Dark

CRWV20270917C130
CRWV Sep 17 2027 130.00 Call (CRWV270917C00130000)
option OPRA

EOD

Sep 30, 2026

15.25+4.955%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.2500	15.2500	15.2500	15.2500	+4.955%	1	820	0.000%
2026-09-28	14.5200	14.5300	14.5200	14.5300	-6.258%	2	819	+4.955%
2026-09-25	15.5000	15.5000	15.5000	15.5000	-6.344%	2	819	-1.613%
2026-09-24	16.5500	16.5500	16.5500	16.5500	+0.425%	1	821	-7.855%
2026-09-23	16.4800	16.4800	16.4800	16.4800	+2.871%	1	822	-7.464%
2026-09-22	16.7500	16.7500	15.9500	16.0200	+17.277%	3	822	-4.806%
2026-09-18	13.6600	13.6600	13.6600	13.6600	+5.077%	1	821	+11.640%
2026-09-17	13.0000	13.0000	13.0000	13.0000	-14.530%	7	820	+17.308%
2026-09-16	16.1000	16.2600	15.2100	15.2100	+2.979%	4	827	+0.263%
2026-09-15	14.6500	14.7700	14.6500	14.7700	-10.485%	2	827	+3.250%
2026-09-14	16.0000	16.8000	16.0000	16.5000	-10.714%	9	827	-7.576%
2026-09-11	19.5500	19.5500	18.4800	18.4800	-26.345%	5	821	-17.478%
2026-09-09	25.0900	25.0900	25.0900	25.0900	-4.746%	6	816	-39.219%
2026-09-08	22.7700	28.0000	22.2600	26.3400	+40.480%	510	810	-42.103%
2026-09-04	17.9400	18.7500	17.9400	18.7500	+28.425%	63	270	-18.667%
2026-09-03	14.6000	14.6000	14.6000	14.6000	+4.286%	1	270	+4.452%
2026-09-01	14.3500	14.3500	14.0000	14.0000	-8.437%	8	270	+8.929%
2026-08-31	15.3900	15.3900	15.2500	15.2900	-4.735%	3	266	-0.262%
2026-08-28	18.3000	18.3000	16.0000	16.0500	-17.903%	9	267	-4.984%
2026-08-27	19.5500	19.5500	19.5500	19.5500	+6.540%	1	259	-21.995%
2026-08-26	18.3500	18.3500	18.3500	18.3500	-1.872%	1	258	-16.894%
2026-08-25	19.7000	19.7000	18.7000	18.7000	+2.747%	3	258	-18.449%
2026-08-24	17.8500	18.2000	16.6600	18.2000	-3.294%	54	259	-16.209%
2026-08-21	18.8200	18.8200	18.8200	18.8200	-32.786%	48	302	-18.969%
2026-08-17	28.0000	28.0000	28.0000	28.0000	-2.337%	1	258	-45.536%
2026-08-14	28.6700	28.6700	28.6700	28.6700	-4.751%	1	258	-46.809%
2026-08-13	36.0000	36.1000	30.1000	30.1000	-1.441%	34	258	-49.336%
2026-08-12	32.7500	32.7500	30.5400	30.5400	+46.686%	11	257	-50.065%
2026-08-11	22.3500	22.3500	20.8200	20.8200	-3.878%	3	250	-26.753%
2026-08-07	21.6600	21.6600	21.6600	21.6600	-13.877%	1	252	-29.594%
2026-08-05	25.1500	25.1500	25.1500	25.1500	+1.207%	2	251	-39.364%
2026-08-04	24.8700	24.8700	24.8500	24.8500	+13.057%	4	251	-38.632%
2026-08-03	21.9800	21.9800	21.9800	21.9800	+51.065%	1	251	-30.619%
2026-07-27	14.5000	14.5500	14.4800	14.5500	-25.077%	42	251	+4.811%
2026-07-21	19.4200	19.4200	19.4200	19.4200	+22.911%	8	248	-21.473%
2026-07-16	15.2200	15.8000	15.2200	15.8000	-9.559%	2	240	-3.481%
2026-07-15	18.2500	18.3000	17.4500	17.4700	-15.969%	16	241	-12.707%
2026-07-13	20.7900	20.7900	20.7900	20.7900	+2.162%	1	241	-26.647%
2026-07-08	20.3500	20.3500	20.3500	20.3500	-0.489%	1	241	-25.061%
2026-07-07	19.8500	20.4500	19.8500	20.4500	-11.625%	7	241	-25.428%
2026-07-06	22.0400	23.1400	22.0400	23.1400	+16.574%	12	236	-34.097%
2026-07-02	21.5500	21.5500	19.8500	19.8500	-11.463%	23	233	-23.174%
2026-07-01	23.5400	23.5400	22.4200	22.4200	-15.714%	10	233	-31.980%
2026-06-29	25.5200	26.8000	25.5200	26.6000	-3.378%	11	235	-42.669%
2026-06-26	27.5300	27.5300	27.5300	27.5300	-10.472%	2	230	-44.606%
