Dark

CRWV20270115P140
CRWV Jan 15 2027 140.00 Put (CRWV270115P00140000)
option OPRA

EOD

Jun 29, 2026

54.20-3.214%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	54.2000	54.2000	54.2000	54.2000	-3.214%	1	617	0.000%
2026-06-26	56.0000	56.0000	56.0000	56.0000	+6.061%	1	617	-3.214%
2026-06-25	52.7500	52.8500	52.7500	52.8000	+6.473%	21	618	+2.652%
2026-06-23	47.8500	49.6000	47.8500	49.5900	+4.290%	33	618	+9.296%
2026-06-22	46.7000	47.5500	46.7000	47.5500	+6.974%	6	587	+13.985%
2026-06-18	43.5600	45.2500	43.5600	44.4500	-0.112%	14	565	+21.935%
2026-06-17	43.2000	44.5000	43.1300	44.5000	-13.926%	19	565	+21.798%
2026-06-12	51.6500	51.7800	51.6500	51.7000	-1.317%	41	565	+4.836%
2026-06-09	52.4000	52.4200	52.3900	52.3900	+7.028%	8	560	+3.455%
2026-06-04	50.3500	50.5100	48.9000	48.9500	-1.111%	131	556	+10.725%
2026-05-26	49.5000	49.5000	49.5000	49.5000	+2.484%	1	497	+9.495%
2026-05-15	47.7000	48.6000	47.7000	48.3000	+5.344%	47	498	+12.215%
2026-05-14	45.8500	45.8500	45.8500	45.8500	-1.820%	4	485	+18.212%
2026-05-13	47.7500	47.8500	46.7000	46.7000	-8.161%	9	485	+16.060%
2026-05-12	50.9500	50.9500	50.8500	50.8500	+9.473%	35	485	+6.588%
2026-05-08	45.9000	47.5600	45.9000	46.4500	+25.541%	19	485	+16.685%
2026-05-06	37.9600	37.9600	36.8500	37.0000	-11.250%	26	476	+46.486%
2026-05-05	41.6900	41.6900	41.6900	41.6900	+0.822%	1	472	+30.007%
2026-05-04	42.0500	42.0500	41.3500	41.3500	-12.727%	14	472	+31.076%
2026-04-29	47.3800	47.3800	47.3800	47.3800	-6.029%	4	462	+14.394%
2026-04-27	50.5000	50.5000	50.4000	50.4200	+4.174%	26	455	+7.497%
2026-04-24	48.3500	48.4000	48.3500	48.4000	+15.238%	2	444	+11.983%
2026-04-22	43.2200	43.2200	42.0000	42.0000	-6.832%	2	445	+29.048%
2026-04-20	45.6000	45.6000	45.0100	45.0800	-4.085%	255	447	+20.231%
2026-04-15	47.0000	47.0000	47.0000	47.0000	-2.083%	8	639	+15.319%
2026-04-14	48.0000	48.0000	48.0000	48.0000	-3.421%	1	647	+12.917%
2026-04-13	49.3000	49.7000	49.3000	49.7000	-18.324%	104	648	+9.054%
2026-04-08	60.8500	60.8500	60.8500	60.8500	-8.496%	1	667	-10.929%
2026-04-02	66.9000	66.9000	66.0500	66.5000	+1.295%	50	618	-18.496%
2026-03-26	65.6000	65.6500	65.6000	65.6500	+6.230%	10	618	-17.441%
2026-03-25	62.1000	62.1000	61.8000	61.8000	-6.222%	70	618	-12.298%
2026-03-23	64.3500	66.7000	64.3500	65.9000	-2.443%	76	551	-17.754%
2026-03-19	67.3500	67.6000	67.3500	67.5500	+3.130%	44	495	-19.763%
2026-03-18	65.5000	65.5000	65.5000	65.5000	-10.580%	50	451	-17.252%
2026-03-03	73.2500	73.2500	73.2500	73.2500	+3.534%	3	437	-26.007%
2026-02-27	70.7500	70.7500	70.7500	70.7500	+17.039%	10	438	-23.392%
2026-02-25	60.5500	60.5500	60.4000	60.4500	-4.351%	25	447	-10.339%
2026-02-24	63.0500	63.2000	63.0500	63.2000	-3.951%	32	447	-14.241%
2026-02-23	65.8000	65.8000	65.8000	65.8000	-2.749%	5	476	-17.629%
2026-02-20	67.0000	67.6600	67.0000	67.6600	+2.205%	5	476	-19.894%
2026-02-18	66.2000	66.2000	66.2000	66.2000	+2.082%	2	474	-18.127%
2026-02-12	64.7000	64.8500	64.7000	64.8500	+1.012%	5	474	-16.423%
2026-02-10	64.2000	64.2000	64.2000	64.2000	+1.905%	2	476	-15.576%
