Dark

CRWV20260717P80
CRWV Jul 17 2026 80.00 Put (CRWV260717P00080000)
option OPRA

EOD

Jun 29, 2026

1.90-6.404%(-0.13)584

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.7300	3.2000	1.7200	1.9000	-6.404%	584	5,764	0.000%
2026-06-26	2.5100	2.6600	2.0000	2.0300	+5.181%	461	5,514	-6.404%
2026-06-25	2.1400	2.2000	1.6700	1.9300	-5.854%	128	5,326	-1.554%
2026-06-24	2.0000	2.3400	1.7100	2.0500	+27.329%	377	5,297	-7.317%
2026-06-23	1.9800	2.0300	1.2500	1.6100	+30.894%	1,361	5,204	+18.012%
2026-06-22	1.0300	1.5500	0.9800	1.2300	+21.782%	408	4,200	+54.472%
2026-06-18	0.8500	1.0800	0.8400	1.0100	-3.810%	211	4,112	+88.119%
2026-06-17	0.8600	1.0500	0.8400	1.0500	-0.943%	125	4,112	+80.952%
2026-06-16	1.6100	1.6100	0.9300	1.0600	-40.782%	1,421	4,112	+79.245%
2026-06-15	2.4000	2.4000	1.5700	1.7900	-38.276%	646	3,309	+6.145%
2026-06-12	3.4200	3.7000	2.4900	2.9000	-30.120%	623	2,920	-34.483%
2026-06-11	4.9000	5.1500	4.0000	4.1500	-5.682%	588	2,813	-54.217%
2026-06-10	3.7200	4.4000	3.3900	4.4000	+15.789%	247	2,618	-56.818%
2026-06-09	2.7900	4.6000	2.7600	3.8000	+20.253%	229	2,518	-50.000%
2026-06-08	3.5000	3.6800	2.9200	3.1600	-16.180%	121	2,443	-39.873%
2026-06-05	2.8400	4.3500	2.8400	3.7700	+60.426%	428	2,400	-49.602%
2026-06-04	2.7000	2.8400	2.2200	2.3500	+0.858%	179	2,225	-19.149%
2026-06-03	2.0500	2.3800	2.0500	2.3300	+37.059%	150	2,124	-18.455%
2026-06-02	1.2900	1.7000	1.2900	1.7000	+10.390%	123	2,073	+11.765%
2026-06-01	2.3300	2.3300	1.4000	1.5400	-45.965%	234	2,094	+23.377%
2026-05-29	2.8200	3.4000	2.8000	2.8500	-7.468%	178	2,139	-33.333%
2026-05-28	3.0000	3.3000	2.8000	3.0800	-14.444%	65	2,027	-38.312%
2026-05-27	3.1900	4.0500	3.1900	3.6000	+10.769%	131	2,043	-47.222%
2026-05-26	3.0000	3.3300	2.8900	3.2500	-4.130%	252	1,992	-41.538%
2026-05-22	3.0000	3.3900	3.0000	3.3900	+1.194%	78	1,801	-43.953%
2026-05-21	3.7000	3.7500	3.2000	3.3500	-22.989%	181	1,764	-43.284%
2026-05-20	4.3500	4.7500	4.2000	4.3500	-3.548%	251	1,764	-56.322%
2026-05-19	4.8500	5.6000	4.1500	4.5100	+8.675%	526	1,367	-57.871%
2026-05-18	4.0200	4.8000	3.9000	4.1500	+18.571%	147	1,367	-54.217%
2026-05-15	3.9000	3.9000	3.4000	3.5000	+12.903%	27	1,367	-45.714%
2026-05-14	3.1000	3.1000	2.8600	3.1000	-8.284%	145	1,349	-38.710%
2026-05-13	3.8000	3.8500	3.3500	3.3800	-13.111%	30	1,273	-43.787%
2026-05-12	3.3700	4.5000	3.3700	3.8900	+34.138%	50	1,273	-51.157%
2026-05-11	3.2400	3.2400	2.6600	2.9000	-7.937%	34	1,273	-34.483%
2026-05-08	2.7900	3.8000	2.7900	3.1500	+19.772%	295	1,253	-39.683%
2026-05-07	3.0000	3.0000	2.6100	2.6300	+7.347%	89	1,103	-27.757%
2026-05-06	2.4600	2.5000	2.3900	2.4500	-20.195%	70	1,086	-22.449%
