Dark

CRWV20270917C160
CRWV Sep 17 2027 160.00 Call (CRWV270917C00160000)
option OPRA

EOD

Oct 1, 2026

9.95-7.009%(-0.75)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.7500	9.9500	9.7500	9.9500	-7.009%	18	801	0.000%
2026-09-30	10.7000	10.7000	10.7000	10.7000	+5.419%	1	809	-7.009%
2026-09-29	10.3400	11.5300	10.1000	10.1500	+0.197%	10	809	-1.970%
2026-09-28	9.9100	10.1300	9.9100	10.1300	-6.636%	2	811	-1.777%
2026-09-25	11.2500	11.2500	10.8500	10.8500	-13.200%	38	811	-8.295%
2026-09-24	11.4000	12.5000	11.2200	12.5000	+8.696%	14	814	-20.400%
2026-09-23	11.2900	11.5000	11.2900	11.5000	+3.139%	72	815	-13.478%
2026-09-22	11.1500	11.1500	11.1500	11.1500	-2.193%	4	829	-10.762%
2026-09-21	10.5500	11.4000	10.5500	11.4000	+26.667%	5	831	-12.719%
2026-09-18	9.3400	9.5500	9.0000	9.0000	-9.091%	6	833	+10.556%
2026-09-17	9.8000	9.9000	9.8000	9.9000	-16.737%	43	829	+0.505%
2026-09-16	12.1900	12.1900	11.7300	11.8900	+8.883%	9	834	-16.316%
2026-09-15	11.2500	11.2500	10.7100	10.9200	-2.063%	35	830	-8.883%
2026-09-14	11.6100	11.9800	11.1500	11.1500	-19.495%	40	832	-10.762%
2026-09-11	14.7700	14.7700	13.8500	13.8500	-5.718%	9	812	-28.159%
2026-09-10	14.1600	14.6900	14.1600	14.6900	-21.022%	5	804	-32.267%
2026-09-08	16.8100	18.7000	16.8100	18.6000	+57.494%	10	803	-46.505%
2026-09-04	11.0100	11.8100	11.0100	11.8100	+12.798%	6	805	-15.749%
2026-09-03	9.6500	10.4700	9.6500	10.4700	+8.723%	25	805	-4.967%
2026-09-02	9.8000	9.9500	9.6200	9.6300	-3.700%	40	807	+3.323%
2026-09-01	9.9500	10.0500	9.9500	10.0000	-10.474%	38	817	-0.500%
2026-08-31	11.2600	11.4400	11.1300	11.1700	-4.936%	23	819	-10.922%
2026-08-28	13.3000	13.3000	11.7500	11.7500	-10.305%	21	810	-15.319%
2026-08-27	15.1100	15.1100	13.1000	13.1000	-5.278%	16	804	-24.046%
2026-08-26	13.9800	14.2300	13.5000	13.8300	-4.291%	25	806	-28.055%
2026-08-25	14.2400	14.7100	14.2400	14.4500	+15.971%	6	796	-31.142%
2026-08-24	12.4600	12.4600	12.4600	12.4600	-16.376%	1	796	-20.144%
2026-08-21	14.7100	14.9000	14.7100	14.9000	+3.616%	5	795	-33.221%
2026-08-20	15.3700	15.5200	14.3800	14.3800	-9.843%	10	797	-30.807%
2026-08-19	15.9400	15.9500	15.9400	15.9500	-10.242%	2	788	-37.618%
2026-08-18	18.4900	18.4900	17.7700	17.7700	-19.301%	2	787	-44.007%
2026-08-17	22.3800	22.4200	21.2100	22.0200	+1.335%	5	789	-54.814%
2026-08-14	23.5400	23.5400	21.7300	21.7300	-5.316%	16	789	-54.211%
2026-08-13	24.8700	27.9200	22.9500	22.9500	-1.163%	18	784	-56.645%
2026-08-12	25.5000	25.5000	23.2200	23.2200	+42.717%	35	783	-57.149%
2026-08-11	16.8600	16.8600	16.2000	16.2700	-9.561%	25	794	-38.844%
2026-08-10	18.1500	18.2600	17.9500	17.9900	+0.391%	10	788	-44.691%
2026-08-07	17.6600	17.9200	16.9300	17.9200	+6.730%	15	785	-44.475%
2026-08-06	17.8600	17.8800	16.7900	16.7900	+80.344%	16	778	-40.739%
2026-07-28	9.3100	9.3100	9.3100	9.3100	-14.194%	1	770	+6.874%
2026-07-27	10.8500	10.8500	10.8500	10.8500	-35.417%	1	770	-8.295%
2026-07-23	16.8000	16.8000	16.8000	16.8000	+22.987%	1	769	-40.774%
2026-07-21	13.6600	13.6600	13.6600	13.6600	+7.559%	1	770	-27.160%
2026-07-20	13.2400	13.2400	12.7000	12.7000	-2.682%	2	771	-21.654%
2026-07-15	12.9500	13.0500	12.9500	13.0500	-18.944%	100	769	-23.755%
2026-07-13	16.1000	16.1000	16.1000	16.1000	+1.899%	9	806	-38.199%
2026-07-02	15.6000	15.8000	15.6000	15.8000	-20.000%	101	777	-37.025%
2026-07-01	18.2500	19.7500	18.2500	19.7500	-20.778%	5	777	-49.620%
2026-06-24	24.9300	24.9300	24.9300	24.9300	-25.958%	5	779	-60.088%
2026-06-16	33.6700	33.6700	33.6700	33.6700	+26.105%	4	774	-70.448%
