Dark

CRWV20270917C85
CRWV Sep 17 2027 85.00 Call (CRWV270917C00085000)
option OPRA

EOD

Oct 1, 2026

25.60-5.009%(-1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.6000	25.6000	25.6000	25.6000	-5.009%	10	285	0.000%
2026-09-29	26.8600	27.3000	26.8600	26.9500	+0.372%	3	289	-5.009%
2026-09-28	27.6300	27.6300	25.5500	26.8500	-7.509%	21	288	-4.655%
2026-09-25	28.3500	29.0300	28.2000	29.0300	-5.747%	7	281	-11.815%
2026-09-24	27.9000	30.8500	27.6400	30.8000	+5.479%	12	280	-16.883%
2026-09-23	29.1500	30.2700	29.1500	29.2000	+0.690%	7	272	-12.329%
2026-09-22	28.3000	29.0000	28.3000	29.0000	+2.837%	8	272	-11.724%
2026-09-21	26.0000	28.3500	26.0000	28.2000	+18.987%	28	275	-9.220%
2026-09-18	24.7300	24.7300	23.7000	23.7000	-2.308%	26	265	+8.017%
2026-09-17	24.6500	24.8000	23.4900	24.2600	-11.621%	107	264	+5.523%
2026-09-16	27.4000	28.0000	27.3500	27.4500	+4.931%	37	223	-6.740%
2026-09-15	26.1600	26.1600	26.1600	26.1600	-2.931%	8	193	-2.141%
2026-09-14	27.0000	27.9800	26.9500	26.9500	-13.344%	42	185	-5.009%
2026-09-11	31.1000	31.1000	31.1000	31.1000	-4.012%	27	153	-17.685%
2026-09-10	31.1500	32.4000	31.1500	32.4000	-14.081%	6	143	-20.988%
2026-09-09	39.8500	40.0000	37.7100	37.7100	-10.746%	7	144	-32.113%
2026-09-08	36.7500	42.2500	36.7500	42.2500	+35.200%	10	147	-39.408%
2026-09-04	31.2500	31.2500	31.2500	31.2500	+16.604%	1	155	-18.080%
2026-09-03	23.8000	27.0000	23.8000	26.8000	+6.943%	45	155	-4.478%
2026-09-02	25.0000	25.4500	23.8500	25.0600	-1.144%	73	147	+2.155%
2026-09-01	25.3500	25.3500	25.3500	25.3500	-8.451%	1	129	+0.986%
2026-08-28	28.9500	28.9500	27.4600	27.6900	-5.976%	5	129	-7.548%
2026-08-27	31.2000	31.8200	29.4500	29.4500	-6.180%	12	126	-13.073%
2026-08-25	31.8000	31.8000	31.3900	31.3900	+4.113%	20	124	-18.445%
2026-08-24	30.2900	30.2900	30.1500	30.1500	-7.088%	4	124	-15.091%
2026-08-20	33.3000	33.3000	32.4500	32.4500	-1.667%	5	122	-21.109%
2026-08-19	33.0000	33.0000	33.0000	33.0000	-8.587%	2	119	-22.424%
2026-08-18	36.1000	36.1000	36.1000	36.1000	-22.332%	1	121	-29.086%
2026-08-13	52.4500	53.3900	46.4800	46.4800	-0.043%	21	121	-44.923%
2026-08-12	48.6500	50.0000	46.0000	46.5000	+36.044%	7	126	-44.946%
2026-08-11	34.6000	34.6000	32.9500	34.1800	-3.583%	7	131	-25.102%
2026-08-07	35.4500	35.4500	35.4500	35.4500	-5.163%	1	128	-27.786%
2026-08-05	38.1300	38.1300	37.3800	37.3800	-5.725%	30	127	-31.514%
2026-08-04	35.8200	39.6500	35.8200	39.6500	+23.482%	21	100	-35.435%
2026-08-03	30.5000	32.1100	30.5000	32.1100	+32.906%	6	106	-20.274%
2026-07-31	26.5500	26.5500	24.1600	24.1600	+15.048%	2	107	+5.960%
2026-07-28	21.0000	21.0000	21.0000	21.0000	-21.348%	1	107	+21.905%
2026-07-24	26.7000	26.7000	26.7000	26.7000	-14.778%	1	107	-4.120%
2026-07-23	33.5000	33.5000	31.3300	31.3300	-3.451%	3	107	-18.289%
