Dark

CRWV20260717P70
CRWV Jul 17 2026 70.00 Put (CRWV260717P00070000)
option OPRA

EOD

Jun 29, 2026

0.6700-14.103%(-0.1100)397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6900	1.1600	0.6500	0.6700	-14.103%	397	6,056	0.000%
2026-06-26	1.0200	1.0200	0.7600	0.7800	+6.849%	136	5,979	-14.103%
2026-06-25	0.7000	0.8200	0.7000	0.7300	-21.505%	51	5,977	-8.219%
2026-06-24	0.8100	0.9700	0.7300	0.9300	+25.676%	95	5,977	-27.957%
2026-06-23	0.8500	0.9100	0.5800	0.7400	+39.623%	773	5,937	-9.459%
2026-06-22	0.4400	0.6500	0.4100	0.5300	+12.766%	185	6,119	+26.415%
2026-06-18	0.4300	0.5100	0.3900	0.4700	+17.500%	50	6,234	+42.553%
2026-06-17	0.4300	0.4300	0.3800	0.4000	-20.000%	49	6,234	+67.500%
2026-06-16	0.6000	0.6000	0.4200	0.5000	-33.333%	838	6,234	+34.000%
2026-06-15	1.4200	1.4200	0.7100	0.7500	-44.030%	55	5,853	-10.667%
2026-06-12	1.6300	1.6700	1.1400	1.3400	-33.000%	286	5,871	-50.000%
2026-06-11	2.1200	2.5200	1.9800	2.0000	-4.762%	281	5,903	-66.500%
2026-06-10	1.9600	2.1700	1.5900	2.1000	+17.978%	101	5,909	-68.095%
2026-06-09	1.3100	2.2100	1.2300	1.7800	+20.270%	549	5,910	-62.360%
2026-06-08	1.6000	1.7700	1.3600	1.4800	-20.000%	179	5,925	-54.730%
2026-06-05	1.2300	2.1800	1.2300	1.8500	+76.190%	4,687	5,846	-63.784%
2026-06-04	1.3500	1.3500	1.0500	1.0500	-1.869%	50	2,955	-36.190%
2026-06-03	1.0000	1.1900	0.9700	1.0700	+33.750%	115	2,939	-37.383%
2026-06-02	0.6800	0.8000	0.6800	0.8000	+9.589%	45	2,872	-16.250%
2026-06-01	1.0500	1.0500	0.7300	0.7300	-46.324%	355	2,869	-8.219%
2026-05-29	1.4100	1.4700	1.3500	1.3600	-9.333%	27	3,117	-50.735%
2026-05-28	1.6100	1.6100	1.3800	1.5000	-12.791%	160	3,110	-55.333%
2026-05-27	1.5900	1.9500	1.5900	1.7200	+8.176%	49	3,030	-61.047%
2026-05-26	1.3700	1.6100	1.3700	1.5900	-1.852%	38	3,007	-57.862%
2026-05-22	1.5600	1.6900	1.4700	1.6200	-1.220%	149	3,013	-58.642%
2026-05-21	1.8300	1.9000	1.6000	1.6400	-25.455%	59	3,025	-59.146%
2026-05-20	2.4200	2.4200	2.1400	2.2000	-6.383%	122	3,025	-69.545%
2026-05-19	2.3900	2.9000	2.2000	2.3500	+6.818%	237	2,848	-71.489%
2026-05-18	2.0200	2.5000	2.0200	2.2000	+25.000%	122	2,848	-69.545%
2026-05-15	2.1000	2.1000	1.7200	1.7600	+8.642%	20	2,848	-61.932%
2026-05-14	1.6500	1.7000	1.4900	1.6200	-7.429%	74	2,848	-58.642%
2026-05-13	1.8500	1.8700	1.7500	1.7500	-15.459%	30	2,807	-61.714%
2026-05-12	1.7300	2.3700	1.7300	2.0700	+36.184%	237	2,807	-67.633%
2026-05-11	1.7300	1.7300	1.3100	1.5200	-8.982%	8	2,807	-55.921%
2026-05-08	1.3500	1.9700	1.3500	1.6700	+15.972%	62	2,802	-59.880%
