Dark

CRWV20260717P110
CRWV Jul 17 2026 110.00 Put (CRWV260717P00110000)
option OPRA

EOD

Jun 29, 2026

16.77+1.945%(+0.32)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.5000	21.2800	16.7300	16.7700	+1.945%	122	4,660	0.000%
2026-06-26	17.8000	18.4200	16.3000	16.4500	+9.813%	327	4,860	+1.945%
2026-06-25	13.7000	15.0600	13.3000	14.9800	+3.668%	158	4,807	+11.949%
2026-06-24	12.5000	15.1800	12.5000	14.4500	+21.941%	129	4,737	+16.055%
2026-06-23	13.8300	13.8300	9.3600	11.8500	+24.084%	134	4,686	+41.519%
2026-06-22	6.8500	11.6000	6.8500	9.5500	+29.054%	294	4,681	+75.602%
2026-06-18	7.3500	8.6500	6.8000	7.4000	-12.941%	464	4,239	+126.622%
2026-06-17	6.9500	8.5000	6.4000	8.5000	+6.918%	429	4,239	+97.294%
2026-06-16	10.6200	10.6200	7.5300	7.9500	-32.340%	496	4,239	+110.943%
2026-06-15	12.6800	12.6800	11.5000	11.7500	-17.832%	143	4,029	+42.723%
2026-06-12	17.1800	17.6200	14.1000	14.3000	-27.778%	532	3,966	+17.273%
2026-06-11	22.0600	22.5000	19.8000	19.8000	+0.152%	179	4,018	-15.303%
2026-06-10	18.7200	20.0000	17.1900	19.7700	+8.567%	25	3,958	-15.175%
2026-06-09	15.4200	20.8800	15.4200	18.2100	+13.317%	1,024	3,941	-7.908%
2026-06-08	17.9800	17.9800	15.3400	16.0700	-10.223%	12	2,934	+4.356%
2026-06-05	15.4500	20.1500	15.3600	17.9000	+34.586%	129	2,934	-6.313%
2026-06-04	14.7000	15.0000	12.7000	13.3000	+6.400%	198	2,963	+26.090%
2026-06-03	10.6000	12.6800	10.6000	12.5000	+29.534%	629	2,915	+34.160%
2026-06-02	6.9800	9.6500	6.9800	9.6500	+11.561%	303	2,770	+73.782%
2026-06-01	11.9500	11.9500	8.0000	8.6500	-42.715%	240	2,749	+93.873%
2026-05-29	15.6200	16.7000	15.0400	15.1000	+3.072%	124	2,692	+11.060%
2026-05-28	15.7700	15.8400	13.9300	14.6500	-13.874%	236	2,608	+14.471%
2026-05-27	17.8900	18.7000	17.0000	17.0100	+8.551%	83	2,480	-1.411%
2026-05-26	14.2000	15.7000	13.8500	15.6700	+0.707%	104	2,437	+7.020%
2026-05-22	14.3400	15.6500	14.3400	15.5600	+2.368%	131	2,392	+7.776%
2026-05-21	16.5000	16.5000	14.7000	15.2000	-15.836%	79	2,337	+10.329%
2026-05-20	18.7500	18.7500	17.8000	18.0600	-6.425%	16	2,337	-7.143%
2026-05-19	18.9500	22.0000	18.9500	19.3000	+14.540%	45	2,331	-13.109%
2026-05-18	17.8500	19.4900	16.8500	16.8500	+15.411%	155	2,331	-0.475%
2026-05-15	14.8500	16.0500	14.6000	14.6000	+6.960%	129	2,331	+14.863%
2026-05-14	13.0000	13.6500	12.1000	13.6500	-4.211%	57	2,222	+22.857%
2026-05-13	13.9000	16.0000	13.9000	14.2500	-10.546%	81	2,158	+17.684%
2026-05-12	15.0000	17.6900	14.3500	15.9300	+21.325%	361	2,158	+5.273%
2026-05-11	13.5000	14.0500	11.5000	13.1300	-5.403%	100	2,158	+27.723%
2026-05-08	10.6000	15.3000	10.6000	13.8800	+32.190%	5,882	2,160	+20.821%
2026-05-07	10.2700	10.8300	9.9900	10.5000	+16.667%	65	1,074	+59.714%
