Dark

CRWV20270917C140
CRWV Sep 17 2027 140.00 Call (CRWV270917C00140000)
option OPRA

EOD

Oct 1, 2026

13.45+2.750%(+0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.9200	13.4500	12.8900	13.4500	+2.750%	3	369	0.000%
2026-09-29	13.1500	14.3800	13.0900	13.0900	+3.560%	7	372	+2.750%
2026-09-28	12.6400	12.6400	12.6400	12.6400	-17.547%	5	371	+6.408%
2026-09-24	14.7300	15.3300	14.1700	15.3300	+1.121%	4	368	-12.264%
2026-09-23	14.1400	15.2600	14.1400	15.1600	+6.386%	18	368	-11.280%
2026-09-22	15.1000	15.1000	14.2500	14.2500	+6.902%	3	350	-5.614%
2026-09-21	12.9500	13.3300	12.9500	13.3300	+12.870%	10	349	+0.900%
2026-09-18	11.8100	11.8100	11.8100	11.8100	+3.144%	1	353	+13.887%
2026-09-17	11.4800	11.4800	11.4400	11.4500	-21.575%	13	353	+17.467%
2026-09-16	14.7700	14.7700	14.3600	14.6000	+7.590%	9	340	-7.877%
2026-09-15	13.7700	13.8300	13.3300	13.5700	-5.764%	28	335	-0.884%
2026-09-14	14.3500	14.6600	14.1700	14.4000	-14.793%	17	328	-6.597%
2026-09-11	18.0000	18.0000	16.4000	16.9000	-2.874%	13	327	-20.414%
2026-09-10	17.1600	17.9300	17.1600	17.4000	-15.039%	6	322	-22.701%
2026-09-09	22.9500	23.3500	20.4800	20.4800	-12.665%	30	323	-34.326%
2026-09-08	20.2500	25.2000	20.2500	23.4500	+47.950%	36	321	-42.644%
2026-09-04	14.6400	15.9800	14.6400	15.8500	+21.923%	175	176	-15.142%
2026-09-03	11.9100	13.0000	11.9100	13.0000	+12.069%	10	176	+3.462%
2026-09-02	11.9800	12.5400	11.6000	11.6000	-6.452%	22	178	+15.948%
2026-09-01	12.3400	12.8000	12.3400	12.4000	-11.744%	5	187	+8.468%
2026-08-31	14.0000	14.2300	13.7000	14.0500	-2.768%	34	189	-4.270%
2026-08-28	16.3300	16.3300	14.3000	14.4500	-18.775%	29	171	-6.920%
2026-08-27	18.2200	18.2200	17.0200	17.7900	+5.080%	18	164	-24.396%
2026-08-26	17.1200	17.3500	16.9000	16.9300	-3.971%	22	169	-20.555%
2026-08-25	17.8200	17.8200	17.6300	17.6300	+13.815%	6	162	-23.710%
2026-08-24	15.7400	15.7400	15.4900	15.4900	-14.135%	3	162	-13.170%
2026-08-21	18.1500	18.1800	17.9900	18.0400	+3.027%	5	161	-25.443%
2026-08-20	18.5300	18.7400	17.3700	17.5100	-10.572%	14	162	-23.187%
2026-08-19	18.0000	19.6000	18.0000	19.5800	-9.184%	3	152	-31.307%
2026-08-18	22.6800	22.8700	21.5600	21.5600	-24.298%	5	149	-37.616%
2026-08-17	27.3000	28.4800	25.5300	28.4800	+9.623%	8	149	-52.774%
2026-08-14	28.2800	28.2800	25.9800	25.9800	-6.882%	16	150	-48.229%
2026-08-13	29.2700	33.0100	27.9000	27.9000	+1.862%	17	148	-51.792%
2026-08-12	28.2900	29.4300	27.3900	27.3900	+40.823%	29	148	-50.894%
2026-08-11	19.9500	20.1000	19.4500	19.4500	-8.557%	27	168	-30.848%
2026-08-10	20.8400	21.4200	20.7000	21.2700	+1.576%	10	154	-36.765%
2026-08-07	21.1300	21.2300	20.1700	20.9400	+5.332%	15	152	-35.769%
2026-08-06	20.9100	21.0500	19.8800	19.8800	-10.167%	16	144	-32.344%
2026-08-04	22.1300	22.1300	22.1300	22.1300	+49.527%	2	135	-39.223%
2026-07-30	15.0500	15.0500	14.8000	14.8000	+45.098%	16	133	-9.122%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-14.430%	1	139	+31.863%
2026-07-28	11.3800	11.9200	11.3800	11.9200	-19.839%	12	138	+12.836%
2026-07-24	14.8700	14.8700	14.8700	14.8700	+2.552%	1	133	-9.549%
2026-07-16	14.5000	14.5000	14.5000	14.5000	-9.375%	1	134	-7.241%
2026-07-15	16.0000	16.0000	16.0000	16.0000	-8.414%	3	134	-15.938%
2026-07-14	17.4700	17.4700	17.4700	17.4700	-11.320%	1	134	-23.011%
2026-07-06	19.7000	19.7000	19.7000	19.7000	+3.141%	3	134	-31.726%
2026-07-02	19.1000	19.1000	19.1000	19.1000	-27.376%	4	134	-29.581%
2026-06-30	26.3000	26.3000	26.3000	26.3000	-8.681%	4	134	-48.859%
2026-06-25	29.5600	29.5600	28.8000	28.8000	-20.879%	3	130	-53.299%
2026-06-22	36.4300	36.4300	36.4000	36.4000	-3.320%	2	128	-63.049%
2026-06-18	38.1200	38.1200	37.6500	37.6500	-8.394%	2	123	-64.276%
