Dark

CRWV20270917C120
CRWV Sep 17 2027 120.00 Call (CRWV270917C00120000)
option OPRA

EOD

Sep 30, 2026

17.25+2.679%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.2500	17.2500	17.2500	17.2500	+2.679%	5	255	0.000%
2026-09-29	16.8000	16.8000	16.8000	16.8000	-0.885%	15	250	+2.679%
2026-09-28	16.0500	16.9500	16.0500	16.9500	-5.307%	105	247	+1.770%
2026-09-25	19.1000	19.1000	17.7000	17.9000	-8.906%	52	191	-3.631%
2026-09-24	19.6500	19.6500	19.6500	19.6500	+7.084%	1	166	-12.214%
2026-09-23	18.3000	18.3500	18.3000	18.3500	-0.272%	3	167	-5.995%
2026-09-22	18.5000	18.5000	18.0000	18.4000	+5.747%	7	166	-6.250%
2026-09-21	16.6500	17.4000	16.6000	17.4000	+11.182%	3	166	-0.862%
2026-09-17	15.7000	15.7000	14.5500	15.6500	-12.570%	35	167	+10.224%
2026-09-14	18.1000	18.1000	17.4500	17.9000	-17.130%	8	153	-3.631%
2026-09-11	21.8500	21.8500	21.6000	21.6000	+0.232%	3	152	-20.139%
2026-09-10	21.5500	21.5500	21.5500	21.5500	-22.482%	1	152	-19.954%
2026-09-09	27.8000	27.8000	27.8000	27.8000	-0.821%	7	151	-37.950%
2026-09-08	22.9300	29.8000	22.9300	28.0300	+34.115%	19	151	-38.459%
2026-09-04	20.9000	20.9000	20.9000	20.9000	+24.776%	4	154	-17.464%
2026-09-03	16.7500	16.7500	16.7500	16.7500	+8.065%	7	154	+2.985%
2026-09-02	15.5000	15.5000	15.5000	15.5000	-2.208%	2	154	+11.290%
2026-09-01	16.0500	16.4700	15.8500	15.8500	-9.429%	14	154	+8.833%
2026-08-31	17.7300	17.7300	17.5000	17.5000	-2.507%	6	147	-1.429%
2026-08-28	21.0000	21.0000	17.9500	17.9500	-10.205%	19	146	-3.900%
2026-08-27	19.9900	19.9900	19.9900	19.9900	-8.513%	1	133	-13.707%
2026-08-20	22.7500	22.7500	21.8500	21.8500	-3.532%	42	133	-21.053%
2026-08-19	25.8500	25.8500	22.6500	22.6500	-8.559%	28	107	-23.841%
2026-08-18	29.0000	29.0000	24.7700	24.7700	-25.481%	9	109	-30.359%
2026-08-17	33.1800	33.2400	33.1700	33.2400	+7.053%	27	100	-48.105%
2026-08-14	32.0000	32.0000	31.0500	31.0500	-6.757%	4	98	-44.444%
2026-08-13	39.0000	39.0000	33.3000	33.3000	-0.597%	12	100	-48.198%
2026-08-12	35.6000	35.6000	32.8200	33.5000	+36.068%	31	95	-48.507%
2026-08-11	24.5500	24.6200	24.5500	24.6200	-6.210%	8	108	-29.935%
2026-08-10	25.0700	26.2500	25.0700	26.2500	+7.891%	2	102	-34.286%
2026-08-06	24.3300	24.3300	24.3300	24.3300	-11.204%	2	101	-29.100%
2026-08-05	28.5000	28.5000	27.4000	27.4000	-1.792%	4	101	-37.044%
2026-08-04	27.9000	27.9000	27.9000	27.9000	+21.569%	3	97	-38.172%
2026-08-03	19.7600	23.0300	19.7600	22.9500	+35.398%	8	97	-24.837%
2026-07-31	16.9000	16.9500	16.6700	16.9500	-3.198%	5	91	+1.770%
