Dark

CRWV20270917C150
CRWV Sep 17 2027 150.00 Call (CRWV270917C00150000)
option OPRA

EOD

Sep 30, 2026

12.35+7.860%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.3500	12.3500	12.3500	12.3500	+7.860%	1	582	0.000%
2026-09-29	11.6700	13.1000	11.3500	11.4500	+6.512%	25	581	+7.860%
2026-09-28	10.9000	10.9000	10.6700	10.7500	-15.354%	11	591	+14.884%
2026-09-25	12.5000	12.7000	12.1900	12.7000	-7.434%	24	597	-2.756%
2026-09-24	13.0000	13.7200	12.1900	13.7200	+6.357%	16	595	-9.985%
2026-09-23	13.0400	13.9000	12.6100	12.9000	+0.781%	234	589	-4.264%
2026-09-22	12.6000	12.8000	12.6000	12.8000	+3.226%	4	453	-3.516%
2026-09-21	11.8100	12.4000	11.8100	12.4000	+22.530%	9	449	-0.403%
2026-09-18	10.4500	10.8000	10.1200	10.1200	-2.879%	4	458	+22.036%
2026-09-17	12.2300	12.2300	10.4200	10.4200	-15.628%	17	457	+18.522%
2026-09-16	13.2500	13.4000	12.3500	12.3500	+6.926%	24	449	0.000%
2026-09-15	12.4200	12.4200	11.5500	11.5500	-6.855%	59	437	+6.926%
2026-09-14	12.9200	13.2400	12.4000	12.4000	-17.881%	37	424	-0.403%
2026-09-11	16.3200	16.3200	15.1000	15.1000	-1.948%	54	420	-18.212%
2026-09-10	15.6000	16.4500	15.4000	15.4000	-15.292%	40	412	-19.805%
2026-09-09	18.1800	18.1800	18.1800	18.1800	-19.558%	1	413	-32.068%
2026-09-08	18.4300	22.6000	18.2900	22.6000	+72.519%	67	414	-45.354%
2026-09-04	12.3500	13.1000	12.3500	13.1000	+11.489%	14	390	-5.725%
2026-09-03	10.8500	11.9000	10.8300	11.7500	+8.595%	23	390	+5.106%
2026-09-02	10.9500	11.0700	10.8000	10.8200	-2.081%	40	394	+14.140%
2026-09-01	11.3000	11.3000	11.0500	11.0500	-11.812%	8	414	+11.765%
2026-08-31	12.5400	12.9000	12.4500	12.5300	-2.490%	49	416	-1.437%
2026-08-28	14.7500	14.7500	12.7500	12.8500	-19.284%	51	400	-3.891%
2026-08-27	16.6100	16.6100	15.3100	15.9200	+3.916%	28	382	-22.425%
2026-08-26	15.4900	15.6500	15.0000	15.3200	-4.130%	46	392	-19.386%
2026-08-25	15.9600	16.0700	15.9600	15.9800	+13.818%	23	378	-22.716%
2026-08-24	14.0400	14.0400	14.0400	14.0400	-14.023%	2	367	-12.037%
2026-08-21	16.3000	16.3300	16.2200	16.3300	+3.224%	10	365	-24.372%
2026-08-20	16.8900	17.0500	15.8200	15.8200	-8.023%	20	367	-21.934%
2026-08-19	17.4500	17.7000	17.0000	17.2000	-11.885%	7	351	-28.198%
2026-08-18	20.3100	20.3100	19.5200	19.5200	-21.290%	4	348	-36.732%
2026-08-17	24.4000	25.0000	23.3000	24.8000	+10.222%	16	350	-50.202%
2026-08-14	25.8000	25.8300	22.5000	22.5000	-10.962%	42	357	-45.111%
2026-08-13	25.8500	30.5000	25.2700	25.2700	-1.366%	72	352	-51.128%
2026-08-12	25.7800	27.0000	25.0000	25.6200	+41.002%	76	338	-51.795%
2026-08-11	18.2800	18.2900	17.3700	18.1700	-1.996%	50	378	-32.031%
