Dark

CRWV20260717P45
CRWV Jul 17 2026 45.00 Put (CRWV260717P00045000)
option OPRA

EOD

Jun 29, 2026

0.0600-45.455%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0700	0.0700	0.0400	0.0600	-45.455%	4	3,467	0.000%
2026-06-26	0.1600	0.1800	0.1100	0.1100	+22.222%	4	3,467	-45.455%
2026-06-25	0.0800	0.0900	0.0700	0.0900	-18.182%	3,262	3,467	-33.333%
2026-06-24	0.1000	0.1100	0.1000	0.1100	+22.222%	100	535	-45.455%
2026-06-23	0.0900	0.0900	0.0900	0.0900	0.000%	5	435	-33.333%
2026-06-22	0.0800	0.1800	0.0800	0.0900	+28.571%	28	435	-33.333%
2026-06-18	0.0700	0.0700	0.0700	0.0700	-30.000%	1	440	-14.286%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-16.667%	1	440	-40.000%
2026-06-16	0.0800	0.1200	0.0500	0.1200	+9.091%	27	440	-50.000%
2026-06-15	0.1000	0.2200	0.1000	0.1100	-45.000%	15	439	-45.455%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-23.077%	40	436	-70.000%
2026-06-10	0.2600	0.2600	0.2600	0.2600	+30.000%	1	436	-76.923%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+25.000%	2	437	-70.000%
2026-06-08	0.2500	0.2600	0.1600	0.1600	-27.273%	4	436	-62.500%
2026-06-05	0.1600	0.2200	0.1600	0.2200	+15.789%	26	436	-72.727%
2026-06-04	0.0700	0.2100	0.0700	0.1900	-13.636%	50	419	-68.421%
2026-06-03	0.2200	0.2200	0.2200	0.2200	+46.667%	1	380	-72.727%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+50.000%	1	381	-60.000%
2026-06-01	0.1100	0.1100	0.1000	0.1000	-37.500%	6	381	-40.000%
2026-05-29	0.2000	0.2000	0.1100	0.1600	-23.810%	9	377	-62.500%
2026-05-28	0.2100	0.2100	0.1900	0.2100	+23.529%	25	380	-71.429%
2026-05-27	0.1500	0.1800	0.1500	0.1700	-75.714%	29	393	-64.706%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+218.182%	1	369	-91.429%
2026-05-21	0.2000	0.2200	0.1500	0.2200	-18.519%	9	370	-72.727%
2026-05-20	0.2500	0.2700	0.2100	0.2700	-10.000%	14	371	-77.778%
2026-05-19	0.3800	0.3800	0.2800	0.3000	+30.435%	14	366	-80.000%
2026-05-18	0.2900	0.2900	0.2200	0.2300	-14.815%	20	366	-73.913%
2026-05-15	0.4100	0.4200	0.2700	0.2700	-3.571%	9	366	-77.778%
2026-05-14	0.2800	0.2800	0.2800	0.2800	+12.000%	1	362	-78.571%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-7.407%	40	298	-76.000%
2026-05-12	0.2400	0.3000	0.2300	0.2700	+42.105%	88	298	-77.778%
2026-05-11	0.2100	0.2100	0.1700	0.1900	-24.000%	18	298	-68.421%
2026-05-08	0.3000	0.3000	0.2500	0.2500	-16.667%	15	291	-76.000%
2026-05-07	0.3100	0.3100	0.2900	0.3000	+36.364%	11	292	-80.000%
2026-05-06	0.4300	0.4300	0.2200	0.2200	-26.667%	11	301	-72.727%
2026-05-04	0.4100	0.4100	0.3000	0.3000	-48.276%	13	290	-80.000%
2026-04-30	0.6500	0.6500	0.5000	0.5800	-17.143%	5	294	-89.655%
2026-04-29	0.6400	0.7000	0.6400	0.7000	-6.667%	2	293	-91.429%
2026-04-28	0.7400	0.7500	0.7400	0.7500	+8.696%	6	294	-92.000%
2026-04-27	0.6600	0.6900	0.6600	0.6900	+6.154%	2	299	-91.304%
2026-04-24	0.5900	0.6500	0.5500	0.6500	+32.653%	28	298	-90.769%
2026-04-23	0.5900	0.6100	0.4900	0.4900	-9.259%	63	297	-87.755%
2026-04-22	0.4600	0.5500	0.3800	0.5400	+1.887%	75	302	-88.889%
2026-04-16	0.5100	0.5300	0.5100	0.5300	-19.697%	7	265	-88.679%
2026-04-15	0.6800	0.6800	0.6600	0.6600	+6.452%	5	266	-90.909%
2026-04-14	0.6700	0.6700	0.5700	0.6200	-22.500%	20	267	-90.323%
2026-04-13	0.5300	0.8000	0.5300	0.8000	-14.894%	2	267	-92.500%
2026-04-10	1.0300	1.0300	0.7600	0.9400	-24.800%	25	268	-93.617%
2026-04-09	1.2500	1.4000	1.2500	1.2500	-2.344%	15	252	-95.200%
2026-04-08	1.2800	1.2800	1.2800	1.2800	-27.273%	5	239	-95.313%
2026-04-07	1.9000	1.9000	1.6700	1.7600	+1.149%	3	241	-96.591%
2026-04-06	1.8900	1.8900	1.7400	1.7400	-31.765%	6	242	-96.552%
2026-04-02	2.5500	2.5500	2.5500	2.5500	+25.616%	5	243	-97.647%
2026-04-01	2.0700	2.0700	2.0300	2.0300	-16.461%	6	243	-97.044%
2026-03-31	2.6100	2.6100	2.4300	2.4300	-29.360%	3	238	-97.531%
2026-03-30	2.9400	3.4800	2.9400	3.4400	+27.407%	18	240	-98.256%
