Dark

CRWV20270917C100
CRWV Sep 17 2027 100.00 Call (CRWV270917C00100000)
option OPRA

EOD

Oct 1, 2026

22.77+1.110%(+0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.7000	22.8000	21.7000	22.7700	+1.110%	7	396	0.000%
2026-09-30	22.5200	22.5200	22.5200	22.5200	-4.374%	12	394	+1.110%
2026-09-29	23.5500	23.5500	23.5500	23.5500	+13.878%	1	394	-3.312%
2026-09-28	21.6000	23.1400	20.6800	20.6800	-8.738%	13	394	+10.106%
2026-09-25	23.3500	23.9000	22.6400	22.6600	-10.079%	15	407	+0.485%
2026-09-24	23.5000	25.5000	23.5000	25.2000	+7.234%	15	411	-9.643%
2026-09-23	24.2500	25.0700	23.5000	23.5000	-0.634%	17	420	-3.106%
2026-09-22	23.5500	23.6500	22.6500	23.6500	+2.826%	9	421	-3.721%
2026-09-21	21.7500	23.4500	21.7500	23.0000	+16.162%	16	415	-1.000%
2026-09-18	19.8000	19.8000	19.2500	19.8000	-0.302%	24	418	+15.000%
2026-09-17	20.6200	20.7000	19.0000	19.8600	-9.727%	51	412	+14.653%
2026-09-15	22.0000	22.0000	22.0000	22.0000	-1.873%	1	380	+3.500%
2026-09-14	22.0000	23.1700	22.0000	22.4200	-14.753%	8	379	+1.561%
2026-09-11	27.2800	27.2800	25.9000	26.3000	-4.606%	42	379	-13.422%
2026-09-10	27.8000	27.8000	27.3700	27.5700	-10.777%	4	375	-17.410%
2026-09-09	34.2100	34.2100	30.8000	30.9000	-10.823%	5	376	-26.311%
2026-09-08	28.7500	37.0500	28.7500	34.6500	+31.549%	53	375	-34.286%
2026-09-04	23.2600	26.5000	23.2600	26.3400	+18.489%	33	420	-13.554%
2026-09-03	21.1500	22.2300	21.1500	22.2300	+11.150%	3	420	+2.429%
2026-09-02	19.8000	20.0000	19.4000	20.0000	0.000%	86	417	+13.850%
2026-09-01	20.8200	20.8200	20.0000	20.0000	-10.913%	36	380	+13.850%
2026-08-31	22.4800	22.4800	22.4000	22.4500	-4.264%	57	349	+1.425%
2026-08-28	25.5000	25.5000	23.4500	23.4500	-6.648%	14	335	-2.900%
2026-08-27	25.7600	25.7600	25.1100	25.1200	-4.487%	7	334	-9.355%
2026-08-25	26.5500	27.4500	26.3000	26.3000	+5.622%	14	330	-13.422%
2026-08-24	23.0500	24.9000	23.0500	24.9000	-3.113%	2	327	-8.554%
2026-08-21	28.0000	28.0000	25.7000	25.7000	-6.033%	2	328	-11.401%
2026-08-20	28.5000	28.5000	26.7300	27.3500	-3.697%	26	327	-16.746%
2026-08-19	28.6000	28.6000	28.4000	28.4000	-5.428%	2	321	-19.824%
2026-08-18	34.7200	34.7200	30.0000	30.0300	-20.765%	21	321	-24.176%
2026-08-17	37.0000	37.9000	37.0000	37.9000	+2.571%	10	309	-39.921%
2026-08-14	38.5500	38.5500	36.9500	36.9500	-15.851%	42	313	-38.376%
2026-08-13	46.0000	46.0000	43.9100	43.9100	+8.850%	2	271	-48.144%
2026-08-12	45.8500	45.8500	39.1300	40.3400	+35.369%	51	273	-43.555%
2026-08-11	29.6800	29.8000	28.3500	29.8000	-4.640%	8	289	-23.591%
2026-08-10	31.2500	31.2500	31.2500	31.2500	+10.894%	1	287	-27.136%
2026-08-07	28.1800	28.1800	28.1800	28.1800	-2.153%	20	287	-19.198%
2026-08-06	28.8000	28.8000	28.8000	28.8000	-11.385%	1	287	-20.938%
2026-08-05	33.0000	33.0000	32.5000	32.5000	-3.988%	2	287	-29.938%
2026-08-04	31.6800	33.8500	31.6800	33.8500	+16.724%	11	288	-32.733%
2026-08-03	27.0500	29.0000	27.0500	29.0000	+45.000%	29	294	-21.483%
