Dark

CRWV20270115P130
CRWV Jan 15 2027 130.00 Put (CRWV270115P00130000)
option OPRA

EOD

Jun 29, 2026

49.52+2.335%(+1.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	49.5200	49.5200	49.5200	49.5200	+2.335%	1	673	0.000%
2026-06-26	47.7900	48.3900	47.7900	48.3900	+7.893%	2	673	+2.335%
2026-06-25	44.9000	44.9000	44.8000	44.8500	+1.816%	23	675	+10.412%
2026-06-24	44.2500	44.2500	44.0500	44.0500	+3.525%	2	656	+12.418%
2026-06-23	42.6500	42.7000	42.5500	42.5500	+13.165%	29	654	+16.381%
2026-06-18	37.0600	37.8500	37.0600	37.6000	+2.845%	12	664	+31.702%
2026-06-17	36.6000	36.6000	36.5500	36.5600	-4.543%	27	664	+35.449%
2026-06-16	38.3500	38.3500	38.3000	38.3000	-7.866%	3	664	+29.295%
2026-06-15	41.5000	41.5700	41.5000	41.5700	-6.374%	6	663	+19.124%
2026-06-12	44.5500	44.6400	44.2000	44.4000	-11.324%	33	657	+11.532%
2026-06-11	50.0700	50.0700	50.0700	50.0700	+3.450%	5	640	-1.098%
2026-06-10	47.9500	48.5500	47.9500	48.4000	+7.867%	9	645	+2.314%
2026-06-09	44.9000	44.9000	44.8700	44.8700	-5.137%	2	646	+10.363%
2026-06-05	47.3000	47.3000	47.3000	47.3000	+9.745%	5	646	+4.693%
2026-06-04	43.1000	43.1000	43.1000	43.1000	+22.897%	31	651	+14.896%
2026-06-01	37.0500	37.0500	35.0700	35.0700	-17.385%	150	636	+41.203%
2026-05-29	42.4500	42.4500	42.4500	42.4500	-4.628%	1	567	+16.655%
2026-05-20	44.6300	44.6300	44.5100	44.5100	-5.699%	5	568	+11.256%
2026-05-19	47.2000	47.2000	47.2000	47.2000	+5.263%	5	564	+4.915%
2026-05-18	44.6000	44.8400	44.6000	44.8400	+9.233%	3	564	+10.437%
2026-05-15	41.9900	41.9900	40.9500	41.0500	+3.270%	36	564	+20.633%
2026-05-13	40.7500	40.7500	39.7500	39.7500	+3.624%	3	576	+24.579%
2026-05-11	37.1000	38.3600	36.9000	38.3600	-5.261%	8	573	+29.093%
2026-05-08	38.2200	40.4900	37.7300	40.4900	+18.392%	30	573	+22.302%
2026-05-07	34.2000	34.2000	34.2000	34.2000	+10.715%	1	575	+44.795%
2026-05-06	31.6500	32.4600	30.8900	30.8900	-11.210%	84	575	+60.311%
2026-05-04	35.3500	35.6300	34.4800	34.7900	-17.226%	40	543	+42.340%
2026-04-27	42.0300	42.0300	42.0300	42.0300	+1.718%	1	539	+17.821%
2026-04-24	41.3200	41.3200	41.3200	41.3200	+9.024%	1	539	+19.845%
2026-04-23	37.9000	37.9000	37.9000	37.9000	+6.162%	1	540	+30.660%
2026-04-22	35.7000	35.7000	35.6900	35.7000	-6.667%	33	540	+38.711%
2026-04-20	38.2500	38.2500	38.2500	38.2500	+0.262%	2	539	+29.464%
2026-04-16	38.1500	38.1500	38.1500	38.1500	-3.418%	7	539	+29.803%
2026-04-15	39.5000	39.5000	39.5000	39.5000	-2.300%	18	546	+25.367%
2026-04-14	40.2000	40.4300	40.2000	40.4300	-5.316%	11	535	+22.483%
2026-04-13	44.4900	44.4900	42.7000	42.7000	-8.369%	33	546	+15.972%
2026-04-10	46.2500	46.6000	46.2500	46.6000	-16.232%	12	547	+6.266%
2026-04-07	55.6300	55.6300	55.6300	55.6300	-5.230%	7	545	-10.983%
2026-04-02	58.6500	58.7000	58.6500	58.7000	+2.533%	50	495	-15.639%
2026-03-24	58.0000	58.1500	57.2500	57.2500	+0.175%	32	495	-13.502%
2026-03-18	57.6200	57.6200	57.1500	57.1500	-8.266%	61	473	-13.351%
2026-02-27	61.6000	62.3000	61.6000	62.3000	+15.157%	32	414	-20.514%
2026-02-26	54.1000	54.1000	54.1000	54.1000	-9.728%	1	414	-8.466%
