Dark

CRWV20260717P105
CRWV Jul 17 2026 105.00 Put (CRWV260717P00105000)
option OPRA

EOD

Jun 29, 2026

12.88+0.390%(+0.05)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.7700	17.1000	11.7700	12.8800	+0.390%	34	4,913	0.000%
2026-06-26	14.6300	14.6300	12.3000	12.8300	+8.453%	56	4,933	+0.390%
2026-06-25	9.3300	11.8500	9.0200	11.8300	+5.249%	114	4,927	+8.876%
2026-06-24	9.4700	12.6000	9.4700	11.2400	+22.842%	670	4,867	+14.591%
2026-06-23	11.0000	11.0000	7.0300	9.1500	+24.152%	818	4,605	+40.765%
2026-06-22	5.4500	8.9000	5.4000	7.3700	+23.451%	897	4,602	+74.763%
2026-06-18	5.4000	6.5000	5.1600	5.9700	-1.970%	82	3,929	+115.745%
2026-06-17	5.3000	6.2500	4.7300	6.0900	+2.353%	289	3,929	+111.494%
2026-06-16	8.8700	8.8700	5.6400	5.9500	-34.615%	1,090	3,929	+116.471%
2026-06-15	10.2000	10.2000	8.7500	9.1000	-30.851%	262	3,355	+41.538%
2026-06-12	14.1500	14.5000	11.2700	13.1600	-17.647%	202	3,340	-2.128%
2026-06-11	17.2300	18.5300	15.9300	15.9800	-1.540%	404	3,254	-19.399%
2026-06-10	15.9100	16.2700	13.5500	16.2300	+9.736%	413	3,443	-20.641%
2026-06-09	11.9000	16.4300	11.6500	14.7900	+14.208%	143	3,456	-12.914%
2026-06-08	14.5700	14.6500	12.2500	12.9500	-9.059%	80	3,465	-0.541%
2026-06-05	12.5700	16.6100	12.5000	14.2400	+33.709%	213	3,475	-9.551%
2026-06-04	11.9000	12.1600	10.0000	10.6500	+6.500%	238	3,500	+20.939%
2026-06-03	8.2200	10.1500	8.2200	10.0000	+35.135%	190	3,457	+28.800%
2026-06-02	5.5000	7.5200	5.4800	7.4000	+10.119%	340	3,383	+74.054%
2026-06-01	8.5000	8.9000	6.1000	6.7200	-41.412%	2,603	3,296	+91.667%
2026-05-29	11.9500	13.5000	11.4500	11.4700	-8.240%	238	1,779	+12.293%
2026-05-28	12.6500	12.7000	11.3800	12.5000	-7.749%	204	1,652	+3.040%
2026-05-27	13.2700	14.9300	13.2700	13.5500	+5.777%	218	1,481	-4.945%
2026-05-26	11.3100	12.8500	11.3100	12.8100	+3.725%	243	1,404	+0.546%
2026-05-22	11.8000	12.6200	11.8000	12.3500	-1.200%	186	1,258	+4.291%
2026-05-21	13.1000	13.1400	12.1200	12.5000	-16.107%	115	1,174	+3.040%
2026-05-20	14.9000	15.3500	14.7000	14.9000	-5.696%	34	1,174	-13.557%
2026-05-19	17.3100	18.5000	15.0500	15.8000	+4.636%	66	1,066	-18.481%
2026-05-18	13.0500	16.2000	13.0500	15.1000	+18.898%	365	1,066	-14.702%
2026-05-15	13.0000	13.0500	12.0000	12.7000	+14.414%	324	1,066	+1.417%
2026-05-14	10.9500	11.1000	10.0000	11.1000	-5.612%	85	1,021	+16.036%
2026-05-13	11.8800	12.8000	11.3900	11.7600	-10.909%	39	993	+9.524%
2026-05-12	11.7100	15.0500	11.7100	13.2000	+26.437%	394	993	-2.424%
2026-05-11	9.5200	10.7500	9.5200	10.4400	-6.452%	65	993	+23.372%
2026-05-08	9.5500	12.6500	9.5500	11.1600	+28.720%	260	1,042	+15.412%