2026-06-25	30.4000	32.0300	30.2700	30.7500	-27.868%	6	228	-50.407%
2026-06-18	42.4700	42.6300	42.4700	42.6300	+19.747%	6	222	-64.227%
2026-06-15	35.8000	35.8500	35.6000	35.6000	+3.428%	4	222	-57.163%
2026-06-12	32.4500	34.4200	32.4500	34.4200	+24.485%	4	223	-55.694%
2026-06-11	27.4800	27.6500	26.4100	27.6500	-4.983%	3	224	-44.846%
2026-06-09	30.5300	30.5300	29.1000	29.1000	-7.177%	3	225	-47.595%
2026-06-05	31.3500	31.3500	31.3500	31.3500	-10.785%	6	223	-51.356%
2026-06-04	35.1400	35.1400	35.1400	35.1400	-29.367%	1	223	-56.602%
2026-06-02	49.7500	49.7500	49.7500	49.7500	+4.847%	1	224	-69.347%
2026-06-01	48.5700	50.9000	47.4500	47.4500	+46.000%	9	225	-67.861%
2026-05-29	32.5000	32.5000	32.5000	32.5000	-6.609%	2	230	-53.077%
2026-05-28	34.8000	34.8000	34.8000	34.8000	+12.258%	1	230	-56.178%
2026-05-27	31.0000	31.0000	31.0000	31.0000	-11.530%	1	230	-50.806%
2026-05-26	35.0400	35.0400	35.0400	35.0400	+4.597%	1	230	-56.478%
2026-05-21	33.5000	33.5000	33.5000	33.5000	+19.217%	1	229	-54.478%
2026-05-19	28.0000	28.1000	28.0000	28.1000	-5.989%	2	229	-45.730%
2026-05-18	29.3200	29.8900	29.3200	29.8900	-16.392%	2	230	-48.980%
2026-05-14	35.7500	35.7500	35.7500	35.7500	-3.587%	1	230	-57.343%
2026-05-13	35.2900	37.0800	35.2900	37.0800	+11.285%	8	233	-58.873%
2026-05-12	32.7000	33.3200	31.3000	33.3200	-15.324%	4	233	-54.232%
2026-05-11	39.3500	39.3500	39.3500	39.3500	+2.075%	1	233	-61.245%
2026-05-08	37.8000	38.5700	37.8000	38.5500	-22.278%	3	233	-60.441%
2026-05-07	50.4000	51.8000	49.6000	49.6000	-10.469%	8	233	-69.254%
2026-05-06	51.2500	55.4000	51.2500	55.4000	+16.143%	7	231	-72.473%
2026-05-04	49.2000	49.2000	46.6800	47.7000	+11.972%	7	225	-68.029%
2026-05-01	44.0000	44.0000	42.6000	42.6000	+24.963%	4	229	-64.202%
2026-04-28	33.4800	34.8000	33.4500	34.0900	+1.761%	404	229	-55.265%
2026-04-27	33.5000	33.5000	33.5000	33.5000	-7.151%	1	33	-54.478%
2026-04-24	42.3000	42.3000	36.0800	36.0800	-13.311%	5	33	-57.733%
2026-04-23	43.7000	43.7000	41.5000	41.6200	+1.785%	33	34	-63.359%
2026-04-16	39.7000	41.0700	39.7000	40.8900	-5.413%	3	27	-62.705%
2026-04-15	40.0000	43.2300	40.0000	43.2300	+2.199%	5	25	-64.724%
2026-04-14	42.7500	42.7500	41.5000	42.3000	+15.732%	7	24	-63.948%
2026-04-13	35.4000	39.0000	35.4000	36.5500	+12.117%	14	19	-58.276%
2026-04-10	32.7000	32.7000	32.5600	32.6000	+59.491%	12	12	-53.221%
2026-04-06	20.4400	20.4400	20.4400	20.4400	+2.098%	1	6	-25.391%
2026-03-06	20.0200	20.0200	20.0200	20.0200	-4.893%	2	6	-23.826%
2026-03-05	21.0500	21.0500	21.0500	21.0500	-10.616%	5	5	-27.553%
2026-03-04	23.5500	23.5500	23.5500	23.5500	-26.636%	5	6	-35.244%
2026-02-11	32.4000	32.4000	32.1000	32.1000	+25.833%	2	2	-52.492%
2026-02-04	25.5100	25.5100	25.5100	25.5100	-15.052%	1	2	-40.220%
2026-02-02	30.0300	30.0300	30.0300	30.0300	-8.025%	1	2	-49.217%
2026-01-30	32.8500	32.8500	32.6500	32.6500	0.000%	2	1	-53.292%

.dark-mode .n6ZSDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6ZSDg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C130CRWV Sep 17 2027 130.00 Call (CRWV270917C00130000)option OPRA

CRWV20270917C130
CRWV Sep 17 2027 130.00 Call (CRWV270917C00130000)
option OPRA