2026-02-20	58.4200	60.5000	58.4200	59.9300	+1.079%	10	414	-17.370%
2026-02-13	59.3700	59.3700	59.2900	59.2900	+3.563%	2	407	-16.478%
2026-02-12	58.3100	58.9000	57.2500	57.2500	-0.261%	4	407	-13.502%
2026-02-11	57.5000	57.5000	57.4000	57.4000	+4.554%	2	406	-13.728%
2026-02-09	55.5000	55.5000	54.9000	54.9000	-7.107%	13	406	-9.800%
2026-02-06	59.6500	59.6500	59.1000	59.1000	+7.455%	20	405	-16.210%
2026-01-30	53.7000	55.0000	53.7000	55.0000	+6.178%	4	400	-9.964%
2026-01-29	51.8000	51.8000	51.8000	51.8000	+4.435%	200	400	-4.402%
2026-01-28	45.9000	50.4000	45.8000	49.6000	+5.983%	6	213	-0.161%
2026-01-27	47.1000	47.1000	46.8000	46.8000	-7.143%	60	212	+5.812%
2026-01-26	48.2400	50.5500	48.2300	50.4000	-7.268%	14	182	-1.746%
2026-01-23	54.3500	54.3500	54.3500	54.3500	+2.644%	1	172	-8.887%
2026-01-16	53.0000	53.0000	52.9500	52.9500	-1.763%	2	171	-6.478%
2026-01-15	53.6000	53.9000	52.6000	53.9000	-4.652%	10	171	-8.126%
2026-01-13	56.5000	56.5300	56.5000	56.5300	-11.534%	10	172	-12.400%
2026-01-06	63.8000	63.9000	63.8000	63.9000	+2.799%	2	182	-22.504%
2026-01-02	62.0200	62.1600	62.0200	62.1600	-3.703%	6	182	-20.335%
2025-12-30	64.6500	64.6500	64.5500	64.5500	+0.467%	2	187	-23.284%
2025-12-29	64.2500	64.2500	64.2500	64.2500	-0.016%	2	187	-22.926%
2025-12-26	64.2600	64.2600	64.2600	64.2600	+3.378%	5	187	-22.938%
2025-12-24	62.1600	62.1600	62.1600	62.1600	+2.456%	1	182	-20.335%
2025-12-22	60.6700	60.6700	60.6700	60.6700	-1.269%	1	182	-18.378%
2025-12-19	61.7000	61.7000	61.4500	61.4500	-10.449%	2	182	-19.414%
2025-12-16	67.5100	68.6200	67.5100	68.6200	+4.683%	2	182	-27.834%
2025-12-15	65.5500	65.5500	65.5500	65.5500	-8.399%	2	182	-24.455%
2025-11-25	71.5600	71.5600	71.5600	71.5600	+5.344%	1	182	-30.799%
2025-11-19	67.9300	67.9300	67.9300	67.9300	+2.691%	1	182	-27.101%
2025-11-18	68.4300	68.4300	66.1500	66.1500	+0.212%	12	183	-25.140%
2025-11-17	66.0100	66.0100	66.0100	66.0100	+11.503%	1	180	-24.981%
2025-11-12	59.2000	59.2000	59.0500	59.2000	0.000%	4	180	-16.351%
2025-11-11	58.0000	59.2000	58.0000	59.2000	+10.345%	2	178	-16.351%
2025-11-07	54.4200	54.4200	53.5000	53.6500	+4.235%	24	177	-7.698%
2025-11-06	51.4700	51.4700	51.4700	51.4700	+5.256%	1	160	-3.789%
2025-11-05	48.4700	49.2000	48.4700	48.9000	+16.042%	3	159	+1.268%
2025-10-30	42.3800	42.5500	41.9000	42.1400	+2.906%	26	160	+17.513%
2025-10-27	41.0500	41.0500	40.9500	40.9500	-4.545%	2	143	+20.928%
2025-10-24	43.0000	43.0000	42.8500	42.9000	-6.941%	3	143	+15.431%
2025-10-23	45.9000	46.1000	45.9000	46.1000	-1.810%	2	142	+7.419%
2025-10-22	47.0000	47.1000	46.9500	46.9500	+2.803%	3	142	+5.474%
2025-10-21	45.0500	45.9600	45.0500	45.6700	+4.868%	5	140	+8.430%
2025-10-20	42.0000	43.5500	42.0000	43.5500	+2.882%	8	140	+13.708%
2025-10-17	42.3300	42.3300	42.3300	42.3300	+6.625%	1	136	+16.986%
2025-10-16	39.6300	39.7000	39.6300	39.7000	-0.725%	2	135	+24.736%
2025-10-13	39.9600	39.9900	39.7800	39.9900	+1.241%	11	134	+23.831%
2025-10-10	37.5200	39.5000	37.4500	39.5000	-0.504%	65	134	+25.367%
