Dark

CRWV20270115P110
CRWV Jan 15 2027 110.00 Put (CRWV270115P00110000)
option OPRA

EOD

Jun 29, 2026

32.55-1.004%(-0.33)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.1200	34.3500	32.1200	32.5500	-1.004%	13	1,529	0.000%
2026-06-26	33.8000	33.8000	32.8000	32.8800	+6.408%	60	1,523	-1.004%
2026-06-25	30.3500	30.9000	30.3000	30.9000	-1.811%	4	1,521	+5.340%
2026-06-24	30.6000	31.4700	30.4000	31.4700	+7.041%	78	1,525	+3.432%
2026-06-23	27.7500	29.6500	27.5300	29.4000	+6.831%	54	1,486	+10.714%
2026-06-22	25.6500	27.6900	25.6500	27.5200	+9.641%	85	1,461	+18.278%
2026-06-18	25.1000	25.1000	25.1000	25.1000	+2.449%	10	1,458	+29.681%
2026-06-17	24.8300	24.8300	24.5000	24.5000	-1.725%	12	1,458	+32.857%
2026-06-16	26.4500	26.4500	24.9200	24.9300	-13.227%	18	1,458	+30.566%
2026-06-15	29.2000	29.2000	28.4700	28.7300	-6.721%	13	1,454	+13.296%
2026-06-12	31.8300	32.3000	30.7000	30.8000	-12.126%	16	1,442	+5.682%
2026-06-11	36.0000	36.0000	35.0500	35.0500	+2.937%	3	1,436	-7.133%
2026-06-10	32.5000	34.2000	32.5000	34.0500	+9.662%	9	1,437	-4.405%
2026-06-09	30.2000	31.0700	30.2000	31.0500	-1.460%	32	1,434	+4.831%
2026-06-08	32.4500	32.4700	31.5100	31.5100	-6.582%	52	1,432	+3.301%
2026-06-05	30.8600	33.7300	30.8600	33.7300	+17.937%	20	1,434	-3.498%
2026-06-04	29.8500	30.2000	28.6000	28.6000	+2.915%	49	1,447	+13.811%
2026-06-03	27.6800	28.0500	27.1500	27.7900	+9.625%	11	1,416	+17.128%
2026-06-02	24.5000	25.4000	24.5000	25.3500	+2.012%	50	1,410	+28.402%
2026-06-01	27.2500	27.2500	24.2500	24.8500	-16.890%	151	1,391	+30.986%
2026-05-29	29.4800	29.9000	29.4800	29.9000	+4.399%	25	1,349	+8.863%
2026-05-28	28.6400	28.6400	28.6400	28.6400	-7.164%	1	1,364	+13.652%
2026-05-27	30.8500	30.8500	30.8500	30.8500	+3.005%	10	1,363	+5.511%
2026-05-26	29.9500	29.9500	29.9500	29.9500	+4.101%	1	1,373	+8.681%
2026-05-22	28.4400	28.8100	28.4400	28.7700	+0.104%	7	1,371	+13.139%
2026-05-21	28.6500	28.7400	28.6500	28.7400	-9.051%	3	1,372	+13.257%
2026-05-19	33.0000	33.2000	30.6500	31.6000	+3.607%	192	1,372	+3.006%
2026-05-18	30.0000	31.0000	30.0000	30.5000	+9.712%	17	1,353	+6.721%
2026-05-15	28.0600	28.7500	27.8000	27.8000	+6.310%	86	1,353	+17.086%
2026-05-14	25.5500	26.1500	25.5000	26.1500	-2.425%	34	1,283	+24.474%
2026-05-13	28.2900	28.2900	26.8000	26.8000	-10.667%	20	1,303	+21.455%
2026-05-12	27.4200	30.0000	27.4200	30.0000	+14.504%	5	1,303	+8.500%
2026-05-11	26.0900	26.2000	25.9000	26.2000	-3.499%	14	1,303	+24.237%
2026-05-08	23.8800	27.5000	23.8800	27.1500	+19.079%	55	1,290	+19.890%
2026-05-07	22.6000	23.5000	22.0000	22.8000	+11.491%	17	1,277	+42.763%
