Dark

CRWV20260717P125
CRWV Jul 17 2026 125.00 Put (CRWV260717P00125000)
option OPRA

EOD

Jun 29, 2026

30.25+0.232%(+0.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	33.8100	33.8100	30.2500	30.2500	+0.232%	11	552	0.000%
2026-06-26	31.5200	31.5200	30.1800	30.1800	+16.480%	4	556	+0.232%
2026-06-25	25.9100	25.9100	25.9100	25.9100	-3.859%	1	556	+16.750%
2026-06-24	25.1300	27.6000	24.2700	26.9500	+17.686%	27	556	+12.245%
2026-06-23	22.2500	22.9000	20.4500	22.9000	+10.096%	52	574	+32.096%
2026-06-22	18.4000	20.8000	18.4000	20.8000	+39.597%	6	602	+45.433%
2026-06-18	14.3500	17.0000	14.2500	14.9000	-7.968%	20	603	+103.020%
2026-06-17	14.5700	16.1900	14.2700	16.1900	+4.654%	24	603	+86.844%
2026-06-16	17.8100	17.8100	15.3000	15.4700	-28.939%	30	603	+95.540%
2026-06-15	22.7700	22.8600	21.5400	21.7700	-15.358%	6	601	+38.953%
2026-06-12	25.6500	25.7300	25.6500	25.7200	-21.633%	5	601	+17.613%
2026-06-11	34.3900	34.4500	32.8200	32.8200	+4.589%	14	601	-7.831%
2026-06-10	28.9900	31.7500	28.9900	31.3800	+5.657%	8	606	-3.601%
2026-06-09	25.7000	29.7000	25.6500	29.7000	+10.245%	31	609	+1.852%
2026-06-08	29.0500	29.3500	26.9400	26.9400	-9.567%	22	599	+12.287%
2026-06-05	25.9900	31.5500	25.9900	29.7900	+30.372%	98	600	+1.544%
2026-06-04	23.7000	24.7400	22.5000	22.8500	+7.277%	136	646	+32.385%
2026-06-03	21.2600	21.3000	20.8000	21.3000	+23.909%	20	624	+42.019%
2026-06-02	13.6300	17.1900	13.6300	17.1900	+6.970%	127	623	+75.974%
2026-06-01	17.9700	18.5000	14.6500	16.0700	-37.495%	615	630	+88.239%
2026-05-29	25.7100	25.7100	25.7100	25.7100	+5.672%	1	271	+17.658%
2026-05-28	23.6500	24.3300	23.6500	24.3300	-4.775%	6	271	+24.332%
2026-05-21	25.5500	25.5500	25.5500	25.5500	-11.438%	1	267	+18.395%
2026-05-20	29.4500	29.4500	28.5500	28.8500	-9.019%	11	268	+4.853%
2026-05-19	32.9300	32.9300	31.7100	31.7100	+5.349%	10	264	-4.604%
2026-05-18	28.4700	30.1000	28.4700	30.1000	+18.271%	8	264	+0.498%
2026-05-15	25.1000	25.4500	25.1000	25.4500	+15.945%	19	264	+18.861%
2026-05-14	20.7200	22.2000	20.7000	21.9500	-7.696%	63	279	+37.813%
2026-05-13	23.7800	23.7800	23.7800	23.7800	-17.402%	1	384	+27.208%
2026-05-12	26.6700	28.7900	26.5400	28.7900	+31.581%	136	384	+5.071%
2026-05-11	20.5700	21.8800	19.6300	21.8800	-5.158%	130	384	+38.254%
2026-05-08	22.0000	23.2500	21.1000	23.0700	+29.972%	76	271	+31.123%
2026-05-07	17.0500	18.2500	16.4200	17.7500	+17.550%	168	308	+70.423%
2026-05-06	16.5000	16.5000	14.9800	15.1000	-17.351%	88	318	+100.331%
2026-05-05	19.2500	19.3000	18.2700	18.2700	-5.873%	84	310	+65.572%
2026-05-04	19.3000	20.1000	18.6900	19.4100	-12.764%	209	260	+55.848%
2026-05-01	22.2500	22.7000	22.2500	22.2500	-9.919%	26	160	+35.955%
2026-04-30	24.7000	24.7000	24.7000	24.7000	-4.152%	4	160	+22.470%
2026-04-29	25.7700	25.7700	25.7700	25.7700	-12.496%	1	161	+17.385%
2026-04-27	29.4500	29.4500	29.4500	29.4500	+11.300%	1	161	+2.716%
2026-04-24	25.1300	27.3000	25.1300	26.4600	+9.565%	37	161	+14.324%
2026-04-23	22.3400	24.1500	21.0500	24.1500	+15.000%	15	168	+25.259%
2026-04-22	21.0600	21.2000	20.8600	21.0000	-11.017%	105	160	+44.048%
