Dark

CRWV20260717P55
CRWV Jul 17 2026 55.00 Put (CRWV260717P00055000)
option OPRA

EOD

Jun 29, 2026

0.1700-15.000%(-0.0300)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2200	0.2700	0.1300	0.1700	-15.000%	81	18,054	0.000%
2026-06-26	0.2700	0.2700	0.1800	0.2000	+5.263%	107	17,991	-15.000%
2026-06-25	0.2500	0.2500	0.1800	0.1900	+46.154%	72	17,933	-10.526%
2026-06-24	0.2200	0.2500	0.1300	0.1300	-43.478%	212	17,947	+30.769%
2026-06-23	0.2000	0.2300	0.2000	0.2300	+53.333%	312	18,127	-26.087%
2026-06-22	0.2000	0.2000	0.1500	0.1500	+25.000%	11	18,087	+13.333%
2026-06-17	0.1200	0.1500	0.1200	0.1200	+9.091%	14	18,076	+41.667%
2026-06-16	0.3600	0.3600	0.0800	0.1100	-54.167%	372	18,076	+54.545%
2026-06-15	0.2300	0.2400	0.2200	0.2400	-29.412%	8	17,947	-29.167%
2026-06-12	0.3500	0.3700	0.3300	0.3400	-37.037%	12	17,947	-50.000%
2026-06-11	0.5500	0.6000	0.5400	0.5400	-3.571%	9	17,945	-68.519%
2026-06-10	0.5000	0.5600	0.4200	0.5600	+16.667%	60	17,942	-69.643%
2026-06-09	0.3900	0.5900	0.3500	0.4800	+11.628%	54	17,928	-64.583%
2026-06-08	0.4600	0.4600	0.4300	0.4300	-21.818%	6	17,903	-60.465%
2026-06-05	0.3800	0.5500	0.3700	0.5500	+83.333%	19	17,898	-69.091%
2026-06-04	0.3600	0.3600	0.3000	0.3000	-6.250%	12	17,893	-43.333%
2026-06-03	0.3200	0.3200	0.3200	0.3200	+45.455%	1	17,893	-46.875%
2026-06-02	0.2700	0.2800	0.2200	0.2200	-12.000%	33	17,893	-22.727%
2026-06-01	0.3000	0.3000	0.2500	0.2500	-35.897%	7	17,925	-32.000%
2026-05-29	0.4000	0.4100	0.3900	0.3900	0.000%	36	17,931	-56.410%
2026-05-28	0.4500	0.4500	0.3900	0.3900	-22.000%	8	17,914	-56.410%
2026-05-27	0.4700	0.5200	0.4700	0.5000	+8.696%	11	17,916	-66.000%
2026-05-26	0.4200	0.4600	0.4200	0.4600	+12.195%	4	17,915	-63.043%
2026-05-22	0.4400	0.4500	0.4000	0.4100	-12.766%	7	17,914	-58.537%
2026-05-21	0.5100	0.5400	0.4600	0.4700	-28.788%	56	17,927	-63.830%
2026-05-20	0.6800	0.6800	0.6100	0.6600	-9.589%	86	17,927	-74.242%
2026-05-19	0.6000	0.8700	0.6000	0.7300	+2.817%	17,266	642	-76.712%
2026-05-18	0.7100	0.7600	0.6600	0.7100	+22.414%	178	642	-76.056%
2026-05-15	0.6300	0.6300	0.5800	0.5800	+16.000%	4	642	-70.690%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-12.281%	65	640	-66.000%
2026-05-13	0.5700	0.5700	0.5700	0.5700	-12.308%	1	703	-70.175%
2026-05-12	0.7000	0.7000	0.6500	0.6500	+25.000%	3	703	-73.846%
2026-05-11	0.5200	0.5200	0.5200	0.5200	-16.129%	50	703	-67.308%
2026-05-08	0.6300	0.6500	0.6200	0.6200	+14.815%	7	704	-72.581%
2026-05-07	0.6100	0.6600	0.5300	0.5400	+1.887%	104	698	-68.519%
2026-05-06	0.6000	0.6000	0.5300	0.5300	-18.462%	7	674	-67.925%
2026-05-05	0.7300	0.7900	0.6500	0.6500	-10.959%	15	674	-73.846%
2026-05-04	0.7000	0.7300	0.7000	0.7300	-27.000%	18	681	-76.712%
2026-05-01	1.0000	1.0000	0.9600	1.0000	-8.257%	4	677	-83.000%
2026-04-30	1.1600	1.1600	1.0900	1.0900	-21.014%	21	677	-84.404%