2026-05-05	3.2900	3.5500	3.0500	3.0700	-6.116%	19	1,050	-38.111%
2026-05-04	3.6000	3.7000	3.1000	3.2700	-25.513%	464	1,040	-41.896%
2026-05-01	5.0000	5.0000	4.2500	4.3900	-9.485%	48	778	-56.720%
2026-04-30	5.1100	5.1300	4.7000	4.8500	-7.619%	6	778	-60.825%
2026-04-29	6.0000	6.0900	5.2500	5.2500	-18.605%	49	779	-63.810%
2026-04-28	7.2000	7.2000	6.2500	6.4500	+4.708%	8	766	-70.543%
2026-04-27	5.9000	6.4500	5.9000	6.1600	-0.645%	56	762	-69.156%
2026-04-24	4.7500	6.2000	4.7500	6.2000	+34.783%	12	754	-69.355%
2026-04-23	4.1000	4.6000	4.0000	4.6000	+13.580%	71	749	-58.696%
2026-04-22	4.0000	4.0500	3.8500	4.0500	-14.737%	54	749	-53.086%
2026-04-21	4.2500	4.7500	4.2500	4.7500	+9.195%	161	691	-60.000%
2026-04-20	4.2700	4.8500	4.2500	4.3500	+1.636%	115	691	-56.322%
2026-04-17	4.3100	4.5200	4.2400	4.2800	-3.167%	46	624	-55.607%
2026-04-16	4.7500	5.0000	4.4200	4.4200	-5.957%	71	648	-57.014%
2026-04-15	4.9000	5.3700	4.7000	4.7000	-10.816%	60	648	-59.574%
2026-04-14	5.9000	6.0000	5.2000	5.2700	-17.008%	85	648	-63.947%
2026-04-13	7.2000	7.2000	6.2300	6.3500	-21.894%	122	610	-70.079%
2026-04-10	9.0700	9.4300	7.3000	8.1300	-16.615%	180	671	-76.630%
2026-04-09	10.2000	11.7200	9.4600	9.7500	-12.791%	40	561	-80.513%
2026-04-08	10.0000	11.1800	10.0000	11.1800	-13.867%	23	587	-83.005%
2026-04-07	13.3700	13.3700	12.6500	12.9800	-6.753%	10	573	-85.362%
2026-04-06	14.1000	14.1000	13.9200	13.9200	+0.216%	70	572	-86.351%
2026-04-02	16.1000	16.1000	13.8900	13.8900	-8.013%	11	589	-86.321%
2026-04-01	14.7000	15.1000	14.7000	15.1000	-4.611%	3	589	-87.417%
2026-03-31	18.4000	18.4000	15.8300	15.8300	-22.402%	7	588	-87.997%
2026-03-30	18.2100	20.4000	18.1800	20.4000	+16.239%	28	590	-90.686%
2026-03-27	16.9000	17.5500	16.7000	17.5500	+22.727%	11	604	-89.174%
2026-03-26	13.0000	14.3000	13.0000	14.3000	+16.450%	24	605	-86.713%
2026-03-25	12.5000	12.5500	12.0000	12.2800	-13.460%	45	607	-84.528%
2026-03-23	14.5000	14.5000	14.1900	14.1900	-8.452%	20	584	-86.610%
2026-03-20	15.0000	15.5000	14.8800	15.5000	+1.175%	10	574	-87.742%
2026-03-19	15.6000	15.6000	15.0000	15.3200	+11.337%	214	579	-87.598%
2026-03-18	14.7500	14.7500	13.7600	13.7600	-4.444%	7	633	-86.192%
2026-03-17	14.4000	14.4000	14.4000	14.4000	+6.667%	3	628	-86.806%
2026-03-16	14.3000	15.2500	13.5000	13.5000	-15.625%	33	631	-85.926%
2026-03-13	15.1500	16.0000	15.1500	16.0000	-1.235%	28	653	-88.125%
2026-03-12	16.2000	16.2000	16.2000	16.2000	-0.308%	9	651	-88.272%
2026-03-11	16.0500	16.2500	16.0500	16.2500	-12.634%	5	660	-88.308%
2026-03-10	19.2500	19.2500	18.6000	18.6000	-6.767%	7	663	-89.785%
2026-03-09	20.6900	20.6900	19.9000	19.9500	+5.277%	4	665	-90.476%
