Dark

CRWV20260717P50
CRWV Jul 17 2026 50.00 Put (CRWV260717P00050000)
option OPRA

EOD

Jun 29, 2026

0.1000-33.333%(-0.0500)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1200	0.1300	0.0800	0.1000	-33.333%	82	6,952	0.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+50.000%	280	6,938	-33.333%
2026-06-25	0.1900	0.1900	0.1000	0.1000	-52.381%	7	6,746	0.000%
2026-06-24	0.1500	0.2100	0.1500	0.2100	+61.538%	4	6,750	-52.381%
2026-06-23	0.1600	0.1600	0.1300	0.1300	+18.182%	2	6,751	-23.077%
2026-06-22	0.1500	0.1500	0.1000	0.1100	-21.429%	8	6,751	-9.091%
2026-06-17	0.2000	0.2000	0.1300	0.1400	+40.000%	8	6,746	-28.571%
2026-06-16	0.1300	0.1300	0.0900	0.1000	-41.176%	43	6,746	0.000%
2026-06-15	0.1800	0.2200	0.1500	0.1700	-19.048%	36	6,748	-41.176%
2026-06-12	0.3300	0.3300	0.2100	0.2100	-32.258%	157	6,766	-52.381%
2026-06-11	0.3300	0.3300	0.3100	0.3100	+19.231%	8	6,918	-67.742%
2026-06-10	0.3500	0.3500	0.2600	0.2600	-13.333%	7	6,922	-61.538%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+11.111%	2	6,922	-66.667%
2026-06-08	0.2600	0.2900	0.2200	0.2700	-18.182%	54	6,920	-62.963%
2026-06-05	0.2400	0.3300	0.2400	0.3300	+43.478%	15	6,959	-69.697%
2026-06-04	0.2800	0.2900	0.2300	0.2300	+15.000%	6	6,956	-56.522%
2026-06-03	0.2700	0.2700	0.2000	0.2000	+5.263%	68	6,956	-50.000%
2026-06-01	0.2000	0.2000	0.1900	0.1900	-24.000%	4	6,895	-47.368%
2026-05-29	0.3100	0.3100	0.2500	0.2500	-10.714%	5	6,895	-60.000%
2026-05-27	0.4000	0.4000	0.2800	0.2800	0.000%	3	6,894	-64.286%
2026-05-26	0.8100	0.8100	0.2600	0.2800	0.000%	104	6,893	-64.286%
2026-05-22	0.2800	0.2800	0.2800	0.2800	0.000%	11	6,946	-64.286%
2026-05-21	0.3300	0.3300	0.2800	0.2800	-33.333%	5	6,947	-64.286%
2026-05-20	0.4000	0.4200	0.4000	0.4200	-2.326%	75	6,947	-76.190%
2026-05-19	0.2900	0.5300	0.2900	0.4300	+7.500%	60	6,870	-76.744%
2026-05-18	0.4600	0.4700	0.4000	0.4000	+17.647%	24	6,870	-75.000%
2026-05-15	0.3700	0.3700	0.3200	0.3400	0.000%	8	6,870	-70.588%
2026-05-14	0.3400	0.3400	0.3400	0.3400	-8.108%	100	6,865	-70.588%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-11.905%	1	6,826	-72.973%
2026-05-12	0.3500	0.4900	0.3300	0.4200	+35.484%	61	6,826	-76.190%
2026-05-11	0.3000	0.3100	0.3000	0.3100	-24.390%	10	6,826	-67.742%
2026-05-08	0.4700	0.4700	0.3600	0.4100	+13.889%	41	6,817	-75.610%
2026-05-07	0.6100	0.6100	0.3600	0.3600	-5.263%	9	6,807	-72.222%
2026-05-06	0.3000	0.3800	0.3000	0.3800	-15.556%	6	6,806	-73.684%
2026-05-05	0.5300	0.5300	0.4500	0.4500	-10.000%	4	6,807	-77.778%
2026-05-04	0.5000	0.5400	0.4600	0.5000	-24.242%	27	6,806	-80.000%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-12.000%	1	6,832	-84.848%
2026-04-30	1.0000	1.0000	0.7200	0.7500	-31.818%	10	6,832	-86.667%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+6.796%	2	6,832	-90.909%
2026-04-28	1.0900	1.0900	0.9600	1.0300	+8.421%	13	6,830	-90.291%
2026-04-27	0.8800	0.9800	0.8800	0.9500	+4.396%	5	6,837	-89.474%
2026-04-24	0.6000	0.9300	0.6000	0.9100	+22.973%	35	6,837	-89.011%
2026-04-23	0.6800	0.7400	0.6800	0.7400	+15.625%	19	6,865	-86.486%