2026-05-07	8.2300	9.0000	8.1500	8.6700	+15.293%	122	1,075	+48.558%
2026-05-06	7.9000	8.0500	7.4500	7.5200	-18.703%	1,541	1,007	+71.277%
2026-05-05	9.6200	9.6300	9.2500	9.2500	-6.091%	43	1,825	+39.243%
2026-05-04	10.1000	10.7200	9.8000	9.8500	-21.514%	101	1,828	+30.761%
2026-05-01	11.9100	12.5500	11.9100	12.5500	-6.063%	7	1,808	+2.629%
2026-04-30	14.3000	14.3000	13.3600	13.3600	-13.806%	59	1,808	-3.593%
2026-04-29	16.5000	16.5000	14.6900	15.5000	-8.012%	52	1,811	-16.903%
2026-04-28	18.3200	18.3200	16.8500	16.8500	+9.416%	26	1,811	-23.561%
2026-04-27	17.4500	17.5700	15.4000	15.4000	-3.327%	171	1,796	-16.364%
2026-04-24	13.6000	16.5000	13.6000	15.9300	+24.745%	167	1,675	-19.146%
2026-04-23	11.7400	12.7700	11.1000	12.7700	+13.612%	34	1,637	+0.861%
2026-04-22	12.0200	12.0200	11.2400	11.2400	-13.804%	12	1,612	+14.591%
2026-04-21	12.5000	13.0400	12.5000	13.0400	+2.194%	12	1,608	-1.227%
2026-04-20	13.2800	13.7800	12.2500	12.7600	+1.270%	39	1,608	+0.940%
2026-04-17	12.8700	12.8700	12.1500	12.6000	+3.279%	1,505	1,615	+2.222%
2026-04-16	13.6500	13.6500	12.2000	12.2000	-6.870%	32	225	+5.574%
2026-04-15	13.6300	14.6900	13.1000	13.1000	-6.894%	74	214	-1.679%
2026-04-14	14.5000	14.5000	13.9800	14.0700	-13.945%	24	236	-8.458%
2026-04-13	18.0000	18.0000	16.0000	16.3500	-16.582%	29	227	-21.223%
2026-04-10	21.8700	21.8700	18.7500	19.6000	-21.912%	102	219	-34.286%
2026-04-08	25.2300	25.2300	25.1000	25.1000	-11.837%	11	181	-48.685%
2026-04-07	28.6000	28.6000	28.4500	28.4700	-8.161%	42	170	-54.759%
2026-04-02	34.9500	34.9500	31.0000	31.0000	-23.039%	3	170	-58.452%
2026-03-30	38.7200	40.2800	38.6800	40.2800	+14.075%	52	170	-68.024%
2026-03-27	36.0500	36.1000	35.3100	35.3100	+30.055%	7	121	-63.523%
2026-03-25	27.1500	27.1500	27.1500	27.1500	-11.793%	2	117	-52.560%
2026-03-24	30.7800	30.7800	30.7800	30.7800	-1.849%	1	117	-58.155%
2026-03-20	31.3600	31.3600	31.3600	31.3600	-2.000%	2	116	-58.929%
2026-03-19	32.0000	32.0000	32.0000	32.0000	+2.828%	3	115	-59.750%
2026-03-16	31.1200	31.1200	31.1200	31.1200	-3.802%	1	115	-58.612%
2026-03-11	32.3500	32.3500	32.3500	32.3500	-11.660%	1	115	-60.185%
2026-03-10	36.6200	36.6200	36.6200	36.6200	-5.203%	1	116	-64.828%
2026-03-09	38.6300	38.6300	38.6300	38.6300	+5.836%	4	115	-66.658%
2026-02-27	31.2000	36.6500	31.2000	36.5000	+36.449%	26	111	-64.712%
2026-02-25	26.5000	26.7500	26.5000	26.7500	-7.759%	6	119	-51.850%
2026-02-24	29.4500	29.5000	29.0000	29.0000	-7.790%	3	119	-55.586%
2026-02-23	32.8500	32.8500	31.4500	31.4500	+4.763%	4	119	-59.046%