2026-03-27	2.2800	2.7000	2.2800	2.7000	+37.755%	8	243	-97.778%
2026-03-26	1.9600	1.9600	1.9600	1.9600	+15.294%	1	241	-96.939%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-11.917%	1	241	-96.471%
2026-03-24	2.0000	2.0200	1.9300	1.9300	-3.500%	12	242	-96.891%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-6.977%	1	237	-97.000%
2026-03-18	2.3000	2.3000	2.1000	2.1500	-3.587%	19	237	-97.209%
2026-03-17	2.2300	2.2300	2.2300	2.2300	+11.500%	4	237	-97.309%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-24.528%	5	237	-97.000%
2026-03-13	2.6500	2.6500	2.6500	2.6500	-2.930%	2	237	-97.736%
2026-03-11	3.0600	3.0600	2.7300	2.7300	-34.217%	3	236	-97.802%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+15.278%	1	236	-98.554%
2026-03-05	3.6500	3.6500	3.6000	3.6000	+10.769%	12	245	-98.333%
2026-03-04	3.6500	3.6500	3.2100	3.2500	-19.355%	43	234	-98.154%
2026-03-03	4.4500	4.4900	4.0300	4.0300	+3.333%	41	234	-98.511%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+3.723%	10	207	-98.462%
2026-02-27	3.5000	3.8000	3.5000	3.7600	+30.556%	42	200	-98.404%
2026-02-25	2.8800	2.8800	2.8800	2.8800	-17.003%	2	182	-97.917%
2026-02-17	3.4700	3.4700	3.4700	3.4700	+31.439%	1	182	-98.271%
2026-02-13	2.6400	2.6400	2.6400	2.6400	-19.512%	30	209	-97.727%
2026-02-10	3.2500	3.2800	3.2500	3.2800	-21.905%	31	209	-98.171%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+31.661%	2	179	-98.571%
2026-02-04	3.6500	3.6500	3.1500	3.1900	+7.047%	3	177	-98.119%
2026-02-03	2.9800	2.9800	2.9800	2.9800	+4.561%	2	176	-97.987%
2026-01-30	2.6500	2.8500	2.6500	2.8500	+27.232%	2	176	-97.895%
2026-01-29	2.2400	2.2400	2.2400	2.2400	+13.131%	1	175	-97.321%
2026-01-28	1.9800	1.9800	1.9800	1.9800	-20.800%	2	174	-96.970%
2026-01-26	2.5000	2.5000	2.5000	2.5000	-13.793%	30	176	-97.600%
2026-01-22	2.8900	2.9000	2.8700	2.9000	-1.695%	4	176	-97.931%
2026-01-21	2.9500	2.9500	2.9500	2.9500	+11.321%	1	175	-97.966%
2026-01-16	2.7700	2.7700	2.6500	2.6500	-19.940%	2	175	-97.736%
2026-01-12	3.3700	3.3700	3.3100	3.3100	-19.465%	11	175	-98.187%
2026-01-09	4.3500	4.3500	4.0500	4.1100	-17.800%	6	167	-98.540%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+3.734%	10	166	-98.800%
2025-12-26	4.8200	4.8200	4.8200	4.8200	+13.412%	1	170	-98.755%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-10.901%	1	169	-98.588%
2025-12-19	6.1000	6.1000	4.7700	4.7700	-27.397%	9	168	-98.742%
2025-12-18	6.5700	6.5700	6.5700	6.5700	-5.739%	1	163	-99.087%
2025-12-17	6.9000	7.1000	6.9000	6.9700	+14.262%	13	163	-99.139%
2025-12-16	6.1000	6.1000	6.1000	6.1000	+41.860%	30	161	-99.016%
2025-12-05	4.3000	4.3000	4.3000	4.3000	-20.370%	4	191	-98.605%
2025-12-02	5.4000	5.4000	5.4000	5.4000	-6.412%	30	187	-98.889%
2025-12-01	5.7700	5.7700	5.7700	5.7700	-5.410%	1	157	-98.960%
2025-11-28	6.1000	6.1000	6.1000	6.1000	-0.813%	1	157	-99.016%
2025-11-26	6.1300	6.1500	6.1300	6.1500	-9.559%	4	157	-99.024%
2025-11-25	6.9500	6.9500	6.8000	6.8000	+2.256%	4	157	-99.118%
2025-11-24	6.7500	6.7500	6.6500	6.6500	-5.000%	2	155	-99.098%
2025-11-21	7.2500	7.2500	7.0000	7.0000	+13.086%	5	155	-99.143%
2025-11-20	5.6100	6.1900	5.2700	6.1900	-0.960%	69	153	-99.031%
2025-11-19	6.3000	6.4500	6.2500	6.2500	+0.806%	4	86	-99.040%
2025-11-18	6.3000	6.6400	6.1000	6.2000	-1.587%	17	83	-99.032%
2025-11-17	6.2400	6.4500	6.2100	6.3000	+10.526%	33	79	-99.048%
2025-11-14	5.5400	5.7000	5.1000	5.7000	+18.750%	32	67	-98.947%
2025-11-13	4.3800	4.8200	4.2000	4.8000	+23.077%	35	36	-98.750%
2025-11-12	3.9000	3.9000	3.9000	3.9000	0.000%	1	0	-98.462%

.dark-mode .zL1jmH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zL1jmH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P45CRWV Jul 17 2026 45.00 Put (CRWV260717P00045000)option OPRA

CRWV20260717P45
CRWV Jul 17 2026 45.00 Put (CRWV260717P00045000)
option OPRA