2026-05-06	20.7000	22.0000	20.4500	20.4500	-11.280%	95	1,278	+59.169%
2026-05-05	23.5100	23.5100	22.8700	23.0500	-3.354%	283	1,273	+41.215%
2026-05-04	24.2300	24.4500	23.7000	23.8500	-8.935%	94	994	+36.478%
2026-05-01	25.9500	26.2500	25.6400	26.1900	-5.961%	443	531	+24.284%
2026-04-30	27.5800	27.8500	27.1000	27.8500	+3.686%	131	531	+16.876%
2026-04-29	29.0100	29.0100	26.8600	26.8600	-12.079%	17	437	+21.184%
2026-04-27	29.0000	30.8000	29.0000	30.5500	+5.563%	81	428	+6.547%
2026-04-24	25.2000	29.5500	25.2000	28.9400	+18.753%	18	384	+12.474%
2026-04-23	24.3700	24.3700	24.3700	24.3700	+1.078%	5	390	+33.566%
2026-04-22	24.2000	24.5700	24.1100	24.1100	-7.695%	59	387	+35.006%
2026-04-21	26.1200	26.1200	26.1200	26.1200	+0.733%	8	397	+24.617%
2026-04-20	25.9000	25.9300	25.9000	25.9300	+0.543%	20	393	+25.530%
2026-04-17	25.9000	26.0000	25.7000	25.7900	-1.074%	20	379	+26.212%
2026-04-16	27.0000	27.0000	26.0100	26.0700	-1.808%	7	380	+24.856%
2026-04-15	26.5500	26.5500	26.5500	26.5500	-6.448%	1	379	+22.599%
2026-04-14	28.2000	28.3800	28.2000	28.3800	-6.026%	20	380	+14.693%
2026-04-13	31.2000	31.2000	29.7900	30.2000	-7.899%	21	365	+7.781%
2026-04-10	35.0000	35.0000	32.4000	32.7900	-9.169%	50	358	-0.732%
2026-04-09	36.6600	38.8500	35.2500	36.1000	-4.346%	31	342	-9.834%
2026-04-08	36.5000	37.7600	36.5000	37.7400	-6.236%	33	317	-13.752%
2026-04-07	40.5500	40.5500	40.2500	40.2500	-5.405%	40	337	-19.130%
2026-04-06	42.5500	42.5500	42.5000	42.5500	-2.632%	40	307	-23.502%
2026-04-01	43.7000	43.7000	43.7000	43.7000	-2.781%	1	297	-25.515%
2026-03-31	44.9500	44.9500	44.9500	44.9500	-10.440%	1	296	-27.586%
2026-03-30	49.9000	50.1900	49.9000	50.1900	+7.773%	11	296	-35.146%
2026-03-27	46.3500	46.5700	46.3500	46.5700	+18.499%	3	306	-30.105%
2026-03-25	39.1000	39.4800	39.1000	39.3000	-6.872%	40	307	-17.176%
2026-03-23	42.2000	42.2000	42.2000	42.2000	-1.974%	12	291	-22.867%
2026-03-20	43.0500	43.0500	43.0500	43.0500	+0.116%	5	279	-24.390%
2026-03-19	43.0000	43.0000	43.0000	43.0000	+4.699%	10	284	-24.302%
2026-03-16	40.6200	41.0700	40.6200	41.0700	-6.361%	2	274	-20.745%
2026-03-13	43.2200	43.8600	42.7100	43.8600	+0.183%	8	275	-25.787%
2026-03-11	43.9200	44.5600	43.7800	43.7800	-7.832%	18	273	-25.651%
2026-03-10	47.5000	47.5000	47.5000	47.5000	+1.064%	1	286	-31.474%
2026-03-06	47.0000	47.0000	47.0000	47.0000	-1.674%	1	285	-30.745%
2026-03-05	47.8000	47.8000	47.8000	47.8000	+5.752%	1	284	-31.904%
2026-03-04	45.2000	45.2000	45.2000	45.2000	-4.176%	1	283	-27.987%
2026-02-27	47.1700	47.1700	47.1700	47.1700	+18.906%	1	282	-30.994%