2026-06-17	41.1000	41.1000	41.1000	41.1000	+3.422%	2	123	-67.275%
2026-06-16	35.3000	39.7400	35.3000	39.7400	+21.827%	3	123	-66.155%
2026-06-15	32.2600	32.6200	32.2600	32.6200	+4.484%	2	124	-58.768%
2026-06-12	30.6500	31.3600	30.6500	31.2200	+15.801%	4	124	-56.919%
2026-06-05	27.6500	27.6500	26.9600	26.9600	-21.514%	18	123	-50.111%
2026-06-04	32.1000	34.3500	32.1000	34.3500	-4.184%	9	123	-60.844%
2026-06-03	35.8500	35.8500	35.8500	35.8500	-19.781%	1	120	-62.483%
2026-06-01	45.0000	45.0000	44.6900	44.6900	+28.790%	2	120	-69.904%
2026-05-28	34.7000	34.7000	34.7000	34.7000	+12.919%	1	122	-61.239%
2026-05-22	30.9400	30.9400	30.7300	30.7300	+8.204%	2	121	-56.232%
2026-05-20	27.9900	28.8000	27.9900	28.4000	+9.992%	22	121	-52.641%
2026-05-19	25.8500	25.8500	25.8200	25.8200	-7.621%	12	129	-47.909%
2026-05-18	27.5500	27.9500	27.1500	27.9500	-12.162%	30	129	-51.878%
2026-05-13	31.8200	31.8200	31.8200	31.8200	+3.345%	1	129	-57.731%
2026-05-12	30.7900	30.7900	30.7900	30.7900	-12.553%	1	129	-56.317%
2026-05-11	34.7300	35.2100	34.7300	35.2100	+1.851%	12	129	-61.801%
2026-05-08	35.1000	35.1000	34.5700	34.5700	-33.761%	11	119	-61.093%
2026-05-06	51.4400	52.3500	51.0000	52.1900	+13.753%	6	120	-74.229%
2026-05-05	44.7200	45.8800	44.7200	45.8800	+0.614%	2	119	-70.684%
2026-05-04	45.5100	45.6800	45.5100	45.6000	+15.443%	4	117	-70.504%
2026-05-01	39.9500	41.3300	39.1000	39.5000	+11.550%	52	70	-65.949%
2026-04-24	35.4100	35.4100	35.4100	35.4100	-3.908%	10	70	-62.016%
2026-04-23	39.8000	40.6600	36.8500	36.8500	-10.319%	39	70	-63.501%
2026-04-22	37.5000	41.0900	37.5000	41.0900	+10.934%	2	60	-67.267%
2026-04-16	37.0300	37.0500	35.2500	37.0400	-5.026%	5	60	-63.688%
2026-04-15	39.2300	39.2300	39.0000	39.0000	+3.311%	12	60	-65.513%
2026-04-14	40.2900	40.2900	37.2500	37.7500	+3.198%	24	64	-64.371%
2026-04-13	33.0000	36.5800	33.0000	36.5800	+21.528%	2	69	-63.231%
2026-04-10	25.0000	31.2600	25.0000	30.1000	+59.259%	44	70	-55.316%
2026-04-02	16.1100	18.9000	16.1100	18.9000	+8.934%	62	120	-28.836%
2026-04-01	17.5800	17.9400	17.1400	17.3500	+3.582%	93	120	-22.478%
2026-03-31	15.6400	16.7700	15.4800	16.7500	+17.958%	111	73	-19.701%
2026-03-30	14.1400	14.2000	14.1400	14.2000	-13.309%	2	56	-5.282%
2026-03-27	17.0200	17.0200	15.7200	16.3800	-15.957%	11	57	-17.888%
2026-03-26	22.5300	22.5400	19.2400	19.4900	-14.630%	100	62	-30.990%
2026-03-25	22.9800	22.9800	22.4300	22.8300	+11.095%	70	85	-41.086%
2026-03-24	20.5500	20.5500	20.5500	20.5500	-3.249%	25	39	-34.550%
2026-03-23	21.2400	21.2400	21.2400	21.2400	-4.753%	1	39	-36.676%
2026-03-16	22.3000	22.3000	22.3000	22.3000	+2.529%	1	39	-39.686%
2026-03-11	21.7500	21.7500	21.7500	21.7500	+19.505%	1	38	-38.161%
2026-03-03	18.2000	18.2000	18.2000	18.2000	-10.784%	1	37	-26.099%
2026-03-02	20.5000	20.5000	20.4000	20.4000	-43.802%	2	37	-34.069%
2026-02-25	36.3500	36.3500	36.3000	36.3000	+10.000%	2	37	-62.948%
2026-02-24	33.0000	33.0000	33.0000	33.0000	+10.738%	2	37	-59.242%
2026-02-17	31.0000	31.0000	29.8000	29.8000	+8.206%	8	37	-54.866%
2026-02-02	27.5400	27.5400	27.5400	27.5400	-14.974%	2	37	-51.162%
2026-01-29	32.3900	32.3900	32.3900	32.3900	-20.554%	2	38	-58.475%
2026-01-28	40.7700	40.7700	40.7700	40.7700	+12.624%	1	36	-67.010%
2026-01-27	36.2000	36.2000	36.2000	36.2000	+1.972%	1	36	-62.845%
2026-01-26	35.5000	35.5000	35.5000	35.5000	+15.635%	1	35	-62.113%
2026-01-23	30.4000	30.8000	30.4000	30.7000	0.000%	63	34	-56.189%

.dark-mode .VNv5JZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNv5JZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C140CRWV Sep 17 2027 140.00 Call (CRWV270917C00140000)option OPRA

CRWV20270917C140
CRWV Sep 17 2027 140.00 Call (CRWV270917C00140000)
option OPRA