Dark

CRWV20270917C80
CRWV Sep 17 2027 80.00 Call (CRWV270917C00080000)
option OPRA

EOD

Oct 1, 2026

29.90+0.673%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.7500	29.9000	28.7500	29.9000	+0.673%	3	162	0.000%
2026-09-30	29.7000	29.7000	29.7000	29.7000	-5.354%	2	160	+0.673%
2026-09-29	31.5500	31.5500	31.3800	31.3800	+4.600%	16	158	-4.716%
2026-09-25	30.9000	31.9500	30.0000	30.0000	-8.397%	27	167	-0.333%
2026-09-24	30.9000	33.1000	29.6000	32.7500	+5.373%	22	148	-8.702%
2026-09-23	31.0500	31.1900	30.5000	31.0800	+4.295%	23	140	-3.797%
2026-09-22	29.1000	31.0000	29.0500	29.8000	-1.618%	6	149	+0.336%
2026-09-21	28.2000	30.4000	28.2000	30.2900	+13.659%	62	146	-1.288%
2026-09-18	26.5000	26.6500	25.5500	26.6500	+2.107%	42	185	+12.195%
2026-09-17	27.6500	28.0300	25.0000	26.1000	-10.769%	181	158	+14.559%
2026-09-16	29.5500	29.9500	29.2500	29.2500	+6.557%	7	132	+2.222%
2026-09-15	28.7000	28.7000	27.4500	27.4500	-5.345%	4	133	+8.925%
2026-09-14	30.4300	30.4300	29.0000	29.0000	-12.913%	24	133	+3.103%
2026-09-10	33.7000	33.7000	33.3000	33.3000	-11.788%	4	110	-10.210%
2026-09-09	37.7500	37.7500	37.7500	37.7500	-16.111%	1	110	-20.795%
2026-09-08	40.7500	45.0000	40.7500	45.0000	+38.462%	4	109	-33.556%
2026-09-04	32.0000	32.5000	32.0000	32.5000	+13.438%	2	114	-8.000%
2026-09-03	26.3500	28.6500	25.9000	28.6500	+7.707%	3	114	+4.363%
2026-09-02	26.0400	26.9000	25.8000	26.6000	-2.385%	9	113	+12.406%
2026-09-01	26.5000	27.2500	26.5000	27.2500	-7.627%	2	110	+9.725%
2026-08-31	29.0600	29.5000	29.0600	29.5000	+1.375%	2	110	+1.356%
2026-08-28	31.0000	31.0000	29.1000	29.1000	-11.009%	11	108	+2.749%
2026-08-27	32.5500	32.7000	32.5500	32.7000	-1.654%	2	105	-8.563%
2026-08-25	33.2500	33.2500	33.2500	33.2500	-3.623%	1	106	-10.075%
2026-08-21	34.5000	34.5000	34.5000	34.5000	-1.429%	2	106	-13.333%
2026-08-19	35.0500	35.0500	35.0000	35.0000	-11.168%	7	104	-14.571%
2026-08-18	39.4000	39.4000	39.4000	39.4000	-20.868%	1	98	-24.112%
2026-08-17	49.7900	49.7900	49.7900	49.7900	-2.373%	1	98	-39.948%
2026-08-13	55.3700	55.3700	51.0000	51.0000	+5.809%	8	98	-41.373%
2026-08-12	52.3200	52.5000	48.2000	48.2000	+34.976%	8	99	-37.967%
2026-08-11	35.5000	35.7100	35.5000	35.7100	+0.028%	2	100	-16.270%
2026-08-10	40.0000	40.0000	35.7000	35.7000	-3.903%	3	100	-16.246%
2026-08-07	36.0800	37.1500	36.0800	37.1500	+3.309%	2	101	-19.515%
2026-08-06	36.8300	36.8300	35.7200	35.9600	-10.436%	11	101	-16.852%
2026-08-04	40.1500	40.1500	40.1500	40.1500	+16.851%	1	90	-25.529%
2026-08-03	30.0000	34.3600	30.0000	34.3600	+30.845%	4	90	-12.980%
2026-07-31	26.2600	26.2600	26.2600	26.2600	-2.741%	1	90	+13.861%
2026-07-30	27.4000	27.5200	26.5600	27.0000	+28.633%	4	89	+10.741%
2026-07-29	20.0000	20.9900	19.7300	20.9900	-7.939%	6	88	+42.449%
2026-07-28	21.8700	22.8000	21.6300	22.8000	-30.275%	9	92	+31.140%
2026-07-23	32.7000	32.7000	32.7000	32.7000	-3.597%	4	91	-8.563%
2026-07-22	34.1000	34.1000	33.9200	33.9200	+6.633%	4	91	-11.851%
2026-07-21	30.4500	31.8100	30.4500	31.8100	+12.403%	6	88	-6.004%
