Dark

CRWV20260717P100
CRWV Jul 17 2026 100.00 Put (CRWV260717P00100000)
option OPRA

EOD

Jun 29, 2026

9.33+4.129%(+0.37)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.4600	13.1800	8.4600	9.3300	+4.129%	245	22,096	0.000%
2026-06-26	10.6000	11.3100	8.9600	8.9600	+0.674%	550	22,163	+4.129%
2026-06-25	7.1500	9.1000	6.6000	8.9000	+4.460%	678	22,273	+4.831%
2026-06-24	7.5000	9.6000	7.4000	8.5200	+25.110%	377	22,276	+9.507%
2026-06-23	8.2000	8.4000	5.2000	6.8100	+28.977%	1,370	22,174	+37.004%
2026-06-22	3.8500	6.7000	3.8500	5.2800	+25.714%	836	22,076	+76.705%
2026-06-18	3.8000	4.7100	3.6500	4.2000	-10.638%	1,212	21,675	+122.143%
2026-06-17	4.2000	4.7500	3.4500	4.7000	+5.618%	562	21,675	+98.511%
2026-06-16	5.9500	6.1100	4.1000	4.4500	-36.879%	1,728	21,675	+109.663%
2026-06-15	8.1500	8.1500	6.6000	7.0500	-31.553%	290	21,073	+32.340%
2026-06-12	11.3000	11.8000	8.7600	10.3000	-20.093%	632	21,087	-9.417%
2026-06-11	13.7900	15.1000	12.6000	12.8900	-0.846%	194	20,824	-27.618%
2026-06-10	12.3500	13.2800	11.1000	13.0000	+8.514%	684	20,844	-28.231%
2026-06-09	9.2500	14.0000	9.2000	11.9800	+15.861%	17,377	20,715	-22.120%
2026-06-08	11.2000	11.9100	9.8200	10.3400	-10.631%	213	4,771	-9.768%
2026-06-05	10.0000	13.2800	9.7700	11.5700	+39.398%	619	4,748	-19.360%
2026-06-04	8.7600	9.6800	7.8500	8.3000	+7.513%	357	4,604	+12.410%
2026-06-03	6.4100	8.0000	6.4100	7.7200	+30.847%	473	4,401	+20.855%
2026-06-02	4.6100	5.9000	4.1500	5.9000	+13.462%	1,020	4,123	+58.136%
2026-06-01	7.0000	7.1600	4.8100	5.2000	-42.857%	502	3,887	+79.423%
2026-05-29	9.4600	11.0000	9.0600	9.1000	-7.614%	200	3,872	+2.527%
2026-05-28	10.8000	10.8000	8.8100	9.8500	-8.030%	130	3,723	-5.279%
2026-05-27	10.3000	12.5500	10.3000	10.7100	+6.040%	747	3,770	-12.885%
2026-05-26	9.2600	10.3000	9.0500	10.1000	0.000%	169	3,512	-7.624%
2026-05-22	9.3000	10.2200	9.3000	10.1000	+1.000%	703	3,249	-7.624%
2026-05-21	11.0500	11.0500	9.7500	10.0000	-18.301%	66	3,278	-6.700%
2026-05-20	12.2500	13.2000	12.0000	12.2400	-4.375%	386	3,278	-23.775%
2026-05-19	13.0000	15.0000	12.1000	12.8000	+14.184%	464	2,489	-27.109%
2026-05-18	11.5000	13.3500	11.2100	11.2100	+11.542%	245	2,489	-16.771%
2026-05-15	9.9800	10.7300	9.5100	10.0500	+14.857%	958	2,489	-7.164%
2026-05-14	9.1500	9.1500	8.2500	8.7500	-6.015%	730	1,579	+6.629%
2026-05-13	10.2000	10.7900	9.3100	9.3100	-11.754%	54	737	+0.215%
2026-05-12	9.5400	12.6000	9.5400	10.5500	+21.965%	439	737	-11.564%
2026-05-11	9.0000	9.0000	7.6200	8.6500	-5.257%	142	737	+7.861%
2026-05-08	7.9200	10.2500	7.9200	9.1300	+26.279%	215	726	+2.191%
2026-05-07	7.0000	7.2500	6.6000	7.2300	+17.561%	94	589	+29.046%
2026-05-06	7.0800	7.0800	6.0500	6.1500	-21.456%	120	516	+51.707%
2026-05-05	8.3500	8.7600	7.4800	7.8300	-1.509%	49	542	+19.157%
2026-05-04	9.0000	9.0000	7.9500	7.9500	-22.439%	85	526	+17.358%
2026-05-01	11.4100	12.5000	9.8500	10.2500	-9.292%	88	534	-8.976%
2026-04-30	11.3000	11.3000	11.3000	11.3000	-8.130%	1	534	-17.434%
2026-04-29	13.8100	13.8100	12.1200	12.3000	-14.106%	21	534	-24.146%