2026-04-29	1.4200	1.4200	1.3800	1.3800	-2.817%	20	677	-87.681%
2026-04-27	1.4100	1.4200	1.4100	1.4200	+5.970%	63	662	-88.028%
2026-04-24	1.1100	1.4000	1.1100	1.3400	+34.000%	10	653	-87.313%
2026-04-23	1.0200	1.0200	1.0000	1.0000	+17.647%	7	652	-83.000%
2026-04-21	0.8400	0.8500	0.8400	0.8500	-17.476%	10	641	-80.000%
2026-04-20	0.9800	1.0300	0.9800	1.0300	+6.186%	23	641	-83.495%
2026-04-17	0.9200	0.9700	0.9200	0.9700	-7.619%	3	620	-82.474%
2026-04-16	1.1100	1.1100	1.0500	1.0500	-5.405%	22	621	-83.810%
2026-04-15	1.2400	1.2400	1.1100	1.1100	-20.714%	17	601	-84.685%
2026-04-14	1.4400	1.4400	1.4000	1.4000	-14.634%	2	607	-87.857%
2026-04-13	1.8000	1.8000	1.5300	1.6400	-20.000%	18	608	-89.634%
2026-04-10	2.2000	2.2000	1.8900	2.0500	-19.291%	24	611	-91.707%
2026-04-09	2.5000	2.9800	2.3900	2.5400	-7.299%	47	612	-93.307%
2026-04-08	2.7000	2.7400	2.5400	2.7400	-15.692%	14	599	-93.796%
2026-04-07	3.6600	3.6600	3.2500	3.2500	-18.750%	306	602	-94.769%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+0.756%	1	615	-95.750%
2026-04-02	4.8000	4.8000	3.9700	3.9700	-8.736%	6	613	-95.718%
2026-04-01	4.2200	4.4000	4.2200	4.3500	-7.839%	315	613	-96.092%
2026-03-31	5.3500	5.4500	4.7200	4.7200	-30.588%	30	437	-96.398%
2026-03-30	5.3500	6.9100	5.3500	6.8000	+24.088%	50	442	-97.500%
2026-03-27	4.7400	5.5200	4.7400	5.4800	+29.858%	47	441	-96.898%
2026-03-26	4.0500	4.2500	4.0500	4.2200	+20.917%	30	438	-95.972%
2026-03-25	3.3500	3.4900	3.3500	3.4900	-14.251%	18	453	-95.129%
2026-03-24	3.9000	4.0700	3.9000	4.0700	+1.750%	31	446	-95.823%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-15.254%	30	475	-95.750%
2026-03-20	4.4300	4.7200	4.4300	4.7200	+0.426%	4	445	-96.398%
2026-03-19	4.7500	4.8000	4.7000	4.7000	+9.302%	13	441	-96.383%
2026-03-18	4.3900	4.3900	4.1500	4.3000	0.000%	44	444	-96.047%
2026-03-17	4.3700	4.4000	4.2000	4.3000	+3.118%	14	417	-96.047%
2026-03-16	4.1000	4.5600	4.1000	4.1700	-16.600%	141	405	-95.923%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-6.367%	1	335	-96.600%
2026-03-12	5.4500	5.4500	5.3400	5.3400	-16.693%	51	335	-96.816%
2026-03-10	6.5500	6.5500	6.3500	6.4100	-13.378%	3	284	-97.348%
2026-03-09	7.4000	7.4000	7.4000	7.4000	+1.370%	3	283	-97.703%
2026-03-06	7.3000	7.3000	7.3000	7.3000	+12.308%	1	283	-97.671%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+9.244%	1	282	-97.385%
2026-03-04	6.3500	6.3500	5.9500	5.9500	-17.361%	3	281	-97.143%
2026-03-03	8.0500	8.0500	7.2000	7.2000	+8.271%	8	282	-97.639%
2026-03-02	6.8500	6.9200	6.4000	6.6500	+1.527%	14	276	-97.444%
2026-02-27	6.4500	6.6000	6.3500	6.5500	+28.684%	23	272	-97.405%
2026-02-26	5.0900	5.0900	5.0900	5.0900	-4.682%	1	265	-96.660%
2026-02-24	5.3400	5.3400	5.3400	5.3400	-17.846%	1	264	-96.816%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-1.216%	5	264	-97.385%