2026-02-26	38.9500	39.6700	38.9500	39.6700	+2.321%	5	281	-17.948%
2026-02-25	38.7700	38.7700	38.7700	38.7700	-14.604%	2	280	-16.043%
2026-02-20	44.2500	45.4000	43.5800	45.4000	+9.609%	22	280	-28.304%
2026-02-19	41.4200	41.4200	41.4200	41.4200	-0.313%	5	277	-21.415%
2026-02-18	41.4500	41.5500	41.4500	41.5500	-6.713%	2	282	-21.661%
2026-02-13	44.2500	44.5400	44.2500	44.5400	+2.603%	4	281	-26.920%
2026-02-12	44.0500	44.0500	43.4100	43.4100	+3.604%	4	281	-25.017%
2026-02-10	41.6500	41.9000	41.6500	41.9000	+2.320%	2	280	-22.315%
2026-02-09	40.9500	40.9500	40.9500	40.9500	-13.717%	1	281	-20.513%
2026-02-05	47.4600	47.4600	47.4600	47.4600	+3.851%	2	282	-31.416%
2026-02-04	45.3600	45.7000	45.3600	45.7000	+7.529%	68	282	-28.775%
2026-02-03	42.5000	42.5000	42.5000	42.5000	+4.116%	1	320	-23.412%
2026-02-02	40.8200	40.8200	40.8200	40.8200	+1.923%	1	320	-20.260%
2026-01-30	39.9000	40.0500	39.9000	40.0500	+11.343%	2	320	-18.727%
2026-01-28	34.2500	36.5500	34.2500	35.9700	+4.625%	31	321	-9.508%
2026-01-27	36.0400	36.0400	33.9200	34.3800	-9.526%	26	321	-5.323%
2026-01-26	35.5600	38.0000	34.9400	38.0000	-4.595%	11	306	-14.342%
2026-01-23	39.8300	39.8300	39.8300	39.8300	+0.581%	2	303	-18.278%
2026-01-20	39.6000	39.6000	39.6000	39.6000	+5.319%	3	301	-17.803%
2026-01-16	37.6500	37.6500	37.6000	37.6000	-5.409%	2	304	-13.431%
2026-01-15	39.9900	39.9900	38.6500	39.7500	-5.018%	106	304	-18.113%
2026-01-12	42.0500	42.0500	41.8500	41.8500	-9.022%	2	272	-22.222%
2026-01-09	45.1100	46.0000	45.1100	46.0000	-1.709%	2	272	-29.239%
2026-01-02	46.7000	46.8000	46.7000	46.8000	-3.901%	2	271	-30.449%
2025-12-30	48.7000	48.7000	48.7000	48.7000	+0.933%	1	271	-33.162%
2025-12-29	48.3500	48.3500	48.2500	48.2500	+7.294%	2	270	-32.539%
2025-12-22	45.1300	45.1300	44.9700	44.9700	-15.151%	60	314	-27.618%
2025-12-18	53.0000	53.0000	53.0000	53.0000	-2.824%	1	314	-38.585%
2025-12-17	54.5400	54.5400	54.5400	54.5400	+3.985%	1	314	-40.319%
2025-12-16	52.4500	52.4500	52.4500	52.4500	+5.938%	2	313	-37.941%
2025-12-15	47.6200	49.5100	47.6200	49.5100	+5.228%	60	312	-34.256%
2025-12-12	45.6000	47.0500	45.6000	47.0500	+6.689%	3	291	-30.818%
2025-12-09	44.2000	44.2000	44.1000	44.1000	-0.113%	2	290	-26.190%
2025-12-08	46.2000	46.2000	44.1000	44.1500	-11.876%	4	289	-26.274%
2025-12-01	53.3000	53.5500	50.1000	50.1000	-1.281%	4	287	-35.030%
2025-11-26	51.0000	51.0000	50.7500	50.7500	-2.778%	5	286	-35.862%
2025-11-21	52.2000	52.2000	52.2000	52.2000	+2.053%	1	286	-37.644%
2025-11-19	51.0500	51.1500	51.0500	51.1500	-3.454%	2	286	-36.364%
2025-11-18	52.1000	53.4600	52.1000	52.9800	+3.781%	10	286	-38.562%