2026-04-28	15.6000	15.6000	14.1600	14.3200	+8.321%	14	520	-34.846%
2026-04-27	13.2500	15.0000	13.1000	13.2200	-2.435%	85	523	-29.425%
2026-04-24	11.5000	14.4800	11.5000	13.5500	+23.182%	78	525	-31.144%
2026-04-23	9.8500	11.0000	9.3000	11.0000	+16.773%	64	488	-15.182%
2026-04-22	9.9700	10.0800	9.2000	9.4200	-12.372%	109	508	-0.955%
2026-04-21	10.0000	10.7500	10.0000	10.7500	+1.415%	31	432	-13.209%
2026-04-20	10.6000	12.0000	9.8700	10.6000	+0.952%	80	432	-11.981%
2026-04-17	10.2500	10.8000	10.1300	10.5000	+0.575%	61	421	-11.143%
2026-04-16	10.9500	11.4000	10.4200	10.4400	-5.091%	40	396	-10.632%
2026-04-15	11.5000	12.1300	11.0000	11.0000	-6.303%	52	373	-15.182%
2026-04-14	12.1900	12.5100	11.6500	11.7400	-16.203%	14	350	-20.528%
2026-04-13	16.0500	16.0500	13.6900	14.0100	-18.547%	60	346	-33.405%
2026-04-10	18.3000	18.3000	16.3000	17.2000	-13.350%	27	318	-45.756%
2026-04-09	20.4600	21.5000	19.6200	19.8500	-9.028%	23	299	-52.997%
2026-04-08	21.9000	21.9000	21.8200	21.8200	-12.650%	2	300	-57.241%
2026-04-07	25.1700	25.7700	24.9800	24.9800	-6.687%	5	298	-62.650%
2026-04-02	26.3400	26.7700	26.3400	26.7700	-5.806%	11	284	-65.148%
2026-04-01	27.7700	28.4200	27.7700	28.4200	-5.894%	3	284	-67.171%
2026-03-31	30.9000	31.5800	30.2000	30.2000	-14.569%	5	284	-69.106%
2026-03-30	34.5900	35.3500	34.5900	35.3500	+10.125%	10	286	-73.607%
2026-03-27	32.0500	32.1000	32.0500	32.1000	+19.287%	2	276	-70.935%
2026-03-26	25.1300	26.9100	25.1300	26.9100	+13.067%	12	276	-65.329%
2026-03-25	24.1700	24.1700	23.8000	23.8000	-10.694%	2	266	-60.798%
2026-03-24	26.6500	26.6500	26.6500	26.6500	-3.825%	2	266	-64.991%
2026-03-20	27.7100	27.7100	27.7100	27.7100	+3.396%	2	266	-66.330%
2026-03-17	26.8500	26.8500	26.4200	26.8000	+3.077%	53	264	-65.187%
2026-03-16	27.0500	27.0500	26.0000	26.0000	-4.797%	2	211	-64.115%
2026-03-13	27.3100	27.3100	27.3100	27.3100	-5.009%	4	211	-65.837%
2026-03-12	28.7500	28.7500	28.7500	28.7500	+0.877%	2	207	-67.548%
2026-03-11	28.2800	28.5000	28.2800	28.5000	-17.915%	2	207	-67.263%
2026-03-09	34.7500	34.7500	34.7200	34.7200	+7.826%	2	207	-73.128%
2026-03-06	32.0900	32.2000	32.0900	32.2000	-0.494%	4	205	-71.025%
2026-02-27	30.3500	32.3600	30.3500	32.3600	+33.996%	15	203	-71.168%
2026-02-26	24.1500	24.1500	24.1500	24.1500	+2.548%	1	203	-61.366%
2026-02-25	24.0500	24.0500	23.5500	23.5500	-4.694%	19	201	-60.382%
2026-02-24	25.8500	25.8500	24.7100	24.7100	-9.949%	2	201	-62.242%
2026-02-23	27.4400	27.4400	27.4400	27.4400	-8.533%	1	200	-65.999%
2026-02-20	29.5000	30.1100	29.5000	30.0000	+10.742%	10	199	-68.900%
2026-02-18	27.5000	27.5000	27.0900	27.0900	+0.744%	2	192	-65.559%
2026-02-13	26.8900	26.8900	26.8900	26.8900	-7.340%	41	232	-65.303%
2026-02-12	29.0200	29.0200	29.0200	29.0200	+11.487%	1	232	-67.850%
2026-02-09	26.1500	26.1500	26.0300	26.0300	-8.570%	4	231	-64.157%
2026-02-06	28.4700	28.4700	28.4700	28.4700	-15.644%	1	231	-67.229%
2026-02-05	33.7500	33.7500	33.7500	33.7500	+22.017%	1	230	-72.356%
2026-02-04	27.6600	27.6600	27.6600	27.6600	+4.220%	3	231	-66.269%
