Dark

CRWV20270917C90
CRWV Sep 17 2027 90.00 Call (CRWV270917C00090000)
option OPRA

EOD

Oct 1, 2026

26.75+2.885%(+0.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.2000	26.7500	25.0500	26.7500	+2.885%	20	242	0.000%
2026-09-30	26.0600	26.0600	25.4900	26.0000	+1.365%	18	226	+2.885%
2026-09-29	25.8000	25.8000	25.6500	25.6500	+2.600%	2	224	+4.288%
2026-09-28	25.5000	25.5000	24.8000	25.0000	-5.482%	10	223	+7.000%
2026-09-25	26.7000	26.7000	26.4500	26.4500	-8.793%	12	213	+1.134%
2026-09-24	26.0000	29.0300	26.0000	29.0000	+6.227%	11	206	-7.759%
2026-09-23	26.8500	27.8800	26.8500	27.3000	+1.866%	6	203	-2.015%
2026-09-22	27.0000	28.1000	25.9000	26.8000	+3.077%	16	198	-0.187%
2026-09-21	24.3500	26.6000	24.3500	26.0000	+12.700%	8	191	+2.885%
2026-09-18	22.3300	23.0700	22.1400	23.0700	+2.351%	7	188	+15.951%
2026-09-17	22.5000	22.5400	22.1000	22.5400	-12.296%	6	187	+18.678%
2026-09-14	25.2000	26.2000	25.2000	25.7000	-12.257%	59	183	+4.086%
2026-09-11	30.1500	30.6300	29.1000	29.2900	-1.047%	63	126	-8.672%
2026-09-10	29.8500	31.0000	29.6000	29.6000	-13.577%	5	86	-9.628%
2026-09-09	34.5000	34.5000	34.2500	34.2500	-15.202%	8	84	-21.898%
2026-09-08	32.5000	40.9000	32.5000	40.3900	+39.276%	22	83	-33.771%
2026-09-04	27.0000	29.0000	26.9300	29.0000	+25.868%	4	83	-7.759%
2026-09-02	22.4000	23.0400	22.4000	23.0400	-1.748%	3	83	+16.102%
2026-09-01	23.8200	24.0100	23.0000	23.4500	-9.284%	22	83	+14.072%
2026-08-28	25.8500	25.8500	25.8000	25.8500	-8.593%	8	75	+3.482%
2026-08-27	29.3000	29.3000	28.2800	28.2800	-4.298%	2	67	-5.410%
2026-08-26	29.5500	29.5500	29.5500	29.5500	-3.178%	1	65	-9.475%
2026-08-25	30.5200	30.5200	30.5200	30.5200	+7.088%	2	65	-12.353%
2026-08-24	28.5000	28.5000	28.5000	28.5000	-6.404%	1	65	-6.140%
2026-08-21	30.5200	30.6600	30.4500	30.4500	-1.520%	19	65	-12.151%
2026-08-20	31.9000	31.9000	30.9200	30.9200	-3.616%	2	52	-13.486%
2026-08-19	30.6500	32.0800	30.6500	32.0800	-5.033%	12	50	-16.615%
2026-08-18	34.0000	34.0000	33.7800	33.7800	-16.262%	2	48	-20.811%
2026-08-17	40.3400	40.3400	40.3400	40.3400	-5.527%	4	47	-33.689%
2026-08-14	45.0000	45.0000	41.0000	42.7000	-14.600%	5	48	-37.354%
2026-08-13	47.0000	50.0000	47.0000	50.0000	+12.108%	3	51	-46.500%
2026-08-12	46.0500	48.7000	44.0000	44.6000	+39.375%	34	54	-40.022%
2026-08-11	32.7000	32.7000	31.4000	32.0000	+1.266%	21	69	-16.406%
2026-08-06	32.2000	32.2000	31.6000	31.6000	-11.978%	91	63	-15.348%
2026-08-05	35.9000	35.9000	35.9000	35.9000	-4.267%	1	153	-25.487%
2026-08-04	35.8900	37.5000	35.0800	37.5000	+22.031%	11	153	-28.667%
2026-08-03	28.0000	31.0500	28.0000	30.7300	+31.606%	16	152	-12.952%
2026-07-31	22.2000	23.3500	22.2000	23.3500	-5.657%	14	152	+14.561%
2026-07-30	22.2500	24.7500	22.2500	24.7500	+45.588%	5	149	+8.081%
2026-07-29	19.0000	19.0000	17.0000	17.0000	-13.924%	4	144	+57.353%
2026-07-28	18.7000	20.4400	18.7000	19.7500	-10.633%	16	144	+35.443%
2026-07-27	22.3200	22.3200	22.0000	22.1000	-15.000%	6	151	+21.041%
2026-07-24	26.0000	26.0000	26.0000	26.0000	-12.399%	8	147	+2.885%
2026-07-23	31.6000	31.6000	29.6800	29.6800	+3.235%	2	147	-9.872%
2026-07-21	28.7500	28.7500	28.7500	28.7500	+19.942%	1	148	-6.957%
2026-07-16	24.8200	24.8200	23.0000	23.9700	-4.120%	5	147	+11.598%
2026-07-15	26.5000	26.5000	25.0000	25.0000	-10.937%	9	147	+7.000%
2026-07-14	29.1000	29.1000	28.0700	28.0700	-9.305%	13	139	-4.703%
2026-07-13	32.4300	32.4300	30.9500	30.9500	-14.147%	12	140	-13.570%