2026-07-30	17.4500	18.5000	17.3500	17.5100	+36.797%	14	92	-1.485%
2026-07-29	12.6500	12.9000	11.7500	12.8000	-9.923%	23	92	+34.766%
2026-07-28	15.0300	15.0300	14.2100	14.2100	-11.188%	5	88	+21.393%
2026-07-27	16.0000	16.0000	16.0000	16.0000	-12.759%	2	86	+7.813%
2026-07-24	18.3400	18.3400	18.3400	18.3400	-21.858%	1	86	-5.943%
2026-07-23	23.4700	23.4700	23.4700	23.4700	+0.730%	1	85	-26.502%
2026-07-22	23.5900	23.5900	23.3000	23.3000	+22.955%	4	84	-25.966%
2026-07-21	18.9500	18.9500	18.9500	18.9500	+2.046%	9	84	-8.971%
2026-07-20	18.5700	18.5700	18.5700	18.5700	+3.743%	1	84	-7.108%
2026-07-17	17.9000	17.9000	17.9000	17.9000	+2.286%	14	84	-3.631%
2026-07-16	17.8000	17.8000	16.9200	17.5000	-8.949%	6	70	-1.429%
2026-07-15	19.7400	20.1000	19.2200	19.2200	-6.472%	9	66	-10.250%
2026-07-14	20.5500	20.5500	20.5500	20.5500	-8.136%	1	68	-16.058%
2026-07-13	23.2500	23.2500	22.3700	22.3700	-21.177%	2	68	-22.888%
2026-07-09	28.3800	28.3800	28.3800	28.3800	+19.495%	1	68	-39.218%
2026-07-08	22.7500	23.7500	22.7500	23.7500	+0.636%	10	67	-27.368%
2026-07-07	23.3000	23.6000	23.3000	23.6000	+5.593%	2	73	-26.907%
2026-07-02	22.3500	22.3500	22.3500	22.3500	-10.241%	1	75	-22.819%
2026-07-01	26.3400	26.3400	24.1000	24.9000	-6.391%	7	75	-30.723%
2026-06-29	30.7900	30.7900	26.6000	26.6000	-11.833%	6	72	-35.150%
2026-06-26	29.9800	30.1700	29.9800	30.1700	-9.372%	6	71	-42.824%
2026-06-25	33.2900	33.2900	33.2900	33.2900	+0.544%	1	66	-48.183%
2026-06-24	34.9200	34.9200	33.1100	33.1100	-14.000%	7	67	-47.901%
2026-06-22	45.0000	45.0000	38.5000	38.5000	-12.500%	20	67	-55.195%
2026-06-17	46.0000	46.0000	44.0000	44.0000	+2.326%	2	71	-60.795%
2026-06-16	43.4100	43.4100	43.0000	43.0000	+13.158%	6	71	-59.884%
2026-06-15	38.0000	38.0000	38.0000	38.0000	+3.177%	5	75	-54.605%
2026-06-12	36.8300	36.8300	36.8300	36.8300	+24.007%	1	75	-53.163%
2026-06-09	29.7000	29.7000	29.7000	29.7000	-8.418%	3	74	-41.919%
2026-06-05	37.0000	37.0000	32.4300	32.4300	-16.006%	2	77	-46.809%
2026-06-04	38.0000	38.6800	38.0000	38.6100	-8.071%	11	76	-55.322%
2026-06-03	42.0000	42.0000	42.0000	42.0000	-16.000%	2	70	-58.929%
2026-06-01	49.6400	51.4700	49.6400	50.0000	+26.008%	15	68	-65.500%
2026-05-28	39.0700	39.6800	37.0700	39.6800	+8.415%	6	64	-56.527%
2026-05-26	38.1500	38.1500	36.6000	36.6000	-2.660%	12	63	-52.869%
2026-05-22	38.2500	38.2500	37.6000	37.6000	+2.732%	11	63	-54.122%
2026-05-21	36.6000	36.6000	36.6000	36.6000	+12.270%	2	63	-52.869%
2026-05-19	31.0000	32.6000	30.8000	32.6000	+0.617%	3	63	-47.086%