2026-05-07	1.5000	1.5300	1.4400	1.4400	+2.128%	51	2,781	-53.472%
2026-05-06	1.3500	1.5900	1.3500	1.4100	-16.568%	60	2,762	-52.482%
2026-05-05	1.9000	1.9000	1.6900	1.6900	-8.649%	26	2,776	-60.355%
2026-05-04	2.0700	2.0700	1.8500	1.8500	-28.846%	5	2,777	-63.784%
2026-05-01	2.6700	2.7000	2.5300	2.6000	-13.333%	87	2,774	-74.231%
2026-04-30	3.0000	3.0100	2.7800	3.0000	-9.091%	181	2,774	-77.667%
2026-04-29	3.5000	3.5000	3.3000	3.3000	-13.158%	4	2,622	-79.697%
2026-04-28	4.0000	4.0000	3.7000	3.8000	+1.333%	299	2,616	-82.368%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+8.382%	10	2,353	-82.133%
2026-04-24	2.5000	3.6500	2.5000	3.4600	+25.818%	72	2,343	-80.636%
2026-04-23	2.3100	2.7500	2.3100	2.7500	+19.048%	12	2,309	-75.636%
2026-04-22	2.4000	2.4900	2.3100	2.3100	-14.444%	20	2,297	-70.996%
2026-04-21	2.5000	2.7000	2.4200	2.7000	+7.143%	65	2,335	-75.185%
2026-04-20	2.8200	2.8200	2.5200	2.5200	-5.263%	10	2,335	-73.413%
2026-04-17	2.6500	2.6600	2.6400	2.6600	+2.308%	22	2,329	-74.812%
2026-04-16	2.7000	2.9100	2.6000	2.6000	-6.810%	1,265	2,344	-74.231%
2026-04-15	3.0800	3.1800	2.7900	2.7900	-13.622%	38	3,518	-75.986%
2026-04-14	3.6300	3.6300	3.2000	3.2300	-21.220%	41	3,506	-79.257%
2026-04-13	4.5000	4.5000	3.9200	4.1000	-16.327%	27	3,515	-83.659%
2026-04-10	5.5400	5.5400	4.5000	4.9000	-20.840%	26	3,510	-86.327%
2026-04-09	6.4100	6.4500	5.8300	6.1900	-11.571%	54	3,513	-89.176%
2026-04-08	4.9500	7.0000	4.9500	7.0000	-18.605%	70	3,494	-90.429%
2026-04-07	9.1000	9.1000	8.6000	8.6000	-1.149%	3	3,479	-92.209%
2026-04-06	8.7000	8.7000	8.7000	8.7000	-6.452%	2	3,479	-92.299%
2026-04-02	11.0000	11.2000	9.2000	9.3000	-2.105%	86	3,468	-92.796%
2026-04-01	9.7400	9.7500	9.5000	9.5000	-12.037%	17	3,468	-92.947%
2026-03-31	11.5300	11.8000	10.8000	10.8000	-23.404%	10	3,452	-93.796%
2026-03-30	12.2300	14.1000	12.2300	14.1000	+22.822%	99	3,457	-95.248%
2026-03-27	10.3300	11.5000	10.3300	11.4800	+18.964%	11	3,456	-94.164%
2026-03-26	7.7000	9.6500	7.7000	9.6500	+22.930%	81	3,451	-93.057%
2026-03-25	8.7000	8.7000	7.6500	7.8500	-11.299%	79	3,448	-91.465%
2026-03-24	8.8400	9.5500	8.8400	8.8500	-5.851%	106	3,439	-92.429%
2026-03-23	9.0000	9.5200	8.7100	9.4000	-9.702%	52	3,435	-92.872%
2026-03-20	9.5500	10.5000	9.5500	10.4100	-0.857%	5	3,440	-93.564%
2026-03-19	10.4500	10.5000	10.4500	10.5000	+9.375%	11	3,438	-93.619%
2026-03-18	9.8000	9.8300	9.3100	9.6000	-0.208%	606	3,427	-93.021%
2026-03-17	9.5500	9.6200	9.5500	9.6200	+0.208%	7	2,927	-93.035%
2026-03-16	9.1000	9.9000	9.1000	9.6000	-12.727%	10	2,922	-93.021%