2026-08-10	19.3800	19.7200	18.5400	18.5400	-5.697%	21	356	-33.387%
2026-08-07	19.2700	19.6600	18.5700	19.6600	+7.844%	31	352	-37.182%
2026-08-06	18.9700	19.4000	18.2300	18.2300	-14.853%	35	336	-32.255%
2026-08-05	21.0000	21.4400	21.0000	21.4100	+2.050%	752	319	-42.317%
2026-08-04	20.9800	20.9800	20.9800	20.9800	+63.778%	1	984	-41.134%
2026-07-31	12.8100	12.8100	12.8100	12.8100	-2.586%	15	984	-3.591%
2026-07-30	13.6000	13.6000	13.1500	13.1500	-5.599%	10	984	-6.084%
2026-07-24	14.0000	14.0000	13.9300	13.9300	-16.537%	255	976	-11.342%
2026-07-23	17.0000	17.0000	16.6900	16.6900	-7.278%	21	740	-26.004%
2026-07-22	18.0000	18.0000	18.0000	18.0000	+15.016%	5	760	-31.389%
2026-07-21	16.2100	16.2100	15.6500	15.6500	+11.786%	3	757	-21.086%
2026-07-20	14.0000	14.0000	14.0000	14.0000	+3.858%	20	756	-11.786%
2026-07-17	13.4800	13.4800	13.4800	13.4800	-0.663%	2	736	-8.383%
2026-07-15	15.0000	15.0000	13.4000	13.5700	-15.188%	19	734	-8.990%
2026-07-14	16.0000	16.0000	16.0000	16.0000	-7.514%	2	744	-22.813%
2026-07-13	18.6400	18.6600	17.3000	17.3000	-12.846%	5	742	-28.613%
2026-07-10	19.8500	19.8500	19.8500	19.8500	+1.276%	15	737	-37.783%
2026-07-08	18.4000	19.6000	18.4000	19.6000	+12.192%	3	722	-36.990%
2026-07-07	15.8500	17.4700	15.8500	17.4700	-11.990%	6	719	-29.307%
2026-07-01	19.0000	19.8500	18.2400	19.8500	-12.362%	16	720	-37.783%
2026-06-29	22.6500	22.6500	22.6500	22.6500	-4.228%	1	718	-45.475%
2026-06-26	23.1000	23.9500	23.1000	23.6500	-10.417%	503	717	-47.780%
2026-06-25	27.9800	27.9800	26.4000	26.4000	+0.571%	6	248	-53.220%
2026-06-24	26.3000	28.1100	26.2500	26.2500	-15.021%	6	248	-52.952%
2026-06-23	29.9100	30.8900	29.9100	30.8900	-5.448%	12	244	-60.019%
2026-06-22	33.5000	33.5000	30.5000	32.6700	-7.972%	13	254	-62.198%
2026-06-18	35.5000	35.5000	35.5000	35.5000	-5.910%	3	260	-65.211%
2026-06-17	37.7300	37.7300	37.7300	37.7300	+3.087%	1	260	-67.267%
2026-06-16	36.6000	36.6000	36.6000	36.6000	+18.103%	1	260	-66.257%
2026-06-15	30.6500	31.0500	30.6500	30.9900	+9.351%	4	260	-60.148%
2026-06-12	28.8300	28.8300	28.3100	28.3400	+18.083%	38	260	-56.422%
2026-06-11	24.0000	24.0000	24.0000	24.0000	-4.686%	15	240	-48.542%
2026-06-09	25.2000	25.2000	25.1800	25.1800	-7.426%	3	225	-50.953%
2026-06-05	24.3500	27.2000	24.3500	27.2000	-18.563%	4	225	-54.596%
2026-06-03	34.4500	34.4500	33.4000	33.4000	-20.665%	22	224	-63.024%
2026-06-02	42.1000	42.1000	42.1000	42.1000	-0.754%	4	221	-70.665%
2026-06-01	38.2500	42.5200	38.2500	42.4200	+34.709%	23	221	-70.886%
2026-05-29	29.8300	31.4900	29.8300	31.4900	+4.272%	5	215	-60.781%
2026-05-28	30.3200	30.3200	29.6500	30.2000	+2.373%	11	216	-59.106%