2026-04-22	0.6200	0.6400	0.6000	0.6400	-8.571%	15	6,866	-84.375%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-1.408%	5	6,862	-85.714%
2026-04-20	0.6200	0.7500	0.6200	0.7100	-11.250%	15	6,862	-85.915%
2026-04-17	1.1300	1.1300	0.7200	0.8000	+14.286%	7	6,861	-87.500%
2026-04-16	0.7500	0.7500	0.7000	0.7000	-12.500%	18	6,866	-85.714%
2026-04-15	0.8900	0.9000	0.8000	0.8000	-13.978%	4	6,865	-87.500%
2026-04-14	1.1100	1.1100	0.9000	0.9300	-20.513%	14	6,867	-89.247%
2026-04-13	1.3700	1.3700	1.1700	1.1700	-17.606%	9	6,871	-91.453%
2026-04-10	1.5900	1.5900	1.3700	1.4200	-16.471%	64	6,864	-92.958%
2026-04-09	1.8500	2.2100	1.7000	1.7000	-9.574%	6	6,859	-94.118%
2026-04-08	1.7700	2.0500	1.7700	1.8800	-28.788%	12	6,863	-94.681%
2026-04-07	2.6200	2.6500	2.6200	2.6400	-1.124%	28	6,865	-96.212%
2026-04-06	2.4000	2.8900	2.4000	2.6700	-4.643%	50	6,883	-96.255%
2026-04-02	3.4200	3.4200	2.8000	2.8000	-5.724%	4	6,845	-96.429%
2026-04-01	3.0900	3.1500	2.9400	2.9700	-13.913%	86	6,845	-96.633%
2026-03-31	3.8000	3.8000	3.4000	3.4500	-29.592%	12	6,787	-97.101%
2026-03-30	3.8300	4.9200	3.8300	4.9000	+24.682%	52	6,788	-97.959%
2026-03-27	3.4200	4.0000	3.4000	3.9300	+33.220%	156	6,759	-97.455%
2026-03-26	2.5000	2.9500	2.4800	2.9500	+20.408%	37	6,702	-96.610%
2026-03-25	2.3700	2.4800	2.3500	2.4500	-12.186%	21	6,703	-95.918%
2026-03-24	2.8700	3.0100	2.6700	2.7900	-5.424%	56	6,707	-96.416%
2026-03-23	2.9800	3.0100	2.9000	2.9500	-15.714%	211	6,708	-96.610%
2026-03-20	3.2000	3.5000	3.2000	3.5000	+0.575%	10,201	6,733	-97.143%
2026-03-19	3.5700	3.7100	3.4800	3.4800	+4.192%	22	10,555	-97.126%
2026-03-18	3.3400	3.3400	3.3400	3.3400	+7.742%	1	10,555	-97.006%
2026-03-17	3.1000	3.1600	3.1000	3.1000	-2.208%	16	10,555	-96.774%
2026-03-16	3.2500	3.3600	3.0000	3.1700	-16.579%	43	10,541	-96.845%
2026-03-13	3.5400	3.8000	3.5400	3.8000	-3.797%	11	10,539	-97.368%
2026-03-12	4.0500	4.0500	3.8000	3.9500	+2.597%	152	10,547	-97.468%
2026-03-11	4.1500	4.1500	3.7000	3.8500	-20.619%	57	10,552	-97.403%
2026-03-10	4.7300	4.8500	4.7300	4.8500	-12.138%	21	10,564	-97.938%
2026-03-09	5.5200	5.5200	5.5200	5.5200	+1.284%	10	10,565	-98.188%
2026-03-06	4.9000	5.5000	4.9000	5.4500	+6.238%	83	10,558	-98.165%
2026-03-05	4.8500	5.1300	4.8500	5.1300	+16.591%	25	10,555	-98.051%
2026-03-04	4.5000	4.5000	4.4000	4.4000	-18.519%	17	10,535	-97.727%
2026-03-03	6.0800	6.2500	5.4000	5.4000	+12.500%	62	10,552	-98.148%
2026-03-02	5.1000	5.4500	4.8000	4.8000	-6.433%	58	10,499	-97.917%
2026-02-27	4.9000	5.3500	4.7300	5.1300	+36.800%	114	10,446	-98.051%
2026-02-26	3.6500	3.7500	3.6500	3.7500	-9.639%	17	10,386	-97.333%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-12.632%	2	10,385	-97.590%
2026-02-23	4.9800	4.9800	4.6500	4.7500	-8.478%	7	10,385	-97.895%
2026-02-20	4.3500	5.7000	4.3500	5.1900	+19.861%	18	10,384	-98.073%
2026-02-18	4.4000	4.4000	4.3300	4.3300	-17.366%	4	10,383	-97.691%
2026-02-11	5.2400	5.2400	5.2400	5.2400	+19.091%	1	10,381	-98.092%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-7.368%	312	10,380	-97.727%