2025-11-17	51.3000	51.3000	51.0500	51.0500	+1.937%	3	286	-36.239%
2025-11-14	50.0800	50.0800	50.0800	50.0800	+5.945%	1	287	-35.004%
2025-11-13	47.2700	47.2700	47.2700	47.2700	+5.419%	5	288	-31.140%
2025-11-12	42.5500	44.8400	42.5500	44.8400	+4.522%	6	293	-27.409%
2025-11-11	40.7000	42.9000	40.7000	42.9000	+8.470%	9	289	-24.126%
2025-11-07	39.7500	39.7500	39.5500	39.5500	+4.630%	2	286	-17.699%
2025-11-06	37.5000	38.0000	36.9000	37.8000	+6.329%	35	285	-13.889%
2025-11-05	34.9000	35.9500	34.7500	35.5500	+3.644%	15	270	-8.439%
2025-11-04	34.0600	34.6100	34.0600	34.3000	+13.953%	92	271	-5.102%
2025-10-30	29.6000	30.1000	29.6000	30.1000	+4.152%	2	180	+8.140%
2025-10-29	28.9000	28.9000	28.9000	28.9000	+0.522%	2	180	+12.630%
2025-10-28	28.8000	28.8000	28.7500	28.7500	-2.377%	2	178	+13.217%
2025-10-27	29.8000	29.8000	29.4500	29.4500	-15.227%	5	179	+10.526%
2025-10-22	33.4000	34.7400	33.4000	34.7400	+15.800%	2	179	-6.304%
2025-10-17	30.0000	30.0000	30.0000	30.0000	+5.634%	10	177	+8.500%
2025-10-10	27.1300	28.4000	27.1300	28.4000	-1.560%	4	171	+14.613%
2025-10-08	29.1000	29.1000	28.8500	28.8500	-1.334%	5	170	+12.825%
2025-10-06	27.2500	29.2400	27.2500	29.2400	-0.375%	2	165	+11.320%
2025-10-03	28.4500	29.3500	28.3000	29.3500	+2.087%	4	166	+10.903%
2025-10-02	28.8500	28.8500	28.5000	28.7500	-1.810%	18	165	+13.217%
2025-10-01	29.2800	29.2800	29.2800	29.2800	+2.917%	1	151	+11.168%
2025-09-30	30.0000	30.0000	28.4500	28.4500	-14.565%	5	151	+14.411%
2025-09-29	33.3000	33.4000	33.3000	33.3000	+1.154%	3	151	-2.252%
2025-09-26	32.9200	32.9200	32.9200	32.9200	+12.355%	1	149	-1.124%
2025-09-25	29.7500	29.7500	29.3000	29.3000	-6.180%	2	148	+11.092%
2025-09-24	31.2300	31.2300	31.2300	31.2300	+0.386%	1	149	+4.227%
2025-09-23	31.1200	31.1200	31.1100	31.1100	+2.336%	3	148	+4.629%
2025-09-22	32.3000	32.3000	30.4000	30.4000	-4.040%	6	149	+7.072%
2025-09-19	31.8500	32.0000	31.6400	31.6800	-8.966%	9	154	+2.746%
2025-09-16	34.9000	34.9000	34.8000	34.8000	+7.077%	2	160	-6.466%
2025-09-15	32.5000	32.5000	32.5000	32.5000	-6.743%	2	160	+0.154%
2025-09-12	33.8500	34.8500	33.8500	34.8500	+7.330%	3	158	-6.600%
2025-09-11	32.5400	32.5400	32.4700	32.4700	-1.307%	4	157	+0.246%
2025-09-10	33.0800	33.0800	31.5200	32.9000	-16.497%	16	159	-1.064%
2025-09-08	39.6500	39.6500	39.4000	39.4000	-8.436%	2	150	-17.386%
2025-09-04	43.0300	43.0300	43.0300	43.0300	+4.442%	3	150	-24.355%
2025-09-02	41.7100	41.7100	41.2000	41.2000	+7.741%	16	147	-20.995%
2025-08-29	38.2400	38.2400	38.2400	38.2400	+1.298%	1	133	-14.880%
2025-08-28	37.4000	37.7500	37.4000	37.7500	-9.320%	2	133	-13.775%