2025-10-09	39.8100	39.8100	39.7000	39.7000	-5.991%	2	77	+24.736%
2025-10-07	41.1000	42.7700	41.1000	42.2300	+4.272%	25	53	+17.263%
2025-10-03	39.6500	40.5000	39.5000	40.5000	+1.887%	4	53	+22.272%
2025-10-02	39.0000	39.7500	39.0000	39.7500	-1.365%	6	53	+24.579%
2025-10-01	41.0500	41.0500	40.3000	40.3000	+1.129%	2	53	+22.878%
2025-09-30	40.7000	40.7000	39.4500	39.8500	-12.089%	22	52	+24.266%
2025-09-29	45.3500	45.3500	45.0500	45.3300	-1.457%	13	49	+9.243%
2025-09-26	46.0000	46.0000	46.0000	46.0000	+7.477%	1	44	+7.652%
2025-09-25	39.8200	42.8000	39.8200	42.8000	-0.465%	3	44	+15.701%
2025-09-23	41.0500	43.0000	41.0500	43.0000	-0.139%	2	41	+15.163%
2025-09-19	43.0600	43.0600	43.0600	43.0600	-6.391%	7	42	+15.002%
2025-09-15	46.0000	46.0000	46.0000	46.0000	-14.227%	19	35	+7.652%
2025-09-08	53.6300	53.6300	53.6300	53.6300	-7.694%	1	35	-7.664%
2025-09-05	58.1000	58.1000	58.1000	58.1000	+2.469%	1	36	-14.768%
2025-09-03	56.7000	56.7000	56.7000	56.7000	+9.038%	1	35	-12.663%
2025-08-29	52.0000	52.0000	52.0000	52.0000	-13.333%	1	34	-4.769%
2025-08-20	59.0000	60.0000	59.0000	60.0000	+2.740%	19	34	-17.467%
2025-08-19	58.4000	58.4000	58.4000	58.4000	+13.398%	2	18	-15.205%
2025-08-14	51.5000	51.5000	51.5000	51.5000	+6.186%	1	18	-3.845%
2025-08-13	46.7800	48.5000	46.7800	48.5000	+14.441%	7	18	+2.103%
2025-08-12	42.3800	42.3800	42.3800	42.3800	-11.708%	5	13	+16.848%
2025-08-08	48.0000	48.0000	48.0000	48.0000	-12.648%	1	13	+3.167%
2025-08-04	54.9500	54.9500	54.9500	54.9500	+2.233%	5	13	-9.882%
2025-07-25	53.7500	53.7500	53.7500	53.7500	-0.555%	1	13	-7.870%
2025-07-24	54.0500	54.0500	54.0500	54.0500	-2.927%	1	13	-8.381%
2025-07-23	55.6800	55.6800	55.6800	55.6800	+0.778%	2	13	-11.063%
2025-07-21	54.6000	55.2500	54.6000	55.2500	+6.763%	3	11	-10.371%
2025-07-16	51.7500	51.7500	51.7500	51.7500	-8.891%	1	8	-4.309%
2025-07-14	56.8000	56.8000	56.8000	56.8000	+3.273%	1	8	-12.817%
2025-07-10	55.0000	55.0000	55.0000	55.0000	+1.103%	1	7	-9.964%
2025-06-25	53.1000	54.4000	53.1000	54.4000	-1.982%	2	6	-8.971%
2025-06-23	55.5000	55.5000	55.5000	55.5000	-0.716%	2	6	-10.775%
2025-06-20	55.9000	55.9000	55.9000	55.9000	-11.718%	2	8	-11.413%
2025-06-12	63.3200	63.3200	63.3200	63.3200	+3.060%	1	8	-21.794%
2025-06-09	61.4400	61.4400	61.4400	61.4400	-4.030%	2	9	-19.401%
2025-06-06	64.0200	64.0200	64.0200	64.0200	-3.729%	2	9	-22.649%
2025-06-05	63.5500	66.5000	63.5500	66.5000	+6.400%	6	9	-25.534%
2025-06-03	64.0000	64.0000	59.0000	62.5000	-3.101%	6	10	-20.768%
2025-05-29	64.5000	64.5000	64.5000	64.5000	-1.225%	2	5	-23.225%
2025-05-27	65.3500	65.3500	65.3000	65.3000	+0.647%	2	3	-24.165%
2025-05-21	65.0800	65.0800	64.8800	64.8800	-9.461%	2	1	-23.674%
2025-05-20	71.6600	71.6600	71.6600	71.6600	0.000%	1	1	-30.896%

.dark-mode .rxh4hZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxh4hZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P130CRWV Jan 15 2027 130.00 Put (CRWV270115P00130000)option OPRA

CRWV20270115P130
CRWV Jan 15 2027 130.00 Put (CRWV270115P00130000)
option OPRA