Dark

CRWV20260717P65
CRWV Jul 17 2026 65.00 Put (CRWV260717P00065000)
option OPRA

EOD

Jun 29, 2026

0.4200-16.000%(-0.0800)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3900	0.6300	0.3900	0.4200	-16.000%	68	5,611	0.000%
2026-06-26	0.6000	0.6000	0.4900	0.5000	+6.383%	21	5,609	-16.000%
2026-06-25	0.5400	0.5400	0.4600	0.4700	-20.339%	237	5,608	-10.638%
2026-06-24	0.5000	0.6200	0.5000	0.5900	+31.111%	15	5,761	-28.814%
2026-06-23	0.6000	0.6000	0.3800	0.4500	+21.622%	57	5,756	-6.667%
2026-06-22	0.2900	0.4300	0.2800	0.3700	+23.333%	22	5,785	+13.514%
2026-06-18	0.3000	0.3100	0.2600	0.3000	+11.111%	38	5,806	+40.000%
2026-06-17	0.2800	0.3000	0.2700	0.2700	-10.000%	15	5,806	+55.556%
2026-06-16	0.4600	0.4600	0.3000	0.3000	-31.818%	23	5,806	+40.000%
2026-06-15	0.6800	0.6800	0.4400	0.4400	-48.235%	54	5,826	-4.545%
2026-06-12	1.1000	1.1000	0.7900	0.8500	-38.849%	76	5,855	-50.588%
2026-06-11	1.5100	1.6300	1.3400	1.3900	+1.460%	1,373	5,877	-69.784%
2026-06-10	1.1600	1.3800	1.0600	1.3700	+13.223%	87	5,029	-69.343%
2026-06-09	0.8800	1.5000	0.8800	1.2100	+27.368%	1,081	5,047	-65.289%
2026-06-08	1.1000	1.1300	0.9200	0.9500	-29.104%	17	4,484	-55.789%
2026-06-05	0.9000	1.4200	0.8700	1.3400	+83.562%	1,708	4,485	-68.657%
2026-06-04	0.8700	0.9000	0.7300	0.7300	+1.389%	38	3,786	-42.466%
2026-06-03	0.7200	0.7500	0.6700	0.7200	+41.176%	36	3,769	-41.667%
2026-06-02	0.5100	0.5500	0.4400	0.5100	+6.250%	54	3,741	-17.647%
2026-06-01	0.7400	0.7400	0.4800	0.4800	-47.253%	325	3,755	-12.500%
2026-05-29	1.0000	1.0200	0.9100	0.9100	-6.186%	95	3,881	-53.846%
2026-05-28	0.9800	0.9800	0.9200	0.9700	-16.379%	57	3,869	-56.701%
2026-05-27	1.2700	1.3000	1.0900	1.1600	+9.434%	40	3,903	-63.793%
2026-05-26	0.8900	1.0600	0.8900	1.0600	+1.923%	11	3,901	-60.377%
2026-05-22	1.0900	1.0900	1.0000	1.0400	-4.587%	197	3,744	-59.615%
2026-05-21	1.2400	1.2400	1.0900	1.0900	-27.333%	32	3,736	-61.468%
2026-05-20	1.6300	1.6300	1.4700	1.5000	-13.295%	131	3,736	-72.000%
2026-05-19	1.7100	2.0000	1.5600	1.7300	+27.206%	92	3,679	-75.723%
2026-05-18	1.4800	1.6600	1.3600	1.3600	+11.475%	24	3,679	-69.118%
2026-05-15	2.0000	2.0000	1.2200	1.2200	+8.929%	90	3,679	-65.574%
2026-05-14	1.1200	1.1200	1.1200	1.1200	-11.111%	20	3,695	-62.500%
2026-05-13	1.3900	1.3900	1.2600	1.2600	-8.029%	7	3,679	-66.667%
2026-05-12	1.3000	1.6000	1.3000	1.3700	+33.010%	30	3,679	-69.343%
2026-05-11	1.0000	1.1100	0.9900	1.0300	-16.260%	13	3,679	-59.223%