2026-07-31	19.5000	20.0000	19.5000	20.0000	-5.660%	2	270	+13.850%
2026-07-30	20.0000	21.2000	20.0000	21.2000	+41.333%	2	271	+7.406%
2026-07-29	17.3000	17.3000	14.9000	15.0000	-12.281%	22	269	+51.800%
2026-07-28	18.0000	18.0000	17.0500	17.1000	-14.925%	8	260	+33.158%
2026-07-27	21.3500	21.3500	20.1000	20.1000	-1.951%	12	262	+13.284%
2026-07-24	24.7500	24.7500	20.5000	20.5000	-23.650%	13	258	+11.073%
2026-07-23	28.2300	28.2300	26.8500	26.8500	-5.624%	8	247	-15.196%
2026-07-22	28.4500	28.4500	28.4500	28.4500	+12.986%	1	244	-19.965%
2026-07-21	25.0000	25.1800	25.0000	25.1800	+13.577%	2	244	-9.571%
2026-07-20	23.8100	23.8100	22.1700	22.1700	-1.729%	4	243	+2.706%
2026-07-17	19.9400	22.5600	19.9400	22.5600	+3.963%	7	240	+0.931%
2026-07-16	21.1700	21.7000	20.9200	21.7000	-2.603%	9	240	+4.931%
2026-07-15	23.6500	23.9500	22.2800	22.2800	-9.907%	5	233	+2.199%
2026-07-14	27.3200	27.3200	24.7300	24.7300	-9.745%	7	231	-7.926%
2026-07-13	29.0000	29.0000	26.9700	27.4000	-13.428%	18	230	-16.898%
2026-07-10	31.3000	31.6500	31.3000	31.6500	+11.053%	2	220	-28.057%
2026-07-08	29.6500	29.6500	28.5000	28.5000	+2.814%	9	219	-20.105%
2026-07-07	28.0000	28.0000	27.7200	27.7200	-8.906%	14	218	-17.857%
2026-07-06	27.6500	30.4300	27.6500	30.4300	+15.924%	11	226	-25.173%
2026-07-02	30.3000	30.3000	26.2500	26.2500	-10.103%	8	220	-13.257%
2026-07-01	31.0900	31.1300	28.8000	29.2000	-16.571%	26	220	-22.021%
2026-06-29	35.7400	35.8000	34.5000	35.0000	0.000%	15	208	-34.943%
2026-06-26	36.8000	36.8000	35.0000	35.0000	-9.091%	5	205	-34.943%
2026-06-25	43.0000	43.0000	38.5000	38.5000	-0.207%	23	202	-40.857%
2026-06-24	39.8400	40.3800	38.5800	38.5800	-14.778%	19	181	-40.980%
2026-06-23	45.8000	45.8000	45.2700	45.2700	-0.176%	5	171	-49.702%
2026-06-22	45.3500	45.3500	45.3500	45.3500	-14.466%	1	169	-49.791%
2026-06-18	53.0200	53.0200	53.0200	53.0200	-1.486%	5	167	-57.054%
2026-06-17	53.8200	53.8200	53.8200	53.8200	+3.759%	1	167	-57.692%
2026-06-16	51.8000	52.9300	49.7900	51.8700	+15.498%	15	167	-56.102%
2026-06-15	44.6500	45.4700	44.6200	44.9100	+4.515%	25	166	-49.299%
2026-06-12	38.5800	43.1000	38.5800	42.9700	+17.920%	36	166	-47.010%
2026-06-11	35.1700	36.4400	34.0000	36.4400	-2.749%	29	153	-37.514%
2026-06-10	37.0000	38.9800	37.0000	37.4700	-2.039%	18	142	-39.231%
2026-06-09	42.2400	42.4700	37.4800	38.2500	-6.158%	24	140	-40.471%
2026-06-08	39.0000	41.2700	38.8000	40.7600	+7.263%	26	131	-44.136%
2026-06-05	40.9000	40.9000	37.6500	38.0000	-17.856%	29	133	-40.079%
2026-06-04	45.8500	46.2600	45.5900	46.2600	-3.424%	7	125	-50.778%
2026-06-03	49.0000	49.0000	47.7000	47.9000	-11.868%	11	124	-52.463%
2026-06-02	58.8900	58.8900	54.3500	54.3500	-7.881%	3	115	-58.105%
2026-06-01	53.2900	59.0000	53.2900	59.0000	+39.810%	6	114	-61.407%
2026-05-29	44.1900	44.1900	42.2000	42.2000	-3.609%	3	114	-46.043%
2026-05-28	44.0000	44.0000	43.1000	43.7800	+7.965%	4	115	-47.990%
2026-05-27	40.4000	40.5500	40.4000	40.5500	-7.652%	13	112	-43.847%