2026-02-13	31.1200	31.1200	29.3500	30.0200	-5.150%	3	120	-57.095%
2026-02-12	31.2000	31.6500	31.2000	31.6500	-0.472%	2	120	-59.305%
2026-02-11	30.4000	31.8000	30.4000	31.8000	+5.859%	8	118	-59.497%
2026-02-10	30.0400	30.0400	30.0400	30.0400	+0.805%	2	111	-57.124%
2026-02-09	29.7100	29.8000	29.7100	29.8000	-20.681%	2	113	-56.779%
2026-02-05	37.5700	37.5700	37.5700	37.5700	+17.590%	1	112	-65.717%
2026-02-04	31.9500	31.9500	31.9500	31.9500	+3.970%	1	113	-59.687%
2026-02-02	30.7300	30.7300	30.7300	30.7300	+6.887%	5	114	-58.087%
2026-01-30	27.2600	28.7500	27.2600	28.7500	+5.505%	8	109	-55.200%
2026-01-29	25.8000	27.2700	25.8000	27.2500	+16.953%	52	109	-52.734%
2026-01-28	20.2500	23.3000	20.2500	23.3000	+3.694%	7	87	-44.721%
2026-01-27	24.0000	24.0000	21.9800	22.4700	-8.286%	63	87	-42.679%
2026-01-26	24.1800	24.5000	23.3000	24.5000	-12.966%	22	54	-47.429%
2026-01-23	28.2000	28.2000	28.1500	28.1500	+7.238%	2	37	-54.245%
2026-01-16	26.2500	26.2500	26.2500	26.2500	-8.217%	1	35	-50.933%
2026-01-15	28.5000	28.6000	28.5000	28.6000	-10.345%	2	35	-54.965%
2026-01-13	31.8000	31.9000	31.8000	31.9000	+3.404%	2	35	-59.624%
2026-01-12	30.8500	30.8500	30.8500	30.8500	-19.346%	1	35	-58.250%
2026-01-06	38.1500	38.2500	38.1500	38.2500	-2.224%	2	35	-66.327%
2025-12-30	39.1200	39.1200	39.1200	39.1200	+12.478%	12	36	-67.076%
2025-12-22	34.7800	34.7800	34.7800	34.7800	-8.953%	2	24	-62.967%
2025-12-19	38.2000	38.2000	38.2000	38.2000	-5.842%	2	26	-66.283%
2025-12-15	40.5700	40.5700	40.5700	40.5700	+17.936%	2	24	-68.252%
2025-12-11	34.4000	34.4000	34.4000	34.4000	+1.028%	1	21	-62.558%
2025-12-05	34.0500	34.0500	34.0500	34.0500	-2.714%	1	21	-62.173%
2025-12-04	35.0000	35.0000	35.0000	35.0000	-21.295%	1	20	-63.200%
2025-11-25	44.9700	44.9700	44.4700	44.4700	+5.831%	2	20	-71.037%
2025-11-24	42.0200	42.0200	42.0200	42.0200	-4.954%	2	20	-69.348%
2025-11-21	44.2100	44.2100	44.2100	44.2100	+4.639%	1	18	-70.866%
2025-11-20	42.2500	42.2500	42.2500	42.2500	+6.531%	1	17	-69.515%
2025-11-14	39.3800	39.6600	39.3800	39.6600	+23.744%	2	16	-67.524%
2025-11-12	32.3000	32.3000	32.0500	32.0500	-5.373%	30	4	-59.813%
2025-11-11	32.7000	33.8700	32.7000	33.8700	+71.929%	5	4	-61.972%
2025-10-27	19.6500	19.7000	19.6000	19.7000	-4.831%	4	3	-34.619%
2025-10-24	20.7000	20.7000	20.7000	20.7000	0.000%	2	1	-37.778%

.dark-mode .X8qcyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8qcyP{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P105CRWV Jul 17 2026 105.00 Put (CRWV260717P00105000)option OPRA

CRWV20260717P105
CRWV Jul 17 2026 105.00 Put (CRWV260717P00105000)
option OPRA