2026-05-08	1.2000	1.4000	1.1300	1.2300	+14.953%	46	3,676	-65.854%
2026-05-07	1.1000	1.1300	1.0300	1.0700	+5.941%	125	3,640	-60.748%
2026-05-06	1.0100	1.0400	0.9900	1.0100	-19.841%	153	3,564	-58.416%
2026-05-05	1.4000	1.4000	1.2400	1.2600	-3.817%	93	3,535	-66.667%
2026-05-04	1.9400	1.9400	1.3100	1.3100	-37.019%	172	3,500	-67.939%
2026-04-30	2.2400	2.3700	2.0800	2.0800	-24.638%	142	3,413	-79.808%
2026-04-27	2.7600	2.7600	2.7600	2.7600	+8.235%	2	3,510	-84.783%
2026-04-24	1.9500	2.8000	1.9500	2.5500	+45.714%	61	3,508	-83.529%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+4.790%	10	3,505	-76.000%
2026-04-22	1.7000	1.7000	1.6700	1.6700	-12.565%	21	3,495	-74.850%
2026-04-21	1.8000	1.9100	1.8000	1.9100	+2.688%	4	3,515	-78.010%
2026-04-20	1.8000	2.0000	1.7100	1.8600	+0.541%	824	3,515	-77.419%
2026-04-17	2.0000	2.0300	1.8500	1.8500	-13.953%	106	3,525	-77.297%
2026-04-16	2.1100	2.1500	2.1100	2.1500	+0.467%	82	3,525	-80.465%
2026-04-15	2.2000	2.5000	2.1400	2.1400	-10.833%	27	3,523	-80.374%
2026-04-14	2.8000	2.8000	2.4000	2.4000	-20.000%	125	3,516	-82.500%
2026-04-13	3.2500	3.3500	2.9800	3.0000	-21.671%	158	3,614	-86.000%
2026-04-10	4.1500	4.1500	3.4000	3.8300	-17.987%	101	3,474	-89.034%
2026-04-09	5.7000	5.7500	4.4500	4.6700	-5.657%	120	3,398	-91.006%
2026-04-08	5.0500	5.1700	4.7800	4.9500	-23.846%	20	3,324	-91.515%
2026-04-07	6.7500	6.7500	6.4600	6.5000	-4.412%	3	3,322	-93.538%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-20.838%	20	3,324	-93.824%
2026-04-02	8.2500	8.5900	8.2500	8.5900	+13.775%	4	3,342	-95.111%
2026-04-01	7.5000	7.5800	7.5000	7.5500	-13.318%	64	3,342	-94.437%
2026-03-31	9.7000	9.7000	8.7100	8.7100	-22.920%	36	3,318	-95.178%
2026-03-30	9.9000	11.3000	9.9000	11.3000	+22.826%	118	3,315	-96.283%
2026-03-27	8.8000	9.2500	8.8000	9.2000	+27.424%	50	3,217	-95.435%
2026-03-26	6.2700	7.2200	6.2700	7.2200	+16.828%	13	3,190	-94.183%
2026-03-25	6.4500	6.4500	6.0000	6.1800	-14.759%	11	3,188	-93.204%
2026-03-24	7.1800	7.2500	7.1700	7.2500	-12.121%	5	3,189	-94.207%
2026-03-19	8.3200	8.3200	8.2500	8.2500	+10.738%	4	3,191	-94.909%
2026-03-18	7.3800	7.4500	7.3800	7.4500	-0.667%	1,501	3,188	-94.362%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-1.961%	1	1,688	-94.400%
2026-03-16	7.2000	7.6500	7.2000	7.6500	-5.556%	6	1,687	-94.510%
2026-03-13	8.1100	8.1100	8.1000	8.1000	-7.429%	2	1,684	-94.815%
2026-03-12	8.9000	8.9000	8.6000	8.7500	+1.156%	12	1,683	-95.200%