2026-06-12	26.8200	26.8200	26.7000	26.7000	+16.087%	2	770	-62.734%
2026-06-09	25.5000	25.5000	23.0000	23.0000	-4.564%	5	770	-56.739%
2026-06-05	24.1000	24.1000	24.1000	24.1000	-33.241%	1	770	-58.714%
2026-06-01	35.1000	36.1000	35.1000	36.1000	+32.574%	17	770	-72.438%
2026-05-29	26.5100	27.3100	26.5100	27.2300	-4.086%	36	785	-63.459%
2026-05-28	28.3900	28.3900	28.3900	28.3900	+14.476%	1	821	-64.952%
2026-05-20	24.2000	24.8000	24.2000	24.8000	+6.621%	16	820	-59.879%
2026-05-18	24.4400	24.4400	23.2600	23.2600	-14.674%	3	822	-57.223%
2026-05-13	27.1300	27.2600	27.1300	27.2600	-17.319%	2	822	-63.500%
2026-05-08	32.9700	32.9700	32.9700	32.9700	-15.505%	10	823	-69.821%
2026-05-07	39.1100	39.1100	39.0200	39.0200	-12.038%	2	823	-74.500%
2026-05-06	44.3600	44.3600	44.3600	44.3600	+11.738%	1	825	-77.570%
2026-05-04	39.7000	39.7000	39.7000	39.7000	+15.072%	1	824	-74.937%
2026-05-01	33.6400	34.5000	33.6400	34.5000	+9.698%	10	825	-71.159%
2026-04-30	31.5000	31.5000	31.4500	31.4500	+16.395%	3	825	-68.362%
2026-04-28	26.2500	27.0300	26.2500	27.0200	-2.560%	7	824	-63.175%
2026-04-27	26.9800	27.7300	26.9800	27.7300	-21.887%	42	826	-64.118%
2026-04-22	35.3000	35.5000	35.3000	35.5000	+10.420%	3	811	-71.972%
2026-04-16	31.7300	33.1500	31.7100	32.1500	-4.315%	25	812	-69.051%
2026-04-15	33.6000	33.6000	33.6000	33.6000	+3.226%	300	812	-70.387%
2026-04-14	34.0000	35.0300	32.5500	32.5500	+5.000%	25	622	-69.432%
2026-04-13	30.8500	31.0000	30.8500	31.0000	+21.569%	39	625	-67.903%
2026-04-10	25.6900	26.7400	24.9500	25.5000	+37.466%	569	625	-60.980%
2026-04-09	16.1000	19.7300	16.0500	18.5500	+15.721%	52	184	-46.361%
2026-04-02	13.4700	16.3000	13.4700	16.0300	+9.719%	63	193	-37.929%
2026-04-01	14.7200	15.2000	14.3800	14.6100	+4.882%	91	193	-31.896%
2026-03-31	13.2600	14.1300	13.0000	13.9300	+16.961%	110	144	-28.571%
2026-03-30	11.9100	11.9100	11.9100	11.9100	-11.053%	1	128	-16.457%
2026-03-27	14.2400	14.5200	13.2000	13.3900	-19.964%	11	129	-25.691%
2026-03-26	18.9900	19.0000	16.7300	16.7300	-11.901%	100	133	-40.526%
2026-03-25	19.4600	19.4600	18.8900	18.9900	+7.288%	197	165	-47.604%
2026-03-24	16.6500	17.7000	16.6500	17.7000	+8.456%	30	106	-43.785%
2026-03-20	16.3200	16.3200	16.3200	16.3200	-9.434%	10	76	-39.032%
2026-03-18	18.0200	18.0200	18.0200	18.0200	-0.166%	1	86	-44.784%
2026-03-12	18.1000	18.1000	18.0500	18.0500	-1.742%	32	85	-44.875%
2026-03-11	18.0000	18.5000	18.0000	18.3700	+20.538%	3	53	-45.836%
2026-03-10	15.1500	15.2500	15.1500	15.2400	-1.677%	21	52	-34.711%
2026-03-09	15.5000	15.5000	15.5000	15.5000	-15.531%	2	43	-35.806%
2026-03-04	17.8700	18.3500	17.8700	18.3500	+17.553%	11	42	-45.777%
2026-03-03	15.2000	15.6100	15.2000	15.6100	-9.350%	3	42	-36.259%
2026-03-02	17.6500	17.6500	17.2200	17.2200	-4.598%	42	43	-42.218%
2026-02-27	20.3000	20.3000	17.4300	18.0500	-36.667%	4	22	-44.875%
2026-02-26	28.5000	28.5000	28.5000	28.5000	-4.040%	5	21	-65.088%
2026-02-24	29.7000	29.7000	29.7000	29.7000	+20.000%	5	26	-66.498%
2026-02-20	24.7500	24.7500	24.7500	24.7500	-13.613%	10	21	-59.798%
2026-02-18	28.6500	28.6500	28.6500	28.6500	-17.244%	1	11	-65.271%
2026-01-27	34.5200	34.6200	34.5200	34.6200	0.000%	20	10	-71.259%

.dark-mode .gW1Jb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gW1Jb5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C160CRWV Sep 17 2027 160.00 Call (CRWV270917C00160000)option OPRA

CRWV20270917C160
CRWV Sep 17 2027 160.00 Call (CRWV270917C00160000)
option OPRA