2026-03-06	19.6000	19.6000	18.9500	18.9500	+2.156%	7	692	-89.974%
2026-03-05	18.6300	18.6300	18.5500	18.5500	+6.609%	8	698	-89.757%
2026-03-04	17.6000	17.6000	17.4000	17.4000	-11.270%	3	695	-89.080%
2026-03-03	20.0200	21.5200	19.6100	19.6100	+3.757%	43	696	-90.311%
2026-03-02	20.0000	20.0000	18.9000	18.9000	-1.202%	2	698	-89.947%
2026-02-27	17.3500	19.1300	17.3500	19.1300	+42.548%	20	699	-90.068%
2026-02-26	13.4200	14.0000	13.0500	13.4200	-0.371%	48	687	-85.842%
2026-02-25	13.4000	13.6000	13.1000	13.4700	-7.167%	70	580	-85.895%
2026-02-24	14.9500	15.0000	14.5000	14.5100	-8.799%	33	580	-86.906%
2026-02-23	17.5000	17.5000	15.8000	15.9100	-11.611%	25	550	-88.058%
2026-02-20	16.7000	18.0000	16.5000	18.0000	+20.887%	14	545	-89.444%
2026-02-19	14.8900	14.8900	14.8900	14.8900	-2.039%	1	547	-87.240%
2026-02-18	16.9800	16.9800	15.0000	15.2000	-10.324%	17	547	-87.500%
2026-02-17	16.6200	17.0000	16.6200	16.9500	+8.376%	211	542	-88.791%
2026-02-13	16.4500	17.0000	15.2000	15.6400	-8.000%	441	456	-87.852%
2026-02-12	16.7000	17.0500	16.6500	17.0000	+0.592%	36	456	-88.824%
2026-02-11	16.2000	16.9000	16.2000	16.9000	+9.385%	228	446	-88.757%
2026-02-10	15.4500	15.4500	15.4500	15.4500	+3.206%	1	283	-87.702%
2026-02-09	15.2800	15.4000	14.4500	14.9700	-15.662%	58	283	-87.308%
2026-02-06	19.0500	19.0500	17.7500	17.7500	-14.950%	4	285	-89.296%
2026-02-05	19.5200	21.2100	19.4400	20.8700	+14.106%	37	286	-90.896%
2026-02-04	16.0000	18.2900	16.0000	18.2900	+16.127%	30	267	-89.612%
2026-02-03	15.7700	16.2000	15.7500	15.7500	+2.339%	140	261	-87.937%
2026-02-02	14.9800	15.3900	14.9800	15.3900	+13.079%	3	365	-87.654%
2026-01-30	13.5500	13.6100	13.5500	13.6100	+7.081%	40	364	-86.040%
2026-01-29	12.7100	12.7100	12.7100	12.7100	+8.632%	1	365	-85.051%
2026-01-28	11.6400	11.7000	11.6400	11.7000	+1.739%	31	364	-83.761%
2026-01-26	11.5000	11.7200	11.3300	11.5000	-23.077%	215	355	-83.478%
2026-01-23	15.2500	15.2500	14.9500	14.9500	+9.524%	2	441	-87.291%
2026-01-22	13.6500	13.6500	13.6500	13.6500	-7.458%	15	441	-86.081%
2026-01-21	14.7900	14.7900	14.7500	14.7500	+3.873%	31	426	-87.119%
2026-01-20	13.9000	14.2000	13.9000	14.2000	+4.029%	202	426	-86.620%
2026-01-16	13.6500	13.6500	13.6500	13.6500	-3.191%	1	225	-86.081%
2026-01-15	14.1900	14.1900	13.8000	14.1000	-13.709%	151	225	-86.525%
2026-01-14	15.8000	16.4200	15.8000	16.3400	-3.314%	48	140	-88.372%
2026-01-13	15.9000	16.9000	15.9000	16.9000	+3.364%	4	96	-88.757%
2026-01-12	16.9300	16.9300	16.1000	16.3500	-13.032%	26	94	-88.379%
2026-01-09	18.6300	18.8000	18.6300	18.8000	-5.290%	6	75	-89.894%
2026-01-08	19.9500	19.9500	19.8500	19.8500	-0.101%	2	79	-90.428%