2026-07-20	30.5000	30.5000	28.3000	28.3000	+6.631%	6	84	+5.654%
2026-07-16	27.2000	27.2000	26.5400	26.5400	-7.687%	9	78	+12.660%
2026-07-15	30.6000	31.2500	28.7500	28.7500	-7.258%	3	82	+4.000%
2026-07-14	32.4600	32.4600	31.0000	31.0000	-7.463%	8	81	-3.548%
2026-07-13	34.5000	34.5000	33.5000	33.5000	-9.582%	4	76	-10.746%
2026-07-08	37.0500	37.0500	37.0500	37.0500	+8.971%	1	73	-19.298%
2026-07-07	34.0000	34.0000	32.5000	34.0000	-6.465%	12	74	-12.059%
2026-07-06	35.7500	36.3500	35.7500	36.3500	+9.159%	6	62	-17.744%
2026-07-02	33.5500	33.5500	32.1600	33.3000	-6.853%	5	54	-10.210%
2026-07-01	37.7800	37.7800	35.7500	35.7500	-17.948%	10	54	-16.364%
2026-06-26	43.5700	43.5700	43.5700	43.5700	-30.720%	1	48	-31.375%
2026-06-17	63.0200	63.0300	62.8900	62.8900	+3.882%	7	42	-52.457%
2026-06-16	60.5400	60.5400	60.5400	60.5400	+14.226%	4	42	-50.611%
2026-06-15	53.0000	53.0000	53.0000	53.0000	+3.922%	1	44	-43.585%
2026-06-12	51.0000	51.0000	51.0000	51.0000	+23.547%	1	43	-41.373%
2026-06-11	41.2800	41.2800	41.2800	41.2800	-6.606%	1	44	-27.568%
2026-06-10	44.2000	44.2000	44.2000	44.2000	-6.947%	1	44	-32.353%
2026-06-09	51.0000	51.0000	47.5000	47.5000	-1.042%	2	44	-37.053%
2026-06-08	48.0000	48.0000	48.0000	48.0000	-31.448%	1	45	-37.708%
2026-06-01	70.0200	70.0200	70.0200	70.0200	+38.107%	1	44	-57.298%
2026-05-29	50.7000	50.7000	50.7000	50.7000	+4.536%	1	44	-41.026%
2026-05-27	48.5000	48.5000	48.5000	48.5000	+3.743%	10	44	-38.351%
2026-05-18	46.7500	46.7500	46.7500	46.7500	-11.206%	1	34	-36.043%
2026-05-15	52.6500	52.6500	52.6500	52.6500	-5.255%	1	34	-43.210%
2026-05-08	55.5700	55.5700	55.5700	55.5700	-2.951%	1	35	-46.194%
2026-04-29	57.1400	57.2600	57.1400	57.2600	-5.355%	2	35	-47.782%
2026-04-17	60.6800	60.6800	60.5000	60.5000	+12.099%	20	34	-50.579%
2026-04-13	53.9700	53.9700	53.9700	53.9700	+7.296%	3	27	-44.599%
2026-04-10	43.0100	50.3000	43.0100	50.3000	+51.006%	4	24	-40.557%
2026-04-06	33.3100	33.3100	33.3100	33.3100	+27.869%	1	25	-10.237%
2026-03-30	28.2500	28.2500	26.0500	26.0500	-33.205%	2	25	+14.779%
2026-03-25	39.0000	39.0000	39.0000	39.0000	+29.568%	1	24	-23.333%
2026-03-10	30.1000	30.1000	30.1000	30.1000	-0.660%	1	24	-0.664%
2026-03-06	32.4700	32.4700	30.1300	30.3000	+0.331%	3	25	-1.320%
2026-03-05	30.0000	30.2500	30.0000	30.2000	-15.760%	5	25	-0.993%
2026-03-04	34.0000	35.8500	34.0000	35.8500	+6.728%	6	27	-16.597%
2026-02-27	37.4500	37.8300	33.5900	33.5900	-31.097%	40	22	-10.985%
2026-02-19	48.7500	48.7500	48.7500	48.7500	+43.594%	3	6	-38.667%
2026-02-05	34.1500	34.1500	33.9500	33.9500	-22.311%	2	6	-11.929%
2026-02-02	43.5000	43.7000	43.5000	43.7000	-6.823%	2	6	-31.579%
2026-01-30	48.8500	48.8500	46.6500	46.9000	-15.632%	4	5	-36.247%
2026-01-28	55.5900	55.5900	55.5900	55.5900	0.000%	3	3	-46.213%

.dark-mode .QF5gY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QF5gY2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C80CRWV Sep 17 2027 80.00 Call (CRWV270917C00080000)option OPRA

CRWV20270917C80
CRWV Sep 17 2027 80.00 Call (CRWV270917C00080000)
option OPRA