2026-07-10	34.4000	36.0500	34.4000	36.0500	+2.415%	7	137	-25.798%
2026-07-09	37.5000	37.5000	35.2000	35.2000	+3.682%	6	135	-24.006%
2026-07-08	33.7000	33.9500	31.7500	33.9500	+11.311%	100	137	-21.208%
2026-07-07	31.2000	31.2000	28.0000	30.5000	-5.922%	7	49	-12.295%
2026-07-06	30.5000	33.0000	30.5000	32.4200	+9.564%	8	45	-17.489%
2026-07-02	33.5700	33.5700	29.0000	29.5900	-8.954%	12	38	-9.598%
2026-07-01	35.0000	35.0000	31.8900	32.5000	-15.343%	12	38	-17.692%
2026-06-26	39.2700	39.2700	38.3900	38.3900	-9.988%	9	43	-30.320%
2026-06-25	42.6500	42.6500	42.6500	42.6500	+1.523%	1	35	-37.280%
2026-06-24	42.0100	42.0100	42.0100	42.0100	-21.769%	1	35	-36.325%
2026-06-22	54.7500	54.7500	53.7000	53.7000	-2.981%	4	35	-50.186%
2026-06-18	57.4700	57.4700	55.3500	55.3500	-4.733%	4	35	-51.671%
2026-06-17	58.1000	58.1000	58.1000	58.1000	+4.874%	1	35	-53.959%
2026-06-16	55.4000	55.4000	55.4000	55.4000	+37.027%	1	35	-51.715%
2026-06-09	40.4300	40.4300	40.4300	40.4300	-6.086%	5	35	-33.836%
2026-06-05	43.0500	43.0500	43.0500	43.0500	-28.070%	5	40	-37.863%
2026-06-02	59.8500	59.8500	59.8500	59.8500	-3.155%	5	37	-55.305%
2026-06-01	61.8000	61.8000	61.8000	61.8000	+37.333%	1	38	-56.715%
2026-05-21	45.0000	45.0000	45.0000	45.0000	+9.756%	1	38	-40.556%
2026-05-20	41.0000	41.0000	41.0000	41.0000	-7.658%	1	39	-34.756%
2026-05-18	41.7500	44.4000	41.7500	44.4000	-6.032%	2	38	-39.752%
2026-05-15	47.2500	47.2500	47.2500	47.2500	-14.941%	1	38	-43.386%
2026-05-11	55.5500	55.5500	55.5500	55.5500	+5.069%	1	38	-51.845%
2026-05-08	58.0000	58.0000	52.7500	52.8700	-27.575%	6	37	-49.404%
2026-05-06	73.0000	73.0000	73.0000	73.0000	+11.077%	4	37	-63.356%
2026-05-05	64.0400	65.7200	64.0400	65.7200	+7.649%	2	41	-59.297%
2026-04-22	61.3000	61.3000	61.0500	61.0500	+6.824%	10	42	-56.183%
2026-04-16	57.1500	57.1500	57.1500	57.1500	-0.017%	5	37	-53.193%
2026-04-14	57.5000	57.5000	57.1600	57.1600	+6.048%	2	37	-53.202%
2026-04-13	48.5000	53.9000	48.5000	53.9000	+17.174%	3	37	-50.371%
2026-04-10	46.0000	46.0000	45.7500	46.0000	+22.536%	23	38	-41.848%
2026-04-09	37.5400	37.5400	37.5400	37.5400	+29.003%	1	31	-28.743%
2026-04-01	29.1000	29.1000	29.1000	29.1000	+5.741%	1	31	-8.076%
2026-03-31	26.5400	28.0500	26.5400	27.5200	+25.892%	8	31	-2.798%
2026-03-30	23.4100	23.4100	21.8600	21.8600	-16.437%	2	29	+22.370%
2026-03-27	26.4900	26.4900	26.1600	26.1600	-24.064%	15	29	+2.255%
2026-03-18	34.5000	34.5000	34.4500	34.4500	+27.593%	2	24	-22.351%
2026-03-03	28.0000	28.0000	27.0000	27.0000	-47.059%	3	23	-0.926%
2026-02-25	51.0000	51.0000	51.0000	51.0000	+9.091%	1	20	-47.549%
2026-02-24	46.0000	46.7500	46.0000	46.7500	+17.315%	30	20	-42.781%
2026-02-20	41.5500	41.5500	39.8500	39.8500	-7.282%	10	14	-32.873%
2026-02-17	45.3000	45.3000	42.9800	42.9800	-6.970%	2	8	-37.762%
2026-02-09	44.0000	46.2000	44.0000	46.2000	+15.500%	7	8	-42.100%
2026-02-04	40.0000	40.0000	40.0000	40.0000	+2.564%	5	8	-33.125%
2026-02-03	39.1500	39.1500	39.0000	39.0000	-3.465%	4	5	-31.410%
2026-02-02	41.0000	41.0000	40.1500	40.4000	-6.265%	5	6	-33.787%
2026-01-30	44.5000	44.5000	42.9500	43.1000	0.000%	6	3	-37.935%

.dark-mode .RTqFYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTqFYf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C90CRWV Sep 17 2027 90.00 Call (CRWV270917C00090000)option OPRA

CRWV20270917C90
CRWV Sep 17 2027 90.00 Call (CRWV270917C00090000)
option OPRA