2026-03-11	9.1800	9.1800	8.6500	8.6500	-18.165%	8	1,691	-95.145%
2026-03-10	10.6400	10.7000	10.5200	10.5700	-2.491%	4	1,690	-96.026%
2026-03-09	12.2000	12.2000	10.8400	10.8400	-2.780%	14	1,690	-96.125%
2026-03-06	11.8000	11.8000	10.3900	11.1500	+0.450%	173	1,682	-96.233%
2026-03-05	11.0000	11.1000	11.0000	11.1000	+15.026%	11	1,558	-96.216%
2026-03-04	10.1500	10.1500	9.6500	9.6500	-18.908%	7	1,553	-95.648%
2026-03-03	12.5000	12.9500	11.9000	11.9000	+13.333%	21	1,556	-96.471%
2026-03-02	10.8500	11.2500	10.5000	10.5000	+1.449%	39	1,551	-96.000%
2026-02-27	8.1000	11.2600	8.1000	10.3500	+36.184%	120	1,562	-95.942%
2026-02-26	7.9000	7.9000	7.6000	7.6000	+2.013%	9	1,533	-94.474%
2026-02-25	7.5500	7.7500	7.4500	7.4500	-8.025%	57	1,477	-94.362%
2026-02-24	8.7500	8.7500	8.1000	8.1000	-11.957%	32	1,477	-94.815%
2026-02-23	9.7000	9.7000	9.2000	9.2000	-14.019%	14	1,456	-95.435%
2026-02-20	9.5000	10.7000	9.5000	10.7000	+8.519%	11	1,457	-96.075%
2026-02-17	9.8600	9.8600	9.8600	9.8600	+10.414%	1	1,456	-95.740%
2026-02-13	9.6500	9.6500	8.9300	8.9300	+1.593%	28	1,452	-95.297%
2026-02-09	8.7500	8.8000	8.1000	8.7900	-12.188%	46	1,452	-95.222%
2026-02-06	10.9800	10.9800	9.7700	10.0100	-17.273%	58	1,420	-95.804%
2026-02-05	11.1500	12.1000	11.1500	12.1000	+16.458%	6	1,420	-96.529%
2026-02-04	8.9000	10.5000	8.9000	10.3900	+20.955%	47	1,420	-95.958%
2026-02-02	8.8400	8.8400	8.5900	8.5900	+2.019%	3	1,420	-95.111%
2026-01-30	7.8400	8.4200	7.8400	8.4200	+9.351%	7	1,421	-95.012%
2026-01-29	7.0000	7.7000	7.0000	7.7000	+31.624%	4	1,420	-94.545%
2026-01-28	5.8500	5.8500	5.8500	5.8500	0.000%	1	1,419	-92.821%
2026-01-27	6.0000	6.0000	5.8500	5.8500	-13.971%	2	1,418	-92.821%
2026-01-26	6.3300	6.8000	6.3300	6.8000	-14.680%	40	1,418	-93.824%
2026-01-23	9.0000	9.0000	7.9700	7.9700	-0.994%	2	1,414	-94.730%
2026-01-22	8.0000	8.0500	8.0000	8.0500	-1.469%	2	1,416	-94.783%
2026-01-20	7.3500	8.2000	7.3500	8.1700	+7.500%	9	1,416	-94.859%
2026-01-16	7.4500	7.6000	7.4500	7.6000	-3.308%	11	1,409	-94.474%
2026-01-15	8.2500	8.2500	7.8600	7.8600	-15.393%	12	1,409	-94.656%
2026-01-13	9.2900	9.2900	9.2900	9.2900	+1.309%	3	1,418	-95.479%
2026-01-12	9.3700	9.3700	9.1700	9.1700	-28.915%	7	1,415	-95.420%
2026-01-06	13.0000	13.0000	12.9000	12.9000	+7.500%	3	1,409	-96.744%
2026-01-02	12.6900	12.6900	11.8000	12.0000	-6.977%	20	1,407	-96.500%
2025-12-30	12.9000	12.9000	12.9000	12.9000	+0.781%	1	1,416	-96.744%
