Dark

CRWV20270917C145
CRWV Sep 17 2027 145.00 Call (CRWV270917C00145000)
option OPRA

EOD

Oct 1, 2026

12.65+0.797%(+0.10)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.7500	12.7500	12.6200	12.6500	+0.797%	43	5,923	0.000%
2026-09-30	12.5500	12.5500	12.5500	12.5500	+2.869%	6	5,923	+0.797%
2026-09-29	13.1800	13.1800	12.1500	12.2000	-5.646%	162	5,923	+3.689%
2026-09-25	13.7600	13.7600	12.9300	12.9300	-12.635%	24	5,923	-2.166%
2026-09-24	13.1200	14.8000	13.1200	14.8000	+10.037%	43	5,927	-14.527%
2026-09-23	13.4500	13.4500	13.4500	13.4500	+15.451%	1	5,911	-5.948%
2026-09-17	11.2000	11.6500	11.2000	11.6500	-16.786%	36	5,911	+8.584%
2026-09-16	14.0000	14.0000	14.0000	14.0000	+0.719%	12	5,897	-9.643%
2026-09-14	13.9000	13.9000	13.9000	13.9000	-19.186%	2	5,885	-8.993%
2026-09-10	16.8900	17.2000	16.8900	17.2000	-24.924%	2	5,885	-26.453%
2026-09-08	21.4000	24.4500	21.4000	22.9100	+42.741%	62	5,885	-44.784%
2026-09-04	13.1500	16.0500	12.9000	16.0500	+24.903%	46	5,828	-21.184%
2026-09-03	11.0300	12.8500	11.0300	12.8500	+9.269%	14	5,828	-1.556%
2026-09-01	11.7500	11.7700	11.7500	11.7600	-9.885%	3	5,817	+7.568%
2026-08-31	13.0500	13.1500	13.0500	13.0500	-3.619%	32	5,814	-3.065%
2026-08-28	14.8000	14.8000	13.5400	13.5400	-18.581%	2	5,814	-6.573%
2026-08-26	16.6300	16.6300	16.6300	16.6300	-2.749%	1	5,813	-23.933%
2026-08-25	17.1000	17.1000	17.1000	17.1000	+0.293%	12	5,813	-26.023%
2026-08-20	16.5500	17.0500	16.5500	17.0500	-0.292%	2,551	5,801	-25.806%
2026-08-19	17.6000	17.6000	17.1000	17.1000	-11.030%	2	5,766	-26.023%
2026-08-18	18.9500	19.2200	18.9500	19.2200	-25.792%	4	5,766	-34.183%
2026-08-17	25.0000	27.6500	24.2700	25.9000	-1.894%	51	5,767	-51.158%
2026-08-14	26.4000	26.4000	26.4000	26.4000	+3.733%	1	5,730	-52.083%
2026-08-13	30.6000	31.8500	25.4500	25.4500	-4.323%	54	5,731	-50.295%
2026-08-12	30.3000	30.3000	26.0500	26.6000	+36.410%	280	5,716	-52.444%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-8.537%	2	5,612	-35.128%
2026-08-05	21.3200	21.3200	21.3200	21.3200	-7.304%	3	5,612	-40.666%
2026-08-04	23.0000	23.0000	23.0000	23.0000	+72.932%	11	5,609	-45.000%
2026-07-31	12.7200	13.3000	12.7200	13.3000	-6.007%	13	5,598	-4.887%
2026-07-30	14.1500	14.1500	14.1500	14.1500	+35.407%	1	5,586	-10.601%
2026-07-29	9.4100	10.4500	9.4100	10.4500	-7.767%	15	5,585	+21.053%
2026-07-28	11.2000	11.3300	11.0500	11.3300	-9.360%	502	5,570	+11.650%
2026-07-27	12.3000	12.5000	12.3000	12.5000	-32.796%	279	5,070	+1.200%
2026-07-23	18.6000	18.6000	18.6000	18.6000	-0.268%	1	4,829	-31.989%
2026-07-22	17.9800	18.6500	17.9800	18.6500	+29.514%	2	4,830	-32.172%
2026-07-17	14.6000	14.6000	14.4000	14.4000	+9.924%	1,502	4,830	-12.153%
2026-07-16	13.6000	13.6000	13.0900	13.1000	-27.624%	5	3,442	-3.435%
2026-07-13	18.0500	18.1000	18.0500	18.1000	-16.087%	14	3,444	-30.110%
2026-07-08	21.5700	21.5700	21.5700	21.5700	+13.526%	1	3,433	-41.354%
2026-07-02	19.0000	19.0000	19.0000	19.0000	-6.954%	2	3,435	-33.421%
2026-07-01	20.4200	20.4200	20.4200	20.4200	-18.320%	2	3,435	-38.051%
2026-06-29	25.0000	25.0000	25.0000	25.0000	-19.355%	1	3,435	-49.400%
2026-06-25	31.0000	31.0000	31.0000	31.0000	+8.772%	1	3,434	-59.194%
2026-06-24	28.5000	28.5000	28.5000	28.5000	-13.897%	1	3,434	-55.614%
2026-06-22	34.1400	34.1400	33.1000	33.1000	-12.248%	2	3,434	-61.782%
2026-06-18	38.2500	38.2500	37.7200	37.7200	-3.033%	2	3,434	-66.463%
2026-06-17	39.7600	39.9900	38.9000	38.9000	+1.276%	9	3,434	-67.481%
2026-06-16	37.4700	38.4100	36.5500	38.4100	+21.359%	9	3,434	-67.066%
