0000	42.0000	42.0000	-1.408%	5	154	-51.905%
2026-05-21	40.1000	42.6000	40.1000	42.6000	+23.121%	9	154	-52.582%
2026-05-19	34.7500	34.7500	34.6000	34.6000	-5.205%	8	149	-41.618%
2026-05-18	36.5000	36.5000	36.5000	36.5000	-12.888%	1	143	-44.658%
2026-05-15	42.1100	42.7000	41.8000	41.9000	-14.958%	17	143	-51.790%
2026-05-14	49.2700	49.2700	49.2700	49.2700	+17.031%	5	148	-59.001%
2026-05-13	42.1000	42.1000	42.1000	42.1000	+9.351%	1	139	-52.019%
2026-05-12	40.2300	40.3500	38.0000	38.5000	-16.304%	15	139	-47.532%
2026-05-11	46.0000	46.0000	46.0000	46.0000	-2.335%	1	139	-56.087%
2026-05-08	47.0000	47.1000	45.5500	47.1000	-29.385%	6	139	-57.113%
2026-05-06	65.5000	66.7000	65.5000	66.7000	+14.565%	19	134	-69.715%
2026-05-05	58.0600	58.2200	58.0600	58.2200	+0.901%	2	116	-65.304%
2026-05-04	57.7000	57.7000	57.7000	57.7000	+21.346%	1	117	-64.991%
2026-04-29	47.5500	47.5500	47.5500	47.5500	+4.048%	1	117	-57.518%
2026-04-27	45.7000	45.7000	45.7000	45.7000	-17.210%	10	117	-55.799%
2026-04-22	56.0000	56.0000	55.2000	55.2000	+7.060%	3	116	-63.406%
2026-04-16	51.5600	51.5600	51.5600	51.5600	-1.169%	1	117	-60.822%
2026-04-15	50.9000	52.3300	50.9000	52.1700	+1.340%	6	118	-61.280%
2026-04-14	51.7500	51.7500	51.4800	51.4800	+11.356%	3	119	-60.761%
2026-04-13	46.2300	46.2300	46.2300	46.2300	+12.619%	4	118	-56.305%
2026-04-10	36.9000	41.5000	36.9000	41.0500	+25.267%	32	118	-50.792%
2026-04-09	33.9000	33.9000	32.7700	32.7700	+4.864%	14	110	-38.358%
2026-04-08	31.2700	31.2700	31.2500	31.2500	+19.686%	3	108	-35.360%
2026-04-06	26.0600	26.1100	25.9900	26.1100	+6.789%	8	111	-22.635%
2026-04-01	24.8500	24.8500	24.3700	24.4500	+6.304%	8	112	-17.382%
2026-03-31	22.0000	23.0000	21.4000	23.0000	+5.991%	7	112	-12.174%
2026-03-27	22.0600	22.0600	21.7000	21.7000	-26.936%	7	112	-6.912%
2026-03-25	29.7000	29.7000	29.7000	29.7000	+3.304%	1	112	-31.987%
2026-03-23	28.7500	28.7500	28.7500	28.7500	+3.604%	5	111	-29.739%
2026-03-18	28.6900	28.6900	27.7500	27.7500	-13.873%	6	111	-27.207%
2026-03-16	32.2200	32.2200	32.2200	32.2200	+31.941%	2	111	-37.306%
2026-03-10	23.9500	24.4200	23.9500	24.4200	+5.852%	7	109	-17.281%
2026-03-09	22.7300	23.0700	22.7300	23.0700	-0.043%	2	106	-12.440%
2026-03-06	25.0000	25.7700	23.0800	23.0800	-11.908%	10	108	-12.478%
2026-02-27	29.8900	30.3800	25.9500	26.2000	-37.619%	19	107	-22.901%
2026-02-26	41.3400	42.0000	39.9200	42.0000	-4.762%	48	105	-51.905%
2026-02-25	44.1600	44.1600	44.1000	44.1000	+2.202%	11	106	-54.195%
2026-02-24	41.0000	43.1500	41.0000	43.1500	+13.463%	6	106	-53.187%
2026-02-23	38.0000	38.0300	38.0000	38.0300	+2.784%	2	100	-46.884%
2026-02-20	36.7000	37.0000	36.7000	37.0000	-11.377%	2	100	-45.405%
2026-02-18	41.7500	41.7500	41.7500	41.7500	+7.354%	1	98	-51.617%
2026-02-17	39.0000	39.0200	38.8900	38.8900	-3.618%	5	98	-48.059%