2026-07-22	33.1300	33.1300	32.2000	32.4500	+18.000%	12	105	-21.109%
2026-07-20	28.5000	28.5000	27.5000	27.5000	+4.842%	2	113	-6.909%
2026-07-17	25.1000	26.2700	25.1000	26.2300	+7.061%	25	112	-2.402%
2026-07-16	25.0000	25.0000	24.5000	24.5000	-10.551%	4	110	+4.490%
2026-07-15	27.3900	27.3900	27.3900	27.3900	-6.519%	3	106	-6.535%
2026-07-14	29.8400	29.8400	29.3000	29.3000	-20.359%	13	106	-12.628%
2026-07-10	36.3700	36.7900	36.3700	36.7900	-3.006%	3	96	-30.416%
2026-07-09	37.9300	37.9300	37.9300	37.9300	+3.323%	6	95	-32.507%
2026-07-08	33.0000	36.7100	33.0000	36.7100	+20.558%	37	98	-30.264%
2026-07-07	31.0000	31.0000	30.4500	30.4500	-11.095%	12	122	-15.928%
2026-07-06	32.3600	34.4200	32.3600	34.2500	+7.874%	17	111	-25.255%
2026-07-02	33.0000	33.5000	31.7500	31.7500	-5.870%	9	88	-19.370%
2026-07-01	35.7500	36.2700	33.7300	33.7300	-15.675%	47	88	-24.103%
2026-06-29	40.0000	40.0000	40.0000	40.0000	-22.720%	1	45	-36.000%
2026-06-23	51.7600	51.7600	51.7600	51.7600	+1.212%	3	44	-50.541%
2026-06-15	51.2200	51.2200	51.1400	51.1400	+22.344%	2	47	-49.941%
2026-06-10	41.8000	41.8000	41.8000	41.8000	+3.619%	5	47	-38.756%
2026-06-09	40.3400	40.3400	40.3400	40.3400	-19.849%	5	47	-36.539%
2026-06-04	50.3300	50.3300	50.3300	50.3300	-10.920%	3	47	-49.136%
2026-06-03	56.5000	56.5000	56.5000	56.5000	+16.351%	2	44	-54.690%
2026-05-29	48.5600	48.5600	48.5600	48.5600	+8.660%	1	42	-47.282%
2026-05-20	44.6900	44.6900	44.6900	44.6900	-19.113%	1	43	-42.716%
2026-05-08	56.0000	56.0000	52.5000	55.2500	+38.125%	38	42	-53.665%
2026-04-09	39.9500	40.0000	39.9500	40.0000	+4.794%	2	20	-36.000%
2026-04-08	38.1700	38.1700	38.1700	38.1700	+20.410%	6	21	-32.932%
2026-04-02	31.5000	31.7000	31.5000	31.7000	+28.967%	2	20	-19.243%
2026-03-30	24.1500	24.7400	24.1500	24.5800	-9.798%	8	20	+4.150%
2026-03-27	27.2500	27.2500	27.2500	27.2500	-25.991%	2	20	-6.055%
2026-03-25	36.8200	36.8200	36.8200	36.8200	+6.570%	1	19	-30.473%
2026-03-24	34.2500	34.5500	34.2500	34.5500	-1.286%	2	18	-25.904%
2026-03-18	35.9500	36.0500	35.0000	35.0000	-0.512%	3	17	-26.857%
2026-03-16	35.1800	35.1800	35.1800	35.1800	+6.156%	1	17	-27.231%
2026-02-27	33.2000	33.2000	33.1400	33.1400	-31.600%	2	16	-22.752%
2026-02-24	48.4000	48.4500	48.4000	48.4500	-5.000%	20	16	-47.162%
2026-02-13	51.0000	51.0000	51.0000	51.0000	+8.626%	1	10	-49.804%
2026-02-09	47.6000	47.6500	46.9500	46.9500	+11.256%	30	10	-45.474%
2026-02-06	42.2000	42.2000	42.2000	42.2000	-7.253%	1	2	-39.336%
2026-01-30	45.8000	45.8000	45.5000	45.5000	0.000%	2	1	-43.736%

.dark-mode .CgMr33{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgMr33{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C85CRWV Sep 17 2027 85.00 Call (CRWV270917C00085000)option OPRA

CRWV20270917C85
CRWV Sep 17 2027 85.00 Call (CRWV270917C00085000)
option OPRA