2026-02-20	6.5800	6.5800	6.5800	6.5800	+21.852%	3	269	-97.416%
2026-02-19	5.6900	5.6900	5.4000	5.4000	-6.897%	2	269	-96.852%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-11.450%	30	268	-97.069%
2026-02-17	6.5500	6.5500	6.5500	6.5500	+12.931%	1	238	-97.405%
2026-02-13	5.8000	5.8000	5.8000	5.8000	+0.870%	25	213	-97.069%
2026-02-10	5.7500	5.7500	5.7500	5.7500	+6.481%	7	213	-97.043%
2026-02-09	5.4000	5.4000	5.4000	5.4000	0.000%	1	206	-96.852%
2026-02-03	5.4000	5.4000	5.4000	5.4000	+27.059%	11	206	-96.852%
2026-01-29	4.2500	4.2500	4.2500	4.2500	+19.048%	2	195	-96.000%
2026-01-27	3.7500	3.7500	3.5700	3.5700	-8.462%	6	195	-95.238%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-22.000%	1	196	-95.641%
2026-01-23	5.1000	5.1000	5.0000	5.0000	+4.822%	31	197	-96.600%
2026-01-22	4.7700	4.7700	4.7700	4.7700	-11.667%	1	166	-96.436%
2026-01-20	5.4000	5.4000	5.4000	5.4000	+16.883%	1	167	-96.852%
2026-01-16	4.6200	4.6200	4.6200	4.6200	-14.444%	1	169	-96.320%
2026-01-15	5.1900	5.4000	4.9200	5.4000	-10.000%	23	169	-96.852%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+0.334%	12	170	-97.167%
2026-01-13	6.0700	6.1500	5.9800	5.9800	+0.504%	3	158	-97.157%
2026-01-12	6.1000	6.1000	5.9500	5.9500	-17.704%	6	155	-97.143%
2026-01-09	7.2300	7.2300	7.2300	7.2300	-4.111%	3	161	-97.649%
2026-01-08	7.6500	7.6500	7.5400	7.5400	-1.438%	101	158	-97.745%
2026-01-02	7.8000	7.8000	7.6500	7.6500	-9.467%	20	57	-97.778%
2025-12-30	8.4700	8.4700	8.4500	8.4500	+19.014%	2	57	-97.988%
2025-12-22	7.1000	7.1000	7.1000	7.1000	-18.391%	1	54	-97.606%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-23.009%	1	54	-98.046%
2025-12-17	10.5000	11.3500	10.5000	11.3000	+72.519%	27	54	-98.496%
2025-12-09	6.5500	6.5500	6.5500	6.5500	-8.263%	10	27	-97.405%
2025-12-08	7.1200	7.1400	7.1200	7.1400	-1.108%	10	37	-97.619%
2025-12-05	7.2200	7.2200	7.2200	7.2200	-9.637%	4	27	-97.645%
2025-12-04	7.9900	7.9900	7.9900	7.9900	-26.019%	3	26	-97.872%
2025-12-01	10.7500	10.8000	10.7500	10.8000	+8.000%	2	26	-98.426%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-7.834%	3	22	-98.300%
2025-11-25	11.0500	11.0500	10.8500	10.8500	+4.831%	4	22	-98.433%
2025-11-24	10.4000	10.4000	10.3500	10.3500	-0.097%	2	20	-98.357%
2025-11-18	10.9100	10.9100	10.3600	10.3600	+10.802%	2	20	-98.359%
2025-11-14	9.4000	9.4000	9.3500	9.3500	+38.519%	2	18	-98.182%
2025-11-11	7.0000	7.0100	6.5000	6.7500	+12.500%	17	18	-97.481%
2025-11-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-97.167%

.dark-mode .hbtWMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbtWMZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P55CRWV Jul 17 2026 55.00 Put (CRWV260717P00055000)option OPRA

CRWV20260717P55
CRWV Jul 17 2026 55.00 Put (CRWV260717P00055000)
option OPRA