2026-03-13	10.5500	11.0000	10.5500	11.0000	+1.289%	12	2,932	-93.909%
2026-03-12	11.2000	11.2000	10.8600	10.8600	+0.463%	6	2,932	-93.831%
2026-03-11	12.3500	12.3500	10.7000	10.8100	-15.547%	26	2,933	-93.802%
2026-03-10	12.8000	12.8000	12.8000	12.8000	-9.541%	1	2,929	-94.766%
2026-03-09	14.6400	14.7000	14.1000	14.1500	+8.015%	7	2,929	-95.265%
2026-03-06	13.1000	13.1000	13.1000	13.1000	-2.963%	1	2,927	-94.885%
2026-03-05	13.4500	13.5000	13.4500	13.5000	+11.111%	2	2,927	-95.037%
2026-03-04	12.3700	12.4000	12.1500	12.1500	-15.331%	3	2,927	-94.486%
2026-03-03	14.1200	15.4000	14.1200	14.3500	+9.125%	44	2,926	-95.331%
2026-03-02	13.4000	13.5800	13.1500	13.1500	+1.154%	24	2,901	-94.905%
2026-02-27	12.3900	13.5000	12.3800	13.0000	+42.077%	36	2,888	-94.846%
2026-02-26	9.7200	9.8100	9.0500	9.1500	-0.543%	5	2,889	-92.678%
2026-02-25	9.2000	9.4000	9.1500	9.2000	-9.360%	14	2,883	-92.717%
2026-02-24	10.7000	10.7000	10.0000	10.1500	-10.415%	11	2,883	-93.399%
2026-02-23	11.6000	11.7000	11.3300	11.3300	-9.721%	8	2,878	-94.086%
2026-02-20	11.9600	12.5500	11.8000	12.5500	+18.732%	13	2,879	-94.661%
2026-02-19	10.5700	10.5700	10.5700	10.5700	-2.130%	1	2,876	-93.661%
2026-02-18	11.2500	11.2500	10.6000	10.8000	-7.296%	8	2,875	-93.796%
2026-02-17	11.6200	12.2500	11.6200	11.6500	-4.820%	3	2,868	-94.249%
2026-02-13	12.2400	12.2400	12.2400	12.2400	+15.472%	1	2,867	-94.526%
2026-02-09	10.7400	10.7400	10.6000	10.6000	-16.732%	5	2,867	-93.679%
2026-02-06	13.4300	13.4300	12.7300	12.7300	-8.285%	5	2,870	-94.737%
2026-02-05	13.9200	14.7500	13.7500	13.8800	+7.181%	24	2,866	-95.173%
2026-02-04	11.1700	12.9500	11.1700	12.9500	+18.807%	12	2,865	-94.826%
2026-02-03	10.9000	10.9000	10.9000	10.9000	+0.926%	50	2,860	-93.853%
2026-02-02	10.8000	10.8000	10.8000	10.8000	+11.917%	1	2,810	-93.796%
2026-01-30	9.2000	9.6500	9.2000	9.6500	+11.047%	301	2,809	-93.057%
2026-01-29	8.9000	8.9000	8.6900	8.6900	+8.625%	2	2,508	-92.290%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+9.290%	5	2,509	-91.625%
2026-01-27	7.9800	7.9800	7.3000	7.3200	-12.440%	4	2,514	-90.847%
2026-01-26	7.5200	8.3600	7.5200	8.3600	-14.256%	11	2,514	-91.986%
2026-01-23	10.1000	10.1000	9.7500	9.7500	-13.717%	6	2,505	-93.128%
2026-01-21	10.5000	11.3000	10.5000	11.3000	+10.784%	4	2,501	-94.071%
2026-01-20	10.5000	10.5000	9.9500	10.2000	+11.720%	4	2,497	-93.431%
2026-01-16	9.8000	9.8000	9.1300	9.1300	-7.310%	38	2,533	-92.662%
2026-01-15	10.3000	10.4000	9.7000	9.8500	-17.917%	56	2,533	-93.198%
2026-01-13	12.0000	12.0000	12.0000	12.0000	+6.952%	1	2,554	-94.417%