2026-05-06	10.0000	10.0600	9.0000	9.0000	-20.213%	232	1,022	+86.333%
2026-05-05	12.1500	12.5100	11.0000	11.2800	-3.590%	131	893	+48.670%
2026-05-04	12.8000	12.8000	11.5000	11.7000	-20.408%	611	853	+43.333%
2026-05-01	15.9000	15.9000	14.1500	14.7000	-10.855%	91	458	+14.082%
2026-04-30	15.7800	16.4900	15.7800	16.4900	-2.886%	48	458	+1.698%
2026-04-29	19.4200	19.4200	16.8700	16.9800	-13.367%	114	447	-1.237%
2026-04-28	20.9000	20.9000	18.8400	19.6000	+7.515%	24	438	-14.439%
2026-04-27	18.7700	20.1000	18.2300	18.2300	-4.053%	124	422	-8.009%
2026-04-24	15.5500	19.6000	15.5500	19.0000	+22.186%	160	371	-11.737%
2026-04-23	14.3000	15.6200	13.3200	15.5500	+16.305%	15	256	+7.846%
2026-04-22	13.8600	14.0000	13.2500	13.3700	-13.182%	36	262	+25.430%
2026-04-21	14.3500	15.5500	14.3500	15.4000	+2.326%	76	215	+8.896%
2026-04-20	15.7800	16.5000	15.0500	15.0500	+2.590%	83	215	+11.429%
2026-04-17	14.5300	15.1700	14.5300	14.6700	-3.104%	34	154	+14.315%
2026-04-16	16.0500	16.0500	15.1000	15.1400	-1.110%	12	135	+10.766%
2026-04-15	15.9200	17.5000	15.3100	15.3100	-11.707%	32	139	+9.536%
2026-04-14	16.6900	17.3400	16.6900	17.3400	-9.452%	18	125	-3.287%
2026-04-13	18.8500	19.5000	18.3000	19.1500	-12.156%	87	130	-12.428%
2026-04-10	23.6100	23.6100	21.5000	21.8000	-18.352%	14	89	-23.073%
2026-04-09	26.2200	26.7000	26.2200	26.7000	-6.806%	11	95	-37.191%
2026-04-08	28.7500	28.7500	28.6500	28.6500	-12.359%	2	95	-41.466%
2026-04-07	33.2200	33.2200	32.1000	32.6900	-3.284%	22	95	-48.700%
2026-04-06	33.8000	33.8000	33.8000	33.8000	-2.678%	1	86	-50.385%
2026-04-01	34.7300	34.7300	34.7300	34.7300	-12.187%	1	86	-51.713%
2026-03-31	39.5500	39.5500	39.5500	39.5500	+0.253%	1	85	-57.598%
2026-03-27	39.5000	39.5000	39.4500	39.4500	+29.344%	2	86	-57.490%
2026-03-25	30.5000	30.5000	30.5000	30.5000	-11.926%	2	85	-45.016%
2026-03-24	34.6300	34.6300	34.6300	34.6300	+0.962%	2	83	-51.574%
2026-03-23	34.2500	34.3000	34.2500	34.3000	+3.814%	2	81	-51.108%
2026-03-16	33.0400	33.0400	33.0400	33.0400	-4.481%	1	80	-49.243%
2026-03-13	34.5900	34.5900	34.5900	34.5900	-4.579%	4	79	-51.518%
2026-03-12	36.3500	36.3500	36.2500	36.2500	-8.181%	2	75	-53.738%
2026-03-06	39.4800	39.4800	39.4800	39.4800	-10.375%	1	75	-57.523%
2026-03-03	44.0500	44.0500	44.0500	44.0500	+12.746%	1	74	-61.930%
2026-02-27	39.0700	39.0700	39.0700	39.0700	+28.520%	1	73	-57.077%
2026-02-26	31.1500	31.1500	29.8500	30.4000	+1.165%	7	74	-44.836%
2026-02-25	30.0000	30.0500	29.6000	30.0500	-5.025%	5	65	-44.193%
2026-02-24	32.3500	32.3500	31.6400	31.6400	-7.296%	2	65	-46.997%
2026-02-23	34.9600	34.9600	34.1300	34.1300	-1.387%	4	64	-50.864%
2026-02-18	34.6100	34.6100	34.6100	34.6100	+7.318%	1	61	-51.546%
2026-02-09	32.4500	32.4500	32.2500	32.2500	-26.151%	2	61	-48.000%
