Dark

CRWV20270917C105
CRWV Sep 17 2027 105.00 Call (CRWV270917C00105000)
option OPRA

EOD

Sep 28, 2026

20.17-6.620%(-1.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	21.3500	21.3500	19.5000	20.1700	-6.620%	5	255	0.000%
2026-09-25	21.7500	21.7500	21.6000	21.6000	-8.085%	4	255	-6.620%
2026-09-23	22.5000	23.5000	22.5000	23.5000	+7.013%	2	252	-14.170%
2026-09-22	22.6700	22.6700	21.9600	21.9600	-0.136%	2	252	-8.151%
2026-09-21	21.9900	21.9900	21.9900	21.9900	+21.896%	6	251	-8.276%
2026-09-18	18.0400	18.0400	18.0400	18.0400	-5.053%	1	245	+11.807%
2026-09-17	17.8500	19.0000	17.8300	19.0000	-25.049%	7	244	+6.158%
2026-09-11	25.3500	25.3500	25.3500	25.3500	+0.635%	16	243	-20.434%
2026-09-10	25.7700	25.9800	25.1900	25.1900	-27.677%	3	235	-19.929%
2026-09-08	34.8300	34.8300	34.8300	34.8300	+49.806%	3	233	-42.090%
2026-09-04	23.2500	23.2500	23.2500	23.2500	+29.167%	2	228	-13.247%
2026-09-02	18.5800	18.5800	18.0000	18.0000	-6.250%	3	228	+12.056%
2026-09-01	20.0000	20.0000	19.0000	19.2000	-9.177%	31	227	+5.052%
2026-08-31	21.1400	21.1400	21.1400	21.1400	-1.445%	2	248	-4.588%
2026-08-28	21.4000	21.5600	21.2000	21.4500	-6.536%	44	246	-5.967%
2026-08-24	22.9500	22.9500	22.9500	22.9500	-10.874%	1	266	-12.113%
2026-08-21	26.0000	26.0000	25.7500	25.7500	-6.703%	2	266	-21.670%
2026-08-19	27.0000	27.6500	26.1600	27.6000	-12.381%	65	264	-26.920%
2026-08-18	32.0000	32.0000	31.5000	31.5000	-11.142%	3	203	-35.968%
2026-08-14	35.4500	35.4500	35.4500	35.4500	-12.792%	1	200	-43.103%
2026-08-13	43.9000	43.9000	40.6500	40.6500	+8.112%	6	200	-50.381%
2026-08-12	41.7000	41.7000	37.6000	37.6000	+35.252%	40	206	-46.356%
2026-08-11	27.9500	27.9500	27.2000	27.8000	-15.578%	40	214	-27.446%
2026-08-04	30.0000	32.9300	30.0000	32.9300	+73.316%	6	204	-38.749%
2026-07-31	19.0000	19.0000	19.0000	19.0000	+19.874%	5	208	+6.158%
2026-07-29	15.8500	15.8500	15.8500	15.8500	-5.655%	1	203	+27.256%
2026-07-28	16.5000	16.8000	16.5000	16.8000	-11.064%	3	203	+20.060%
2026-07-27	19.2000	19.2000	18.7000	18.8900	-7.402%	11	204	+6.776%
2026-07-24	21.6200	21.6200	20.4000	20.4000	-25.926%	20	205	-1.127%
2026-07-22	27.5400	27.5400	27.5400	27.5400	+18.707%	4	200	-26.761%
2026-07-21	23.2000	23.2000	23.2000	23.2000	+7.907%	2	198	-13.060%
2026-07-20	21.5000	21.5000	21.5000	21.5000	+7.500%	1	196	-6.186%
2026-07-16	20.3300	20.3300	20.0000	20.0000	-8.884%	24	195	+0.850%
2026-07-15	22.5500	22.5500	21.9500	21.9500	-9.671%	10	171	-8.109%
2026-07-14	24.3000	24.3000	24.3000	24.3000	-7.075%	20	169	-16.996%
2026-07-13	26.1000	26.1500	26.1000	26.1500	-12.101%	54	169	-22.868%
2026-07-10	29.7500	29.7500	29.7500	29.7500	-9.160%	2	152	-32.202%
2026-07-09	32.7500	32.7500	32.7500	32.7500	+7.342%	2	154	-38.412%
2026-07-08	30.5100	30.5100	30.5100	30.5100	+19.647%	1	152	-33.891%
2026-07-02	28.8000	29.1600	25.0500	25.5000	-12.821%	5	153	-20.902%
2026-07-01	30.1000	30.1000	28.0000	29.2500	-13.895%	6	153	-31.043%
2026-06-26	33.9700	33.9700	33.9700	33.9700	-20.963%	1	152	-40.624%
2026-06-23	42.9800	42.9800	42.9800	42.9800	-5.121%	1	153	-53.071%
2026-06-22	44.9200	45.3000	44.0000	45.3000	-13.862%	5	152	-55.475%
2026-06-17	52.5900	52.5900	52.5900	52.5900	+1.919%	1	151	-61.647%