2026-02-13	45.0000	45.0000	40.3500	40.3500	-1.585%	7	98	-49.938%
2026-02-12	41.0000	41.0000	41.0000	41.0000	+0.490%	3	98	-50.732%
2026-02-10	40.0000	40.9000	40.0000	40.8000	-2.462%	11	95	-50.490%
2026-02-09	41.3600	42.0000	41.3600	41.8300	+16.356%	10	93	-51.709%
2026-02-06	35.9500	35.9500	35.9500	35.9500	+23.667%	1	93	-43.811%
2026-02-05	29.0700	29.0700	29.0700	29.0700	-16.345%	1	93	-30.513%
2026-02-02	35.9500	35.9500	34.7500	34.7500	-10.207%	6	93	-41.871%
2026-01-30	41.6400	41.6400	38.2300	38.7000	-26.718%	4	97	-47.804%
2026-01-28	52.8100	52.8100	52.8100	52.8100	+3.044%	1	95	-61.750%
2026-01-27	46.0100	51.2500	46.0100	51.2500	+4.592%	6	96	-60.585%
2026-01-26	46.3400	49.0000	45.7000	49.0000	+24.365%	95	96	-58.776%
2026-01-22	40.5000	40.5000	39.4000	39.4000	+12.571%	3	144	-48.731%
2026-01-21	37.0000	38.3000	35.0000	35.0000	-9.794%	30	145	-42.286%
2026-01-20	39.2400	40.2500	38.8000	38.8000	-11.818%	26	126	-47.938%
2026-01-16	42.5000	44.2700	42.5000	44.0000	+7.317%	89	24	-54.091%
2026-01-15	41.1000	41.1000	40.7500	41.0000	+10.363%	7	24	-50.732%
2026-01-14	37.1500	37.1500	37.1500	37.1500	+6.968%	1	20	-45.626%
2026-01-12	33.9100	34.7300	33.9100	34.7300	+25.379%	2	20	-41.837%
2026-01-07	27.6500	27.7000	27.6500	27.7000	+4.528%	2	19	-27.076%
2026-01-05	26.5000	26.5000	26.5000	26.5000	+2.913%	1	19	-23.774%
2025-12-29	25.7500	25.7500	25.7500	25.7500	-2.830%	1	19	-21.553%
2025-12-26	26.5000	26.5000	26.5000	26.5000	-18.587%	1	20	-23.774%
2025-12-22	33.2500	33.2500	32.5000	32.5500	+46.424%	5	21	-37.942%
2025-12-16	22.9600	22.9600	22.2200	22.2300	-34.309%	6	18	-9.132%
2025-12-11	30.3500	33.8400	30.3500	33.8400	-4.676%	11	20	-40.307%
2025-12-10	35.5000	35.5000	35.5000	35.5000	+3.348%	1	29	-43.099%
2025-12-09	34.3500	34.3500	34.3500	34.3500	-5.890%	1	30	-41.194%
2025-12-04	34.5000	36.5000	34.5000	36.5000	+20.941%	18	30	-44.658%
2025-12-02	30.1800	30.1800	30.1800	30.1800	+2.514%	1	22	-33.068%
2025-12-01	29.4400	29.4400	29.4400	29.4400	+11.094%	1	21	-31.386%
2025-11-26	26.5000	26.5000	26.5000	26.5000	-5.526%	1	22	-23.774%
2025-11-19	28.0500	28.0500	28.0500	28.0500	-7.426%	2	22	-27.986%
2025-11-18	30.2500	30.3000	30.2500	30.3000	+6.055%	2	20	-33.333%
2025-11-17	28.5700	28.5700	28.5700	28.5700	-7.987%	2	19	-29.296%
2025-11-13	31.0000	31.0500	30.9000	31.0500	-14.108%	3	18	-34.944%
2025-11-12	36.1500	36.1500	36.1500	36.1500	-4.035%	6	19	-44.122%
2025-11-11	41.3000	41.3000	37.6700	37.6700	-18.989%	19	19	-46.376%
2025-11-07	46.0000	46.5000	46.0000	46.5000	0.000%	2	2	-56.559%

.dark-mode .q8YkQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8YkQV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C95CRWV Jun 17 2027 95.00 Call (CRWV270617C00095000)option OPRA

CRWV20270617C95
CRWV Jun 17 2027 95.00 Call (CRWV270617C00095000)
option OPRA