Dark

CRWV20260717P90
CRWV Jul 17 2026 90.00 Put (CRWV260717P00090000)
option OPRA

EOD

Jun 29, 2026

4.55-5.208%(-0.25)1,073

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0000	7.2000	3.7500	4.5500	-5.208%	1,073	6,078	0.000%
2026-06-26	5.5000	5.9000	4.4200	4.8000	+7.865%	2,069	6,315	-5.208%
2026-06-25	3.2500	4.8000	2.8800	4.4500	0.000%	1,123	5,758	+2.247%
2026-06-24	3.7500	5.1000	3.7300	4.4500	+28.986%	818	6,461	+2.247%
2026-06-23	4.3000	4.9400	2.6100	3.4500	+30.682%	587	6,363	+31.884%
2026-06-22	2.0900	3.4000	2.0000	2.6400	+19.457%	577	6,320	+72.348%
2026-06-18	1.9400	2.2700	1.7600	2.2100	-5.556%	476	5,964	+105.882%
2026-06-17	2.0000	2.3800	1.7100	2.3400	+6.849%	447	5,964	+94.444%
2026-06-16	3.2500	3.2500	2.0300	2.1900	-42.216%	589	5,964	+107.763%
2026-06-15	4.8000	5.2400	3.4000	3.7900	-33.509%	305	5,985	+20.053%
2026-06-12	6.9700	6.9700	4.9200	5.7000	-25.974%	255	5,875	-20.175%
2026-06-11	8.6000	9.4500	7.6000	7.7000	-6.098%	1,576	5,794	-40.909%
2026-06-10	7.3100	8.2000	6.3500	8.2000	+16.643%	374	4,749	-44.512%
2026-06-09	5.2500	8.5000	5.2500	7.0300	+18.151%	1,211	4,737	-35.277%
2026-06-08	6.1500	7.0500	5.5800	5.9500	-13.768%	341	3,912	-23.529%
2026-06-05	5.3900	8.1000	5.3900	6.9000	+56.818%	567	3,845	-34.058%
2026-06-04	5.0000	5.5500	4.3000	4.4000	+4.762%	293	3,605	+3.409%
2026-06-03	2.9700	4.5000	2.9700	4.2000	+27.273%	275	3,523	+8.333%
2026-06-02	2.5300	3.3000	2.4700	3.3000	+13.402%	275	3,336	+37.879%
2026-06-01	4.2000	4.3000	2.7600	2.9100	-45.607%	430	3,222	+56.357%
2026-05-29	5.6300	6.5000	5.3000	5.3500	-3.604%	92	3,347	-14.953%
2026-05-28	6.3000	6.5000	5.2200	5.5500	-13.953%	123	3,319	-18.018%
2026-05-27	6.2000	7.4500	5.8400	6.4500	+8.403%	267	3,280	-29.457%
2026-05-26	5.3300	6.2500	5.0500	5.9500	-2.459%	389	3,117	-23.529%
2026-05-22	5.7500	6.1000	5.6500	6.1000	+0.826%	49	2,837	-25.410%
2026-05-21	6.9000	6.9000	5.8000	6.0500	-20.079%	75	2,831	-24.793%
2026-05-20	8.3100	8.3200	7.5000	7.5700	-5.375%	898	2,831	-39.894%
2026-05-19	8.3000	9.7000	7.5000	8.0000	+11.111%	521	1,631	-43.125%
2026-05-18	6.0400	8.5000	6.0400	7.2000	+15.570%	298	1,631	-36.806%
2026-05-15	6.2700	6.6400	5.9000	6.2300	+15.370%	167	1,631	-26.966%
2026-05-14	6.0500	6.0500	5.0000	5.4000	-3.571%	78	1,621	-15.741%
2026-05-13	6.0000	6.5300	5.6000	5.6000	-16.542%	55	1,615	-18.750%
2026-05-12	5.8400	8.0500	5.8400	6.7100	+29.038%	142	1,615	-32.191%
2026-05-11	5.2000	5.4000	4.5500	5.2000	-8.451%	118	1,615	-12.500%
2026-05-08	5.0500	6.5200	5.0500	5.6800	+23.478%	190	1,566	-19.894%
2026-05-07	4.4100	4.6000	4.2900	4.6000	+17.949%	51	1,428	-1.087%
2026-05-06	4.5000	4.5000	3.9000	3.9000	-20.408%	88	1,407	+16.667%
2026-05-05	5.6000	5.6000	4.9000	4.9000	-10.092%	15	1,446	-7.143%
2026-05-04	5.6700	5.8000	5.2600	5.4500	-21.695%	69	1,447	-16.514%
2026-05-01	6.7400	7.0700	6.6000	6.9600	-15.636%	23	1,418	-34.626%
2026-04-30	7.4500	8.2500	7.4300	8.2500	+0.121%	50	1,418	-44.848%
2026-04-29	8.7900	8.7900	8.2400	8.2400	-15.487%	13	1,415	-44.782%
2026-04-28	10.7900	10.7900	9.7500	9.7500	+12.717%	16	1,417	-53.333%