2026-05-26	44.0000	44.0000	43.9100	43.9100	+2.737%	3	115	-48.144%
2026-05-22	43.9500	43.9500	42.7400	42.7400	+9.449%	3	115	-46.724%
2026-05-20	39.4700	40.0000	39.0500	39.0500	+0.515%	13	115	-41.690%
2026-05-19	35.0000	38.8500	35.0000	38.8500	+1.862%	6	100	-41.390%
2026-05-18	38.6500	38.6500	38.1400	38.1400	-14.138%	2	100	-40.299%
2026-05-15	44.4200	44.4200	44.4200	44.4200	-13.072%	1	100	-48.739%
2026-05-14	51.1000	51.1000	51.1000	51.1000	+22.837%	20	99	-55.440%
2026-05-12	41.6000	41.6000	41.6000	41.6000	-17.098%	1	79	-45.264%
2026-05-11	50.1800	50.1800	50.1800	50.1800	-25.438%	1	79	-54.623%
2026-05-06	67.6400	67.6600	67.3000	67.3000	+14.846%	4	80	-66.166%
2026-05-04	58.6000	58.6000	58.6000	58.6000	+24.469%	1	80	-61.143%
2026-04-24	47.0800	47.0800	47.0800	47.0800	-8.083%	1	79	-51.636%
2026-04-22	51.2200	51.2200	51.2200	51.2200	-3.450%	1	80	-55.545%
2026-04-15	54.4500	54.4500	53.0500	53.0500	-0.188%	10	80	-57.078%
2026-04-14	51.8800	53.1500	51.8800	53.1500	+29.287%	6	75	-57.159%
2026-04-10	42.3500	42.3500	41.1100	41.1100	+22.863%	23	74	-44.612%
2026-04-09	34.2500	34.2500	33.4000	33.4600	+2.607%	3	78	-31.949%
2026-04-08	30.7000	32.6100	30.7000	32.6100	+20.957%	16	77	-30.175%
2026-04-02	26.9600	26.9600	26.9600	26.9600	+8.404%	1	72	-15.542%
2026-03-31	24.8700	24.8700	24.8700	24.8700	+27.669%	1	72	-8.444%
2026-03-30	19.8500	19.8500	19.4800	19.4800	-15.671%	2	72	+16.889%
2026-03-27	23.1000	23.1000	23.1000	23.1000	-26.033%	1	72	-1.429%
2026-03-25	30.9300	31.2300	30.9300	31.2300	+8.250%	50	72	-27.089%
2026-03-23	28.8500	28.8500	28.8500	28.8500	-9.844%	2	22	-21.075%
2026-03-16	32.0000	32.0000	32.0000	32.0000	+25.343%	2	24	-28.844%
2026-03-10	24.8500	25.5300	24.8500	25.5300	-5.022%	3	23	-10.811%
2026-03-06	26.5000	26.8800	26.5000	26.8800	-0.444%	3	23	-15.290%
2026-03-05	28.0000	28.0000	27.0000	27.0000	-6.897%	2	23	-15.667%
2026-03-04	29.0000	29.0000	29.0000	29.0000	+14.218%	1	22	-21.483%
2026-03-03	25.0000	25.3900	24.5000	25.3900	-7.673%	3	22	-10.319%
2026-02-27	32.2800	32.2800	27.5000	27.5000	-39.693%	6	21	-17.200%
2026-02-25	45.6000	45.6000	45.6000	45.6000	+4.707%	1	19	-50.066%
2026-02-24	40.6500	43.5500	40.6500	43.5500	+11.667%	26	19	-47.715%
2026-02-23	39.0000	39.0000	39.0000	39.0000	-2.500%	1	4	-41.615%
2026-02-17	40.0000	40.0000	40.0000	40.0000	-7.386%	3	5	-43.075%
2026-02-09	43.1900	43.1900	43.1900	43.1900	+29.973%	1	3	-47.279%
2026-02-06	33.2300	33.2300	33.2300	33.2300	-15.873%	1	3	-31.478%
2026-01-30	39.5000	39.5000	39.5000	39.5000	-9.195%	1	3	-42.354%
2026-01-29	43.5000	43.5000	43.5000	43.5000	-7.839%	1	2	-47.655%
2026-01-28	47.1500	47.2000	47.1500	47.2000	0.000%	2	1	-51.758%

.dark-mode .KlrFqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlrFqq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C100CRWV Sep 17 2027 100.00 Call (CRWV270917C00100000)option OPRA

CRWV20270917C100
CRWV Sep 17 2027 100.00 Call (CRWV270917C00100000)
option OPRA