2026-02-05	40.7000	43.6700	40.7000	43.6700	+28.820%	11	61	-61.598%
2026-02-02	34.0000	34.0000	33.9000	33.9000	+7.346%	2	72	-50.531%
2026-01-30	30.8300	31.5800	30.8300	31.5800	+8.151%	5	72	-46.897%
2026-01-29	29.1500	29.2000	29.1500	29.2000	+7.590%	2	69	-42.568%
2026-01-28	25.1300	27.1400	25.1300	27.1400	+9.524%	12	68	-38.209%
2026-01-27	25.9100	25.9100	24.7800	24.7800	-11.689%	69	63	-32.324%
2026-01-26	27.5900	28.0600	27.5900	28.0600	-20.958%	3	45	-40.235%
2026-01-13	35.3000	35.5000	35.3000	35.5000	-13.203%	2	42	-52.761%
2026-01-08	41.0000	41.0000	40.9000	40.9000	-0.487%	2	42	-58.998%
2026-01-07	41.2500	41.2500	41.1000	41.1000	-3.860%	2	42	-59.197%
2026-01-06	41.0600	42.7500	41.0600	42.7500	+6.079%	12	42	-60.772%
2026-01-02	40.3500	40.3500	40.3000	40.3000	-9.641%	2	32	-58.387%
2025-12-31	44.6000	44.6000	44.6000	44.6000	+3.169%	1	32	-62.399%
2025-12-30	43.0800	43.3500	43.0800	43.2300	+2.929%	25	32	-61.207%
2025-12-26	42.0500	42.0500	42.0000	42.0000	-14.198%	2	13	-60.071%
2025-12-18	48.8500	49.0000	48.8500	48.9500	-2.781%	3	13	-65.741%
2025-12-17	50.4000	50.4000	50.3500	50.3500	+5.335%	2	13	-66.693%
2025-12-16	47.8000	47.8000	47.8000	47.8000	+22.376%	2	12	-64.916%
2025-12-11	39.0600	39.0600	39.0600	39.0600	+4.494%	1	12	-57.066%
2025-12-10	37.3800	37.3800	37.3800	37.3800	-8.494%	1	11	-55.136%
2025-12-08	40.8500	40.8500	40.8500	40.8500	+8.586%	1	11	-58.947%
2025-12-05	37.6200	37.6200	37.6200	37.6200	-13.458%	1	12	-55.423%
2025-12-02	43.4700	43.4700	43.4700	43.4700	-1.962%	1	12	-61.422%
2025-12-01	44.3400	44.3400	44.3400	44.3400	-3.420%	1	12	-62.179%
2025-11-24	46.6000	46.6000	45.9100	45.9100	-0.757%	2	11	-63.472%
2025-11-19	46.2600	46.2600	46.2600	46.2600	+0.238%	1	9	-63.748%
2025-11-18	45.5400	46.1500	45.5400	46.1500	+27.839%	2	9	-63.662%
2025-11-11	36.1500	36.1500	36.1000	36.1000	+15.262%	2	7	-53.546%
2025-11-10	31.3200	31.3200	31.3200	31.3200	+1.392%	1	6	-46.456%
2025-11-06	30.8900	30.8900	30.8900	30.8900	+7.406%	1	6	-45.711%
2025-11-05	27.4500	28.7600	27.4500	28.7600	+3.789%	3	6	-41.690%
2025-11-04	27.7100	27.7100	27.7100	27.7100	+29.789%	1	6	-39.480%
2025-10-28	21.6000	21.6000	21.3500	21.3500	-2.064%	2	6	-21.452%
2025-10-27	22.1500	22.2000	21.8000	21.8000	-6.638%	4	5	-23.073%
2025-10-24	23.5500	23.5500	23.3500	23.3500	-11.385%	2	3	-28.180%
2025-10-23	26.3500	26.3500	26.3500	26.3500	-2.226%	2	2	-36.357%
2025-10-22	26.9500	26.9500	26.9500	26.9500	0.000%	2	1	-37.774%

.dark-mode .rW2sPG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rW2sPG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P110CRWV Jul 17 2026 110.00 Put (CRWV260717P00110000)option OPRA

CRWV20260717P110
CRWV Jul 17 2026 110.00 Put (CRWV260717P00110000)
option OPRA