2025-12-29	12.8500	12.8500	12.8000	12.8000	+2.155%	2	1,417	-96.719%
2025-12-26	12.5300	12.5300	12.5300	12.5300	+10.494%	1	1,417	-96.648%
2025-12-23	12.0000	12.0000	11.3400	11.3400	-8.475%	3	1,417	-96.296%
2025-12-19	13.0000	13.0000	12.3900	12.3900	-24.451%	6	1,418	-96.610%
2025-12-18	16.4000	16.4000	16.4000	16.4000	-2.381%	22	1,414	-97.439%
2025-12-17	15.5300	17.3700	15.5300	16.8000	+9.162%	38	1,412	-97.500%
2025-12-16	15.0500	15.3900	15.0500	15.3900	+13.162%	9	1,409	-97.271%
2025-12-15	13.9000	14.1000	13.6000	13.6000	+11.750%	802	1,401	-96.912%
2025-12-12	11.7600	12.1700	11.7600	12.1700	+17.019%	2	601	-96.549%
2025-12-11	10.4000	10.4000	10.4000	10.4000	+1.761%	1	599	-95.962%
2025-12-10	10.5800	10.5800	10.2200	10.2200	0.000%	2	598	-95.890%
2025-12-09	10.2200	10.2200	10.2200	10.2200	-10.742%	2	597	-95.890%
2025-12-04	11.4500	11.4500	11.4500	11.4500	-18.156%	2	599	-96.332%
2025-12-03	13.9900	13.9900	13.9900	13.9900	+4.794%	1	597	-96.998%
2025-12-02	13.3500	13.3500	13.3500	13.3500	-9.797%	20	598	-96.854%
2025-11-26	14.8500	15.0000	14.8000	14.8000	-6.683%	8	576	-97.162%
2025-11-25	15.8600	15.8600	15.8600	15.8600	+3.322%	5	576	-97.352%
2025-11-24	15.3500	15.3500	15.3500	15.3500	-11.476%	2	581	-97.264%
2025-11-21	16.2700	17.3400	16.2700	17.3400	+15.446%	21	580	-97.578%
2025-11-18	15.0200	15.0200	15.0200	15.0200	+8.058%	2	563	-97.204%
2025-11-14	13.9500	13.9500	13.9000	13.9000	+8.087%	2	561	-96.978%
2025-11-13	12.2700	12.8600	12.2700	12.8600	+19.074%	25	560	-96.734%
2025-11-11	10.6500	10.8000	10.4500	10.8000	+14.894%	27	542	-96.111%
2025-11-07	9.7000	10.1000	9.4000	9.4000	+2.174%	442	541	-95.532%
2025-11-06	9.2000	9.2000	9.2000	9.2000	+21.212%	40	168	-95.435%
2025-11-05	7.5900	7.5900	7.5900	7.5900	-0.132%	1	146	-94.466%
2025-11-04	6.9500	7.6000	6.8100	7.6000	+9.039%	19	145	-94.474%
2025-11-03	6.3000	6.9700	6.3000	6.9700	+24.464%	125	16	-93.974%
2025-10-29	5.6000	5.6000	5.6000	5.6000	-2.609%	10	16	-92.500%
2025-10-27	5.7500	5.7500	5.7500	5.7500	-8.730%	1	6	-92.696%
2025-10-24	6.3500	6.3500	6.3000	6.3000	-17.647%	7	5	-93.333%
2025-10-22	7.2000	7.6500	7.2000	7.6500	0.000%	7	5	-94.510%

.dark-mode .NhjjYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhjjYc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P65CRWV Jul 17 2026 65.00 Put (CRWV260717P00065000)option OPRA

CRWV20260717P65
CRWV Jul 17 2026 65.00 Put (CRWV260717P00065000)
option OPRA