2026-04-27	9.8500	10.2000	8.5500	8.6500	+0.348%	245	1,420	-47.399%
2026-04-24	7.3000	9.9000	7.3000	8.6200	+17.279%	57	1,258	-47.216%
2026-04-23	6.2000	7.3500	6.2000	7.3500	+14.844%	24	1,208	-38.095%
2026-04-22	6.5400	6.6000	6.1300	6.4000	-12.925%	14	1,205	-28.906%
2026-04-21	6.7300	7.3500	6.7300	7.3500	+7.771%	8	1,202	-38.095%
2026-04-20	7.0500	7.6500	6.8100	6.8200	-1.016%	67	1,202	-33.284%
2026-04-17	7.0000	7.2000	6.8000	6.8900	-2.546%	9	1,178	-33.962%
2026-04-16	7.0000	7.8500	7.0000	7.0700	-5.733%	33	1,175	-35.644%
2026-04-15	7.8000	8.8000	7.4000	7.5000	-6.250%	39	1,148	-39.333%
2026-04-14	9.0400	9.0400	8.0000	8.0000	-17.098%	38	1,148	-43.125%
2026-04-13	10.7500	10.7500	9.5000	9.6500	-21.224%	44	1,153	-52.850%
2026-04-10	13.5300	13.5300	11.1200	12.2500	-13.793%	97	1,137	-62.857%
2026-04-09	16.5000	16.5000	14.2100	14.2100	-10.629%	521	1,125	-67.980%
2026-04-08	15.0000	15.9000	15.0000	15.9000	-13.587%	10	631	-71.384%
2026-04-07	18.4000	18.4000	18.4000	18.4000	-7.769%	1	636	-75.272%
2026-04-06	19.5500	19.9500	19.5500	19.9500	+2.308%	6	635	-77.193%
2026-04-02	19.4000	20.1200	19.4000	19.5000	-8.665%	7	623	-76.667%
2026-04-01	21.3000	21.3500	21.3000	21.3500	-9.226%	4	623	-78.689%
2026-03-31	23.5200	23.5200	23.5200	23.5200	-15.850%	2	621	-80.655%
2026-03-30	27.2500	27.9500	27.2500	27.9500	+19.190%	6	619	-83.721%
2026-03-27	23.4500	23.4500	23.4500	23.4500	+34.925%	1	618	-80.597%
2026-03-26	17.3800	17.4100	17.3800	17.3800	-10.734%	23	619	-73.820%
2026-03-23	19.4700	19.4700	19.4700	19.4700	-6.439%	5	598	-76.631%
2026-03-20	21.2500	21.2500	20.8100	20.8100	-1.374%	12	603	-78.136%
2026-03-19	20.5000	22.1000	20.5000	21.1000	+8.763%	124	591	-78.436%
2026-03-18	20.1600	20.1600	19.4000	19.4000	-4.433%	6	481	-76.546%
2026-03-17	20.3000	20.3000	20.3000	20.3000	+5.072%	1	485	-77.586%
2026-03-16	19.0600	20.7000	19.0600	19.3200	-8.652%	25	486	-76.449%
2026-03-13	21.1500	21.1500	21.1500	21.1500	-5.157%	3	502	-78.487%
2026-03-12	22.3000	22.3000	22.3000	22.3000	+2.623%	1	505	-79.596%
2026-03-11	21.6500	21.7300	21.6500	21.7300	-19.219%	16	504	-79.061%
2026-03-06	26.8000	26.9000	26.8000	26.9000	+11.618%	20	489	-83.086%
2026-03-04	24.7500	24.7500	23.8500	24.1000	-8.190%	9	489	-81.120%
2026-03-03	28.6900	28.6900	26.2500	26.2500	+4.749%	31	494	-82.667%
2026-03-02	26.2000	26.2000	25.0600	25.0600	-3.615%	17	463	-81.844%
2026-02-27	23.2000	26.0000	23.2000	26.0000	+44.044%	17	449	-82.500%
2026-02-26	18.6000	18.6000	18.0500	18.0500	-1.096%	27	459	-74.792%
2026-02-25	18.3000	18.3000	18.2500	18.2500	-7.828%	60	399	-75.068%
2026-02-24	21.0000	21.0000	19.8000	19.8000	-11.607%	5	399	-77.020%
2026-02-23	21.9500	22.4000	21.7000	22.4000	-3.573%	9	398	-79.688%
2026-02-20	21.9000	23.5000	21.9000	23.2300	+11.736%	38	392	-80.413%
2026-02-18	20.3500	20.7900	20.3500	20.7900	-6.140%	2	395	-78.114%
2026-02-17	22.1500	22.1500	22.1500	22.1500	+5.476%	1	396	-79.458%
2026-02-13	22.3700	22.3700	20.3700	21.0000	-3.670%	43	435	-78.333%
2026-02-12	21.9000	21.9000	21.8000	21.8000	+0.786%	2	435	-79.128%