2026-04-20	24.8500	24.8500	22.9000	23.6000	+2.922%	12	75	+28.178%
2026-04-17	22.7200	22.9300	22.7200	22.9300	-2.217%	15	72	+31.923%
2026-04-16	24.6000	24.6000	23.3500	23.4500	+0.774%	17	79	+28.998%
2026-04-15	23.7100	26.0000	23.2700	23.2700	-8.386%	85	76	+29.996%
2026-04-14	26.7600	26.7600	25.2500	25.4000	-9.123%	15	52	+19.094%
2026-04-13	29.2500	29.2500	27.9500	27.9500	-10.417%	21	52	+8.229%
2026-04-10	31.2000	31.2000	31.2000	31.2000	-26.761%	10	43	-3.045%
2026-03-25	42.6000	42.6000	42.6000	42.6000	-8.387%	1	43	-28.991%
2026-03-24	46.5000	46.5000	46.5000	46.5000	-12.248%	4	42	-34.946%
2026-03-02	52.9900	52.9900	52.9900	52.9900	+3.053%	1	44	-42.914%
2026-02-27	51.4200	51.4200	51.4200	51.4200	+29.358%	1	44	-41.171%
2026-02-26	39.7500	39.7500	39.7500	39.7500	-1.365%	1	44	-23.899%
2026-02-25	40.3500	40.3500	40.3000	40.3000	-6.388%	2	42	-24.938%
2026-02-24	42.7500	43.0500	42.7500	43.0500	-6.311%	4	42	-29.733%
2026-02-12	45.8500	45.9500	45.8000	45.9500	-14.860%	10	43	-34.168%
2026-02-05	53.9700	53.9700	53.9700	53.9700	+5.865%	3	33	-43.950%
2026-02-04	47.7500	50.9800	47.7500	50.9800	+10.586%	21	33	-40.663%
2026-02-03	46.0000	46.1000	46.0000	46.1000	+1.542%	2	52	-34.382%
2026-02-02	45.6500	45.6500	45.4000	45.4000	+10.732%	60	52	-33.370%
2026-01-29	41.0500	41.0500	41.0000	41.0000	+19.534%	2	52	-26.220%
2026-01-27	34.4000	34.4000	34.3000	34.3000	-12.051%	2	52	-11.808%
2026-01-16	39.4200	39.4200	39.0000	39.0000	-15.217%	4	51	-22.436%
2026-01-12	46.0000	46.0000	46.0000	46.0000	-10.680%	5	51	-34.239%
2026-01-09	51.5000	51.5000	51.5000	51.5000	+1.079%	10	46	-41.262%
2026-01-05	50.8000	50.9500	50.8000	50.9500	-2.113%	2	36	-40.628%
2026-01-02	51.5000	52.0500	51.5000	52.0500	+4.982%	10	36	-41.883%
2025-12-22	50.0000	50.0000	49.5800	49.5800	-21.302%	10	33	-38.987%
2025-12-17	63.0000	63.0000	63.0000	63.0000	+4.564%	2	33	-51.984%
2025-11-25	61.4000	61.4000	60.2500	60.2500	-0.725%	3	35	-49.793%
2025-11-21	60.6900	60.6900	60.6900	60.6900	+3.921%	1	34	-50.157%
2025-11-19	58.4000	58.4000	58.4000	58.4000	-0.358%	4	33	-48.202%
2025-11-18	58.6100	58.6100	58.6100	58.6100	+3.624%	1	29	-48.388%
2025-11-17	56.5600	56.5600	56.5600	56.5600	+5.878%	1	28	-46.517%
2025-11-13	50.8000	53.4200	50.8000	53.4200	+12.724%	3	28	-43.373%
2025-11-11	46.5400	47.4200	46.5400	47.3900	+11.506%	5	28	-36.168%
2025-11-07	42.7000	42.7000	42.5000	42.5000	+4.167%	2	25	-28.824%
2025-11-06	40.8000	40.8000	40.8000	40.8000	+11.172%	4	25	-25.858%
2025-11-05	37.0000	37.0000	36.7000	36.7000	+19.156%	2	25	-17.575%
2025-10-31	30.6500	30.8000	30.6500	30.8000	+7.317%	4	24	-1.786%
2025-10-28	28.7500	28.7500	28.7000	28.7000	-3.853%	2	22	+5.401%
2025-10-27	29.9500	29.9500	29.8500	29.8500	-13.478%	2	21	+1.340%
2025-10-23	34.5000	34.5000	34.5000	34.5000	+0.203%	1	21	-12.319%
2025-10-21	34.1300	34.4300	34.1300	34.4300	0.000%	24	20	-12.141%

.dark-mode .bDldBx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bDldBx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P125CRWV Jul 17 2026 125.00 Put (CRWV260717P00125000)option OPRA

CRWV20260717P125
CRWV Jul 17 2026 125.00 Put (CRWV260717P00125000)
option OPRA