2026-01-12	11.2200	11.2200	11.2200	11.2200	-23.151%	1	2,554	-94.029%
2026-01-09	14.7000	14.7000	14.6000	14.6000	+3.546%	20	2,553	-95.411%
2026-01-08	14.3000	14.3000	14.1000	14.1000	-2.759%	2	2,553	-95.248%
2026-01-07	14.5000	14.5000	14.5000	14.5000	-3.075%	102	2,553	-95.379%
2026-01-06	14.9600	14.9600	14.9600	14.9600	+6.857%	1	2,451	-95.521%
2026-01-02	15.3500	15.4000	14.0000	14.0000	-14.005%	4	2,450	-95.214%
2025-12-31	16.2000	16.2900	16.2000	16.2800	+13.449%	12	2,439	-95.885%
2025-12-24	14.3500	14.3500	14.3500	14.3500	-25.840%	2	2,437	-95.331%
2025-12-18	19.3500	19.3500	19.3500	19.3500	-0.972%	2	2,437	-96.537%
2025-12-17	19.1500	20.2000	19.1500	19.5400	+8.255%	7	2,435	-96.571%
2025-12-16	17.5000	18.0500	17.5000	18.0500	+8.735%	32	2,438	-96.288%
2025-12-15	16.6000	16.6000	16.4600	16.6000	+12.542%	72	2,406	-95.964%
2025-12-12	14.7500	14.7500	14.7500	14.7500	+21.901%	2	2,335	-95.458%
2025-12-09	12.0600	12.1000	12.0600	12.1000	-15.444%	4	2,335	-94.463%
2025-12-08	14.3100	14.3100	14.3100	14.3100	-11.938%	2	2,331	-95.318%
2025-12-02	16.2500	16.2500	16.2500	16.2500	-4.692%	1	2,331	-95.877%
2025-12-01	17.0000	17.0500	17.0000	17.0500	-2.011%	30	2,332	-96.070%
2025-11-28	17.4000	17.4000	17.4000	17.4000	-0.344%	1	2,307	-96.149%
2025-11-26	17.4600	17.4600	17.4600	17.4600	-5.468%	5	2,301	-96.163%
2025-11-25	19.5000	19.5000	18.4700	18.4700	+2.611%	15	2,301	-96.372%
2025-11-24	18.0000	18.0000	18.0000	18.0000	-12.109%	1	2,300	-96.278%
2025-11-21	21.2600	21.5900	20.4800	20.4800	+20.471%	14	2,299	-96.729%
2025-11-20	17.0000	17.0000	17.0000	17.0000	-6.542%	1	2,306	-96.059%
2025-11-19	18.1900	18.1900	18.1900	18.1900	+4.841%	1	2,305	-96.317%
2025-11-18	18.3700	18.3700	17.3500	17.3500	-3.181%	13	2,304	-96.138%
2025-11-17	17.5000	17.9200	17.5000	17.9200	+8.606%	6	2,292	-96.261%
2025-11-14	17.0000	17.5000	16.5000	16.5000	+3.774%	21	2,286	-95.939%
2025-11-13	14.9000	15.9000	14.5000	15.9000	+20.546%	2,209	2,275	-95.786%
2025-11-12	12.7900	13.1900	12.7900	13.1900	+1.150%	4	73	-94.920%
2025-11-11	12.7500	13.0400	12.4700	13.0400	+56.168%	66	70	-94.862%
2025-11-04	8.3500	8.3500	8.3500	8.3500	-0.477%	2	7	-91.976%
2025-11-03	8.0500	8.3900	8.0500	8.3900	+21.243%	4	4	-92.014%
2025-10-29	7.0000	7.0000	6.7000	6.9200	0.000%	8	4	-90.318%

.dark-mode .gkVrN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkVrN5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P70CRWV Jul 17 2026 70.00 Put (CRWV260717P00070000)option OPRA

CRWV20260717P70
CRWV Jul 17 2026 70.00 Put (CRWV260717P00070000)
option OPRA