2026-02-11	22.2000	22.5000	21.6300	21.6300	+7.452%	13	435	-78.964%
2026-02-09	21.2500	21.2500	19.8000	20.1300	-22.338%	24	435	-77.397%
2026-02-05	25.9200	25.9200	25.9200	25.9200	+8.361%	1	439	-82.446%
2026-02-04	21.8000	23.9200	21.8000	23.9200	+11.152%	2	439	-80.978%
2026-02-03	21.1700	22.7100	21.1700	21.5200	+0.985%	3	439	-78.857%
2026-02-02	20.7400	21.3100	20.5300	21.3100	+9.003%	4	440	-78.649%
2026-01-30	19.5500	19.5500	19.5500	19.5500	+2.625%	1	437	-76.726%
2026-01-29	17.8500	19.0500	17.8500	19.0500	+18.323%	7	437	-76.115%
2026-01-28	13.8500	16.4700	13.8500	16.1000	+8.491%	10	432	-71.739%
2026-01-27	15.1300	15.1700	14.8400	14.8400	-15.200%	44	426	-69.340%
2026-01-26	15.9300	17.5000	15.8500	17.5000	-8.616%	24	386	-74.000%
2026-01-23	19.1500	19.1500	19.1500	19.1500	-5.572%	1	373	-76.240%
2026-01-21	20.2800	20.2800	20.2800	20.2800	+4.000%	1	373	-77.564%
2026-01-20	20.2600	20.2600	19.5000	19.5000	+9.060%	7	372	-76.667%
2026-01-16	17.8800	17.8800	17.8800	17.8800	-7.597%	1	367	-74.553%
2026-01-15	19.3500	19.3500	19.3500	19.3500	-14.000%	1	367	-76.486%
2026-01-14	21.9000	22.5000	21.9000	22.5000	+5.140%	7	366	-79.778%
2026-01-12	22.3500	22.5000	21.4000	21.4000	-20.741%	15	369	-78.738%
2026-01-07	26.8500	27.0000	26.8500	27.0000	-6.217%	2	359	-83.148%
2025-12-31	28.8700	28.8700	28.7900	28.7900	+18.477%	21	344	-84.196%
2025-12-22	24.0000	24.3000	24.0000	24.3000	-4.331%	7	344	-81.276%
2025-12-19	25.4000	25.4000	25.4000	25.4000	-21.605%	1	346	-82.087%
2025-12-18	33.0100	33.0100	32.4000	32.4000	+11.378%	6	347	-85.957%
2025-12-15	29.0900	29.0900	29.0900	29.0900	+19.959%	1	351	-84.359%
2025-12-10	24.2500	24.2500	24.2500	24.2500	-0.206%	10	351	-81.237%
2025-12-08	24.3000	24.3000	24.3000	24.3000	+0.830%	30	341	-81.276%
2025-12-05	24.3000	24.3000	24.1000	24.1000	-12.076%	2	332	-81.120%
2025-12-04	27.4100	27.4100	27.4100	27.4100	+2.852%	1	332	-83.400%
2025-12-02	27.9000	27.9000	26.6500	26.6500	-12.422%	83	333	-82.927%
2025-12-01	30.9000	30.9000	30.1000	30.4300	+0.762%	4	332	-85.048%
2025-11-28	30.2000	30.2000	30.2000	30.2000	-8.485%	3	333	-84.934%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+6.555%	3	330	-86.212%
2025-11-24	31.4000	31.4000	30.9700	30.9700	+5.556%	2	327	-85.308%
2025-11-20	29.3400	29.3400	29.3400	29.3400	-2.037%	1	327	-84.492%
2025-11-17	29.2600	30.0000	29.2600	29.9500	+3.454%	6	326	-84.808%
2025-11-14	28.7500	28.9500	28.4000	28.9500	+6.044%	24	322	-84.283%
2025-11-13	26.4600	27.3000	26.4600	27.3000	+14.706%	6	322	-83.333%
2025-11-11	23.2500	23.8000	23.2100	23.8000	+32.369%	657	316	-80.882%
2025-11-05	17.3700	17.9800	17.3700	17.9800	+24.861%	3	10	-74.694%
2025-10-24	14.5000	14.5000	14.2500	14.4000	-14.030%	6	7	-68.403%
2025-10-22	16.9000	17.0000	16.7500	16.7500	0.000%	8	6	-72.836%

.dark-mode .Slppbt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Slppbt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P90CRWV Jul 17 2026 90.00 Put (CRWV260717P00090000)option OPRA

CRWV20260717P90
CRWV Jul 17 2026 90.00 Put (CRWV260717P00090000)
option OPRA