2026-06-16	49.8500	51.6000	48.1300	51.6000	+20.392%	21	151	-60.911%
2026-06-15	42.7900	43.7500	42.7800	42.8600	+2.955%	47	151	-52.940%
2026-06-12	36.1500	41.6300	36.1500	41.6300	+20.179%	72	146	-51.549%
2026-06-11	33.0100	34.6400	32.7900	34.6400	-2.423%	45	97	-41.773%
2026-06-10	37.0200	37.4300	35.5000	35.5000	+4.874%	18	79	-43.183%
2026-06-09	40.6700	40.8400	33.8500	33.8500	-13.405%	48	73	-40.414%
2026-06-08	39.5900	39.6200	38.9700	39.0900	+1.532%	49	44	-48.401%
2026-06-05	37.7800	38.5000	37.7800	38.5000	-13.132%	2	32	-47.610%
2026-06-04	42.8500	44.3200	42.8500	44.3200	-4.442%	6	32	-54.490%
2026-06-03	46.3800	46.3800	46.3800	46.3800	-15.826%	2	36	-56.511%
2026-06-02	56.8000	56.8000	55.1000	55.1000	-1.077%	3	38	-63.394%
2026-06-01	52.9100	55.8000	52.9100	55.7000	+32.682%	7	40	-63.788%
2026-05-29	42.4900	42.4900	41.9800	41.9800	-0.238%	4	36	-51.953%
2026-05-28	43.5000	43.5000	41.5900	42.0800	+5.042%	21	40	-52.067%
2026-05-27	38.0000	40.6000	38.0000	40.0600	-5.071%	12	41	-49.651%
2026-05-26	42.2000	42.2000	42.2000	42.2000	-0.024%	3	32	-52.204%
2026-05-22	42.0400	42.2100	42.0400	42.2100	+3.940%	2	32	-52.215%
2026-05-21	41.4000	41.4000	40.6100	40.6100	+6.420%	2	32	-50.332%
2026-05-20	38.1600	38.1600	38.1600	38.1600	-8.708%	1	32	-47.144%
2026-05-15	42.5000	42.5000	41.8000	41.8000	-11.553%	3	32	-51.746%
2026-05-14	47.2600	47.2600	47.2600	47.2600	+4.859%	1	32	-57.321%
2026-05-13	45.0700	45.0700	45.0700	45.0700	+15.505%	1	31	-55.247%
2026-05-12	38.2200	39.0200	38.2200	39.0200	-16.802%	4	31	-48.309%
2026-05-11	46.9000	46.9000	46.9000	46.9000	-18.350%	1	31	-56.994%
2026-05-07	57.4400	57.4400	57.4400	57.4400	-11.969%	1	31	-64.885%
2026-05-06	64.9800	65.2500	64.9800	65.2500	+23.160%	11	30	-69.088%
2026-04-22	52.9800	52.9800	52.9800	52.9800	+4.932%	1	30	-61.929%
2026-04-15	50.4900	50.4900	50.4900	50.4900	-3.165%	13	30	-60.051%
2026-04-14	52.1400	52.1400	52.1400	52.1400	+13.299%	5	43	-61.316%
2026-04-13	46.3500	46.3500	46.0200	46.0200	+13.883%	16	43	-56.171%
2026-04-10	40.4500	40.4500	40.4100	40.4100	+27.356%	2	36	-50.087%
2026-04-09	32.6500	33.0500	31.7300	31.7300	+44.886%	12	37	-36.432%
2026-03-31	21.8500	21.9000	21.8500	21.9000	+19.151%	2	35	-7.900%
2026-03-30	19.3000	19.3000	18.3800	18.3800	-32.302%	13	35	+9.739%
2026-03-23	27.1500	27.1500	27.1500	27.1500	-5.893%	1	22	-25.709%
2026-03-18	29.0000	29.0000	28.8500	28.8500	+0.174%	2	21	-30.087%
2026-03-11	28.8000	28.8000	28.8000	28.8000	+2.674%	3	22	-29.965%
2026-03-02	28.0500	28.0500	28.0500	28.0500	-29.256%	1	19	-28.093%
2026-02-26	44.2500	44.2500	39.6500	39.6500	-5.595%	17	20	-49.130%
2026-02-24	42.0000	42.0000	42.0000	42.0000	-0.356%	20	14	-51.976%
2026-02-13	42.1500	42.1500	42.1500	42.1500	+17.836%	1	3	-52.147%
2026-02-02	35.7700	35.7700	35.7700	35.7700	-5.170%	5	3	-43.612%
2026-01-30	39.4500	39.4500	37.7200	37.7200	0.000%	7	5	-46.527%

.dark-mode .jtY8n7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtY8n7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C105CRWV Sep 17 2027 105.00 Call (CRWV270917C00105000)option OPRA

CRWV20270917C105
CRWV Sep 17 2027 105.00 Call (CRWV270917C00105000)
option OPRA