2026-05-18	32.4000	33.6000	32.4000	32.4000	-12.973%	4	59	-46.759%
2026-05-15	37.2300	37.2300	37.2300	37.2300	-13.720%	1	59	-53.666%
2026-05-14	43.1500	43.1500	43.1500	43.1500	+9.185%	10	58	-60.023%
2026-05-13	39.5200	39.5200	39.5200	39.5200	-5.477%	8	60	-56.351%
2026-05-08	41.9300	41.9300	40.9000	41.8100	-21.528%	23	60	-58.742%
2026-05-07	53.2800	53.2800	53.2800	53.2800	-9.771%	1	56	-67.624%
2026-05-06	59.0000	59.9000	59.0000	59.0500	+12.391%	7	56	-70.787%
2026-05-05	52.5400	52.5400	52.5400	52.5400	+16.110%	1	55	-67.168%
2026-05-01	45.1900	45.6100	45.1900	45.2500	+25.694%	12	55	-61.878%
2026-04-28	36.3700	36.3700	36.0000	36.0000	-7.216%	13	55	-52.083%
2026-04-24	39.6300	39.6300	38.8000	38.8000	-19.502%	13	56	-55.541%
2026-04-22	48.2000	48.2000	48.2000	48.2000	+14.653%	10	43	-64.212%
2026-04-20	39.5800	42.1800	39.5800	42.0400	-3.534%	5	43	-58.968%
2026-04-17	44.4600	44.4600	43.5000	43.5800	-3.903%	4	47	-60.418%
2026-04-15	45.5000	45.5000	45.0800	45.3500	-0.983%	35	45	-61.963%
2026-04-14	45.2300	47.0500	44.5200	45.8000	+10.415%	29	44	-62.336%
2026-04-13	43.0000	43.0000	41.1400	41.4800	+19.298%	22	28	-58.414%
2026-04-10	36.0000	36.0000	34.7700	34.7700	+65.571%	11	28	-50.388%
2026-04-01	21.0000	21.0000	21.0000	21.0000	-15.493%	5	17	-17.857%
2026-03-24	24.7500	24.8500	24.7500	24.8500	-0.201%	2	12	-30.584%
2026-03-16	24.9000	24.9000	24.9000	24.9000	+1.220%	1	13	-30.723%
2026-03-12	24.8500	25.0500	24.6000	24.6000	-3.529%	4	14	-29.878%
2026-03-11	25.5000	25.5000	25.5000	25.5000	+25.616%	10	15	-32.353%
2026-03-09	20.4400	20.4400	20.2500	20.3000	-10.965%	3	5	-15.025%
2026-03-06	22.5000	22.8000	22.5000	22.8000	-5.000%	2	6	-24.342%
2026-03-04	24.0000	24.0000	24.0000	24.0000	+1.997%	1	5	-28.125%
2026-03-02	24.0000	24.0000	23.5300	23.5300	-8.621%	3	5	-26.689%
2026-02-27	25.7500	25.7500	25.7500	25.7500	-27.178%	1	2	-33.010%
2026-02-24	35.3600	35.3600	35.3600	35.3600	+45.814%	1	2	-51.216%
2026-02-05	24.2500	24.2500	24.2500	24.2500	-35.454%	1	3	-28.866%
2026-01-30	37.5700	37.5700	37.5700	37.5700	-8.254%	1	2	-54.086%
2026-01-28	44.4500	44.5500	40.9500	40.9500	-9.483%	3	2	-57.875%
2026-01-27	45.2400	45.2400	45.2400	45.2400	0.000%	1	1	-61.870%

.dark-mode .Cmqg41{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cmqg41{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C120CRWV Sep 17 2027 120.00 Call (CRWV270917C00120000)option OPRA

CRWV20270917C120
CRWV Sep 17 2027 120.00 Call (CRWV270917C00120000)
option OPRA