2026-06-15	32.0900	32.0900	31.6500	31.6500	+2.693%	2	3,434	-60.032%
2026-06-12	30.9000	30.9000	30.8200	30.8200	+27.619%	4	3,435	-58.955%
2026-06-11	24.1500	24.1500	24.1500	24.1500	-7.115%	34	3,436	-47.619%
2026-06-10	25.8000	26.0000	25.8000	26.0000	-1.065%	13	3,402	-51.346%
2026-06-09	26.2800	26.2800	26.2800	26.2800	-1.054%	2	3,389	-51.865%
2026-06-05	26.5600	26.5600	26.5600	26.5600	-18.528%	1	3,387	-52.372%
2026-06-04	32.6000	32.6000	32.6000	32.6000	-6.857%	2	3,387	-61.196%
2026-06-03	35.0000	35.0000	35.0000	35.0000	-18.377%	3	3,387	-63.857%
2026-06-01	44.5000	44.5000	42.8800	42.8800	+42.269%	5	3,387	-70.499%
2026-05-29	30.1400	30.1400	30.1400	30.1400	-5.220%	2	3,383	-58.029%
2026-05-26	31.2000	31.8000	31.2000	31.8000	+1.695%	14	3,384	-60.220%
2026-05-21	31.2800	31.3400	31.1900	31.2700	+18.000%	6	3,374	-59.546%
2026-05-19	26.5000	26.5000	26.5000	26.5000	-7.986%	3	3,373	-52.264%
2026-05-12	28.8000	28.8000	28.8000	28.8000	-13.772%	1	3,370	-56.076%
2026-05-08	38.3000	38.3000	33.4000	33.4000	-33.320%	2	3,369	-62.126%
2026-05-06	46.2500	50.0900	46.2500	50.0900	+15.282%	4	3,370	-74.745%
2026-05-04	43.7600	43.7600	43.4500	43.4500	+12.886%	2	3,370	-70.886%
2026-05-01	38.4900	38.4900	38.4900	38.4900	+10.954%	1	3,368	-67.134%
2026-04-29	33.7900	34.6900	33.7300	34.6900	+15.633%	3	3,368	-63.534%
2026-04-28	30.0000	30.0000	30.0000	30.0000	0.000%	1	3,369	-57.833%
2026-04-27	30.0000	30.0000	30.0000	30.0000	-9.091%	1	3,370	-57.833%
2026-04-24	33.0000	33.0000	33.0000	33.0000	-6.806%	4	3,371	-61.667%
2026-04-23	38.2100	38.8900	35.4100	35.4100	-9.553%	6	3,371	-64.276%
2026-04-22	39.1500	39.1500	39.1500	39.1500	+13.808%	1	3,372	-67.688%
2026-04-21	34.7900	34.7900	34.4000	34.4000	-4.444%	2	3,372	-63.227%
2026-04-16	36.0000	36.0000	36.0000	36.0000	-6.201%	2	3,372	-64.861%
2026-04-15	37.0000	38.4100	37.0000	38.3800	+12.419%	3	3,374	-67.040%
2026-04-13	35.4500	35.4500	34.1400	34.1400	+18.542%	17	3,376	-62.947%
2026-04-10	28.6500	28.8000	28.6500	28.8000	+32.110%	448	3,359	-56.076%
2026-04-09	21.6000	21.8000	21.5500	21.8000	+1.584%	5	3,235	-41.972%
2026-04-08	21.4600	21.4600	21.4600	21.4600	+76.626%	2	3,237	-41.053%
2026-03-30	13.1500	13.3500	12.1500	12.1500	-34.537%	16	3,237	+4.115%
2026-03-26	18.5600	18.5600	18.5600	18.5600	+8.538%	1	3,249	-31.843%
2026-03-10	17.2000	17.2500	17.1000	17.1000	+3.323%	8	3,248	-26.023%
2026-03-09	16.5500	16.5500	16.5500	16.5500	-10.878%	1	3,244	-23.565%
2026-03-06	18.7500	18.7500	18.5700	18.5700	+4.915%	13	3,243	-31.879%
2026-03-03	17.5000	17.9500	17.5000	17.7000	-7.330%	14	3,230	-28.531%
2026-03-02	19.1000	19.1000	19.1000	19.1000	0.000%	1	3,240	-33.770%
2026-02-27	20.3000	20.3000	19.0800	19.1000	-39.114%	3	3,239	-33.770%
2026-02-26	33.2700	33.2700	31.3000	31.3700	-6.553%	834	3,236	-59.675%
2026-02-25	33.5700	33.5700	33.5700	33.5700	+1.175%	2,500	5	-62.318%
2026-02-24	33.1800	33.1800	33.1800	33.1800	+7.902%	2	5	-61.875%
2026-02-18	28.0000	30.7500	28.0000	30.7500	-0.582%	3	4	-58.862%
2026-02-09	30.9300	30.9300	30.9300	30.9300	+2.723%	1	4	-59.101%
2026-01-30	30.1100	30.1100	30.1100	30.1100	-16.477%	1	3	-57.987%
2026-01-28	36.1500	36.1500	36.0500	36.0500	+11.197%	2	3	-64.910%
2026-01-26	32.4200	32.4200	32.4200	32.4200	+10.085%	1	3	-60.981%
2026-01-23	29.4500	29.4500	29.4500	29.4500	0.000%	2	2	-57.046%

.dark-mode .xdlWH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdlWH5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C145CRWV Sep 17 2027 145.00 Call (CRWV270917C00145000)option OPRA

CRWV20270917C145
CRWV Sep 17 2027 145.00 Call (CRWV270917C00145000)
option OPRA