2026-02-06	5.1000	5.1000	4.7500	4.7500	-25.314%	90	10,068	-97.895%
2026-02-05	5.7000	6.3600	5.7000	6.3600	+24.706%	215	10,078	-98.428%
2026-02-04	5.0200	5.1000	5.0200	5.1000	+18.605%	23	10,082	-98.039%
2026-02-03	4.1000	4.7000	4.1000	4.3000	+4.878%	219	10,085	-97.674%
2026-02-02	4.0000	4.1000	4.0000	4.1000	+18.841%	14	9,988	-97.561%
2026-01-30	3.4500	3.4500	3.4500	3.4500	+2.071%	13	9,993	-97.101%
2026-01-29	3.3800	3.3800	3.3800	3.3800	+12.667%	10	10,006	-97.041%
2026-01-27	2.7200	3.0000	2.7200	3.0000	-7.692%	11	10,006	-96.667%
2026-01-26	3.2000	3.2500	2.8000	3.2500	-13.102%	8	10,007	-96.923%
2026-01-23	3.7400	3.7400	3.7400	3.7400	-4.103%	5	10,007	-97.326%
2026-01-22	3.9000	3.9400	3.9000	3.9000	-7.143%	195	10,012	-97.436%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-3.226%	1	9,839	-97.619%
2026-01-20	4.1300	4.3400	4.1300	4.3400	+18.904%	2	9,839	-97.696%
2026-01-16	3.9000	3.9000	3.6500	3.6500	-7.595%	2	9,838	-97.260%
2026-01-15	4.2000	4.2000	3.8900	3.9500	-16.842%	14	9,838	-97.468%
2026-01-14	4.7500	4.7500	4.7500	4.7500	+4.396%	7	9,828	-97.895%
2026-01-13	4.5500	4.5500	4.5500	4.5500	0.000%	10	9,828	-97.802%
2026-01-12	4.7500	5.1000	4.5500	4.5500	-17.572%	5	9,828	-97.802%
2026-01-09	5.9500	6.0500	5.4500	5.5200	-8.760%	30	9,832	-98.188%
2026-01-08	6.0000	6.0500	5.7500	6.0500	+1.510%	9,832	9,844	-98.347%
2026-01-07	6.0000	6.0000	5.9500	5.9600	-9.697%	100	149	-98.322%
2026-01-06	6.5000	6.7000	6.5000	6.6000	+5.600%	8	105	-98.485%
2026-01-05	6.2500	6.2500	6.2500	6.2500	-5.303%	5	97	-98.400%
2025-12-30	6.6000	6.6000	6.6000	6.6000	+13.793%	1	94	-98.485%
2025-12-23	6.0500	6.0500	5.8000	5.8000	+3.571%	2	94	-98.276%
2025-12-22	5.6000	5.6000	5.6000	5.6000	-18.841%	1	94	-98.214%
2025-12-19	6.9000	6.9000	6.9000	6.9000	-21.591%	1	94	-98.551%
2025-12-18	8.4000	8.8000	8.4000	8.8000	+1.149%	2	94	-98.864%
2025-12-17	8.0000	8.7000	8.0000	8.7000	+10.266%	2	93	-98.851%
2025-12-16	7.8900	7.8900	7.8900	7.8900	+11.127%	5	91	-98.733%
2025-12-15	7.1000	7.1000	7.1000	7.1000	+27.013%	4	91	-98.592%
2025-12-12	5.5900	5.5900	5.5900	5.5900	+8.544%	3	90	-98.211%
2025-12-09	5.1500	5.1500	5.1500	5.1500	-11.664%	50	90	-98.058%
2025-12-05	5.8300	5.8300	5.8300	5.8300	-23.890%	3	90	-98.285%
2025-12-03	7.6600	7.6600	7.6600	7.6600	+11.825%	5	87	-98.695%
2025-12-02	6.7000	6.9000	6.6500	6.8500	-10.458%	5	87	-98.540%
2025-12-01	8.1000	8.1000	7.6500	7.6500	-2.919%	32	84	-98.693%
2025-11-28	7.8800	7.8800	7.8800	7.8800	-4.485%	1	54	-98.731%
2025-11-24	8.2500	8.2500	8.2500	8.2500	+7.562%	1	54	-98.788%
2025-11-17	7.6700	7.6700	7.6700	7.6700	+5.793%	1	54	-98.696%
2025-11-14	7.2500	7.2500	7.2500	7.2500	+13.281%	50	53	-98.621%
2025-11-13	6.4000	6.4000	6.4000	6.4000	+16.364%	1	3	-98.438%
2025-11-12	5.0500	5.5000	5.0500	5.5000	0.000%	3	0	-98.182%

.dark-mode .tjWZ3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjWZ3P{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P50CRWV Jul 17 2026 50.00 Put (CRWV260717P00050000)option OPRA

CRWV20260717P50
CRWV Jul 17 2026 50.00 Put (CRWV260717P00050000)
option OPRA