2026-05-22	29.5000	29.5000	29.5000	29.5000	+12.210%	2	204	-58.136%
2026-05-20	26.2900	26.2900	26.2900	26.2900	+15.560%	1	204	-53.024%
2026-05-19	22.7800	22.7800	22.7500	22.7500	-7.143%	10	205	-45.714%
2026-05-18	24.5000	24.5000	24.5000	24.5000	-21.044%	10	205	-49.592%
2026-05-13	31.0300	31.0300	31.0300	31.0300	-14.800%	1	205	-60.200%
2026-05-11	35.8000	36.4200	35.8000	36.4200	+9.205%	2	206	-66.090%
2026-05-08	33.0000	33.3500	33.0000	33.3500	-21.622%	2	205	-62.969%
2026-05-07	42.5500	42.5500	42.5500	42.5500	-12.394%	2	205	-70.975%
2026-05-06	45.3800	48.5700	45.3800	48.5700	+41.397%	11	204	-74.573%
2026-04-29	34.3500	34.3500	34.3500	34.3500	+18.448%	1	203	-64.047%
2026-04-28	29.0000	29.0000	29.0000	29.0000	-1.159%	1	203	-57.414%
2026-04-27	29.2400	29.3400	29.2400	29.3400	-11.892%	2	203	-57.907%
2026-04-24	33.7200	33.7200	33.3000	33.3000	-2.059%	2	202	-62.913%
2026-04-23	34.0000	34.0000	34.0000	34.0000	-11.688%	2	202	-63.676%
2026-04-22	38.5000	38.5000	38.5000	38.5000	+16.773%	2	202	-67.922%
2026-04-21	32.9700	32.9700	32.9700	32.9700	-5.204%	1	200	-62.542%
2026-04-16	34.2800	34.7800	34.0900	34.7800	-1.473%	20	200	-64.491%
2026-04-14	36.6500	37.4800	35.0000	35.3000	+8.615%	38	190	-65.014%
2026-04-13	33.5900	33.5900	32.5000	32.5000	+17.668%	11	189	-62.000%
2026-04-10	27.1700	28.2500	26.8900	27.6200	+31.211%	68	181	-55.286%
2026-04-08	21.0500	21.0500	21.0500	21.0500	+23.244%	1	154	-41.330%
2026-04-02	15.0000	17.1600	14.6800	17.0800	+7.219%	124	273	-27.693%
2026-04-01	16.0300	16.5200	15.7500	15.9300	+4.254%	186	273	-22.473%
2026-03-31	14.3900	15.3400	14.1300	15.2800	+18.450%	218	175	-19.175%
2026-03-30	12.9000	12.9000	12.9000	12.9000	-12.602%	2	141	-4.264%
2026-03-27	15.5200	15.6100	14.3500	14.7600	-18.227%	18	143	-16.328%
2026-03-26	20.6400	20.6400	17.9500	18.0500	-13.429%	200	155	-31.579%
2026-03-25	21.1700	21.1700	20.5700	20.8500	+3.474%	140	201	-40.767%
2026-03-17	20.1500	20.1500	20.1500	20.1500	+4.567%	2	98	-38.710%
2026-03-12	19.5500	19.6500	19.2100	19.2700	+16.084%	100	98	-35.911%
2026-03-10	16.6500	16.6500	16.6000	16.6000	-7.263%	2	1	-25.602%
2026-03-06	17.9500	17.9500	17.9000	17.9000	-8.205%	2	1	-31.006%
2026-02-05	19.7000	19.7000	19.5000	19.5000	-25.884%	2	1	-36.667%
2026-02-02	26.3100	26.3100	26.3100	26.3100	-30.027%	1	1	-53.060%
2026-01-27	37.6000	37.6000	37.6000	37.6000	0.000%	1	1	-67.154%

.dark-mode .YHrRk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHrRk9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C150CRWV Sep 17 2027 150.00 Call (CRWV270917C00150000)option OPRA

CRWV20270917C150
CRWV Sep 17 2027 150.00 Call (CRWV270917C00150000)
option OPRA