2025-08-25	41.6300	41.6300	41.6300	41.6300	-5.601%	2	131	-21.811%
2025-08-20	45.6000	45.6000	44.1000	44.1000	+3.206%	3	131	-26.190%
2025-08-19	42.7300	42.7300	42.7300	42.7300	+5.506%	1	132	-23.824%
2025-08-14	39.3800	40.5800	39.0300	40.5000	+12.500%	6	132	-19.630%
2025-08-13	36.0000	36.0000	36.0000	36.0000	+6.730%	10	132	-9.583%
2025-08-11	33.7300	33.7300	33.7300	33.7300	-4.040%	1	123	-3.498%
2025-08-08	35.2000	36.6000	34.8500	35.1500	-8.606%	24	124	-7.397%
2025-08-05	37.7000	38.4600	37.7000	38.4600	-4.566%	5	124	-15.367%
2025-08-01	40.3000	40.3000	40.3000	40.3000	-0.934%	5	119	-19.231%
2025-07-30	41.5000	41.5000	40.2300	40.6800	+3.776%	20	124	-19.985%
2025-07-28	39.9700	39.9700	38.5100	39.2000	+0.823%	19	120	-16.964%
2025-07-25	39.4000	39.4000	38.8800	38.8800	-2.361%	67	121	-16.281%
2025-07-24	39.8200	39.8200	39.8200	39.8200	-1.362%	1	54	-18.257%
2025-07-23	40.3700	40.3700	40.3700	40.3700	-1.199%	1	55	-19.371%
2025-07-15	40.8600	40.8600	40.8600	40.8600	-3.244%	5	54	-20.338%
2025-07-14	42.2300	42.2300	42.2300	42.2300	+0.356%	4	49	-22.922%
2025-07-11	41.8300	42.0800	41.8300	42.0800	+1.398%	11	45	-22.647%
2025-07-10	39.5800	41.5000	39.5800	41.5000	+5.196%	2	36	-21.566%
2025-07-09	39.4500	39.4500	39.4500	39.4500	+2.202%	1	34	-17.490%
2025-07-03	38.6000	38.6000	38.6000	38.6000	-0.771%	1	34	-15.674%
2025-06-30	39.2500	39.2500	38.9000	38.9000	-3.474%	2	34	-16.324%
2025-06-26	40.3000	40.3000	40.3000	40.3000	-1.611%	1	33	-19.231%
2025-06-25	39.9400	40.9600	39.9400	40.9600	-2.476%	7	32	-20.532%
2025-06-23	42.0000	42.0000	42.0000	42.0000	-5.618%	20	29	-22.500%
2025-06-18	44.5000	44.5000	44.5000	44.5000	-0.112%	2	47	-26.854%
2025-06-17	44.5500	44.5500	44.5500	44.5500	-7.726%	1	47	-26.936%
2025-06-12	48.0000	48.2800	48.0000	48.2800	-2.425%	6	48	-32.581%
2025-06-05	50.2500	50.2500	48.2800	49.4800	+4.942%	40	42	-34.216%
2025-06-03	48.3000	48.3000	47.1500	47.1500	-4.690%	11	23	-30.965%
2025-06-02	49.4700	49.4700	49.4700	49.4700	-4.865%	10	34	-34.203%
2025-05-30	52.0000	52.0000	52.0000	52.0000	0.000%	4	24	-37.404%
2025-05-29	52.0000	52.0000	52.0000	52.0000	+1.246%	1	24	-37.404%
2025-05-27	52.0000	52.0000	51.3600	51.3600	+0.706%	2	23	-36.624%
2025-05-22	51.0000	51.0000	51.0000	51.0000	-3.774%	1	25	-36.176%
2025-05-21	52.7800	53.0000	50.7600	53.0000	0.000%	25	24	-38.585%

.dark-mode .FCs4DR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCs4DR{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P110CRWV Jan 15 2027 110.00 Put (CRWV270115P00110000)option OPRA

CRWV20270115P110
CRWV Jan 15 2027 110.00 Put (CRWV270115P00110000)
option OPRA