2026-01-07	20.4000	20.5500	19.8700	19.8700	-7.150%	6	79	-90.438%
2026-01-06	21.4000	21.4000	21.4000	21.4000	+10.026%	4	83	-91.121%
2026-01-05	19.3000	19.4500	19.3000	19.4500	-0.816%	2	79	-90.231%
2026-01-02	19.6100	19.6100	19.6100	19.6100	-9.839%	1	79	-90.311%
2025-12-30	20.9200	21.7500	20.9200	21.7500	+2.257%	2	78	-91.264%
2025-12-29	21.2700	21.2700	21.2700	21.2700	-0.094%	3	78	-91.067%
2025-12-26	20.2500	21.2900	20.2500	21.2900	+9.179%	4	81	-91.076%
2025-12-23	19.1000	19.5000	19.1000	19.5000	+6.557%	4	77	-90.256%
2025-12-22	18.3000	18.3000	18.3000	18.3000	-6.870%	5	78	-89.617%
2025-12-19	19.6500	19.6500	19.6500	19.6500	-19.236%	1	73	-90.331%
2025-12-16	23.9800	24.3300	23.9800	24.3300	+24.769%	6	73	-92.191%
2025-12-11	19.5000	19.5000	19.5000	19.5000	+13.240%	3	68	-90.256%
2025-12-10	17.6500	17.7500	17.2200	17.2200	+0.702%	3	68	-88.966%
2025-12-09	17.5000	17.5000	17.1000	17.1000	-10.000%	3	67	-88.889%
2025-12-08	19.5000	19.5000	19.0000	19.0000	+0.423%	3	69	-90.000%
2025-12-04	20.9200	20.9200	18.9200	18.9200	-12.610%	3	68	-89.958%
2025-12-01	23.9500	23.9500	21.6500	21.6500	-10.352%	3	68	-91.224%
2025-11-24	24.9800	24.9800	23.9000	24.1500	-14.725%	4	67	-92.133%
2025-11-21	28.2200	28.3200	28.2200	28.3200	+18.098%	4	67	-93.291%
2025-11-20	23.9800	23.9800	23.9800	23.9800	-2.915%	2	63	-92.077%
2025-11-19	23.6700	24.7000	23.6700	24.7000	+2.703%	19	64	-92.308%
2025-11-18	24.7700	24.7700	24.0500	24.0500	+2.822%	4	49	-92.100%
2025-11-17	23.3900	23.3900	23.3900	23.3900	+3.267%	1	47	-91.877%
2025-11-14	21.9900	22.6500	21.9900	22.6500	+3.425%	17	46	-91.611%
2025-11-13	20.7500	21.9000	20.7500	21.9000	+18.251%	32	51	-91.324%
2025-11-12	17.5200	18.5200	17.5200	18.5200	+4.045%	3	21	-89.741%
2025-11-11	17.8000	17.9300	17.8000	17.8000	+15.885%	3	18	-89.326%
2025-11-10	14.6000	15.3600	14.6000	15.3600	-4.000%	13	15	-87.630%
2025-11-07	16.2000	16.2000	16.0000	16.0000	+55.340%	2	7	-88.125%
2025-11-03	10.3000	10.3000	10.3000	10.3000	+5.641%	1	6	-81.553%
2025-10-31	9.7500	9.7500	9.7500	9.7500	+3.175%	1	6	-80.513%
2025-10-28	9.7800	9.7800	9.4500	9.4500	-11.268%	3	6	-79.894%
2025-10-24	10.6500	10.6500	10.6500	10.6500	-13.765%	2	5	-82.160%
2025-10-23	12.5500	12.5500	12.3500	12.3500	+4.396%	2	4	-84.615%
2025-10-21	11.7700	11.8300	11.7700	11.8300	+10.047%	2	3	-83.939%
2025-10-20	10.7500	10.7500	10.7500	10.7500	0.000%	2	2	-82.326%

.dark-mode .pscFQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pscFQZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P80CRWV Jul 17 2026 80.00 Put (CRWV260717P00080000)option OPRA

CRWV20260717P80
CRWV Jul 17 2026 80.00 Put (CRWV260717P00080000)
option OPRA