2026-02-02	26.9500	27.0500	26.5400	26.5400	+10.722%	3	228	-64.846%
2026-01-30	23.9700	23.9700	23.9700	23.9700	-0.827%	1	229	-61.076%
2026-01-29	22.3700	24.1700	22.3700	24.1700	+11.898%	22	229	-61.398%
2026-01-28	20.0000	21.6500	20.0000	21.6000	+11.801%	21	229	-56.806%
2026-01-27	21.2300	21.2300	19.3200	19.3200	-15.633%	48	228	-51.708%
2026-01-26	21.2500	22.9000	20.9800	22.9000	-17.179%	127	191	-59.258%
2026-01-21	27.6500	27.6500	27.6500	27.6500	+10.600%	2	191	-66.257%
2026-01-20	24.9900	25.0000	24.9900	25.0000	+4.167%	4	191	-62.680%
2026-01-16	24.0000	24.0000	24.0000	24.0000	-4.382%	1	191	-61.125%
2026-01-15	25.1000	25.1000	25.1000	25.1000	-8.227%	1	191	-62.829%
2026-01-14	27.4500	27.4500	27.3500	27.3500	-3.186%	2	191	-65.887%
2026-01-12	28.2500	28.2500	28.2500	28.2500	-20.198%	2	191	-66.973%
2026-01-06	35.5000	35.5000	35.4000	35.4000	-0.506%	2	191	-73.644%
2026-01-02	35.5800	35.5800	35.5800	35.5800	-2.387%	5	191	-73.777%
2025-12-31	36.4300	36.4500	36.3200	36.4500	+4.173%	54	132	-74.403%
2025-12-29	34.9900	34.9900	34.9900	34.9900	+1.215%	1	132	-73.335%
2025-12-26	34.5700	34.5700	34.5700	34.5700	+3.472%	2	133	-73.011%
2025-12-19	38.9300	38.9300	33.4100	33.4100	-17.588%	2	135	-72.074%
2025-12-18	40.5400	40.5400	40.5400	40.5400	+38.693%	1	133	-76.986%
2025-12-11	29.2300	29.2300	29.2300	29.2300	-11.612%	4	132	-68.081%
2025-12-08	33.0700	33.0700	33.0700	33.0700	+4.652%	1	136	-71.787%
2025-12-05	31.0500	31.6000	31.0000	31.6000	+1.120%	4	135	-70.475%
2025-12-04	32.5600	32.5600	31.2500	31.2500	-12.268%	7	135	-70.144%
2025-12-02	35.6200	35.6200	35.6200	35.6200	-1.193%	1	140	-73.807%
2025-12-01	37.8700	37.8700	36.0500	36.0500	-2.725%	31	139	-74.119%
2025-11-26	37.5700	37.5700	37.0600	37.0600	-12.697%	11	100	-74.825%
2025-11-21	42.4500	42.4500	42.4500	42.4500	+10.346%	3	100	-78.021%
2025-11-20	38.4700	38.4700	38.4700	38.4700	+1.237%	4	97	-75.747%
2025-11-19	38.0000	38.0000	38.0000	38.0000	-2.564%	1	93	-75.447%
2025-11-18	38.8000	39.0000	38.8000	39.0000	+6.762%	2	92	-76.077%
2025-11-17	37.8000	37.8000	36.5300	36.5300	+2.354%	3	92	-74.459%
2025-11-14	35.6900	35.6900	35.6900	35.6900	+17.401%	2	91	-73.858%
2025-11-12	29.2000	30.4000	28.9000	30.4000	+3.719%	50	68	-69.309%
2025-11-11	30.3000	30.3000	29.3100	29.3100	+7.956%	4	68	-68.168%
2025-11-07	27.1500	27.1500	27.1500	27.1500	+23.973%	1	68	-65.635%
2025-11-05	21.9000	21.9000	21.9000	21.9000	+12.887%	2	68	-57.397%
2025-11-03	19.4000	19.4000	19.4000	19.4000	+6.887%	1	65	-51.907%
2025-10-30	18.5500	18.5500	18.1500	18.1500	+10.334%	65	65	-48.595%
2025-10-28	17.1500	17.2000	16.4500	16.4500	-5.460%	8	8	-43.283%
2025-10-27	17.8000	17.8500	17.4000	17.4000	-5.177%	4	4	-46.379%
2025-10-24	18.3500	18.3500	18.3000	18.3500	0.000%	4	2	-49.155%

.dark-mode .qCbnD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCbnD7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P100CRWV Jul 17 2026 100.00 Put (CRWV260717P00100000)option OPRA

CRWV20260717P100
CRWV Jul 17 2026 100.00 Put (CRWV260717P00100000)
option OPRA