2026-02-09	62.9000	63.1500	62.9000	63.0000	-6.832%	9	476	-13.968%
2026-02-06	67.8000	67.8000	67.6200	67.6200	-2.845%	103	475	-19.846%
2026-02-04	69.1500	69.6000	69.1500	69.6000	+22.968%	14	376	-22.126%
2026-01-28	54.4500	56.8000	54.4500	56.6000	+4.718%	61	370	-4.240%
2026-01-27	54.6900	54.6900	54.0500	54.0500	-2.665%	8	354	+0.278%
2026-01-26	55.5400	55.5400	55.5300	55.5300	-10.938%	2	348	-2.395%
2026-01-20	62.3500	62.3500	62.3500	62.3500	+6.055%	10	350	-13.071%
2026-01-16	58.4500	58.7900	58.4500	58.7900	-5.024%	2	359	-7.807%
2026-01-15	60.3000	61.9000	59.7500	61.9000	-15.840%	5	359	-12.439%
2026-01-06	73.5500	73.5500	73.5500	73.5500	+4.683%	9	360	-26.309%
2026-01-02	70.2600	70.2600	70.2600	70.2600	-3.090%	1	369	-22.858%
2025-12-29	72.5000	72.5000	72.5000	72.5000	+0.277%	2	368	-25.241%
2025-12-26	72.4000	72.4000	72.3000	72.3000	+2.757%	7	370	-25.035%
2025-12-24	70.3600	70.3600	70.3600	70.3600	-11.318%	1	375	-22.968%
2025-12-18	79.0000	79.3800	79.0000	79.3400	+2.374%	17	375	-31.686%
2025-12-16	76.1300	77.5000	76.1300	77.5000	-3.379%	12	392	-30.065%
2025-11-25	80.2100	80.2100	80.2100	80.2100	+4.781%	1	398	-32.427%
2025-11-19	76.5500	76.5500	76.5500	76.5500	+1.150%	1	397	-29.197%
2025-11-17	76.5000	76.5000	75.6800	75.6800	+3.374%	4	398	-28.383%
2025-11-14	72.7500	73.2100	72.7500	73.2100	+11.261%	11	400	-25.966%
2025-11-12	65.8000	65.8000	65.8000	65.8000	-1.275%	1	411	-17.629%
2025-11-11	64.5700	66.6500	64.0000	66.6500	+10.899%	22	411	-18.680%
2025-11-10	57.4700	60.1000	57.4600	60.1000	-2.435%	9	404	-9.817%
2025-11-07	61.6500	61.6500	61.6000	61.6000	+6.796%	2	395	-12.013%
2025-11-06	59.3200	59.3200	57.6800	57.6800	+5.641%	11	395	-6.033%
2025-11-04	52.4500	54.6000	52.0000	54.6000	+7.480%	29	401	-0.733%
2025-11-03	50.8000	50.8000	50.8000	50.8000	+5.900%	2	389	+6.693%
2025-10-31	47.9700	47.9700	47.9700	47.9700	+3.161%	1	389	+12.987%
2025-10-29	46.5000	46.5000	46.5000	46.5000	+1.043%	10	388	+16.559%
2025-10-28	46.4500	46.5000	46.0200	46.0200	-2.706%	22	388	+17.775%
2025-10-27	47.2500	47.3000	47.2500	47.3000	-10.417%	2	377	+14.588%
2025-10-23	52.6500	52.8000	52.6500	52.8000	-1.566%	2	377	+2.652%
2025-10-22	53.7500	53.7500	53.6400	53.6400	+2.916%	4	377	+1.044%
2025-10-21	52.1200	52.1200	52.1200	52.1200	+7.575%	1	377	+3.991%
2025-10-20	48.4500	48.4500	48.4500	48.4500	-0.920%	1	378	+11.868%
2025-10-17	47.4500	48.9000	47.4500	48.9000	+10.508%	6	377	+10.838%
2025-10-16	44.4400	44.4400	44.2500	44.2500	-5.063%	5	376	+22.486%
2025-10-15	47.0500	47.0500	46.6100	46.6100	-2.490%	9	375	+16.284%
2025-10-14	47.8500	47.8500	47.8000	47.8000	+4.253%	6	368	+13.389%
2025-10-13	45.8500	45.8500	45.8500	45.8500	+0.880%	4	367	+18.212%
2025-10-09	45.5000	45.5000	45.3000	45.4500	-0.980%	3	363	+19.252%
2025-10-08	47.3000	47.3000	45.9000	45.9000	-1.290%	15	362	+18.083%
2025-10-06	45.0000	46.5000	45.0000	46.5000	+2.762%	259	348	+16.559%
2025-10-03	45.4600	45.4600	45.1500	45.2500	-3.001%	3	91	+19.779%
2025-10-01	46.4500	46.6500	46.4500	46.6500	+1.967%	2	89	+16.184%
2025-09-30	47.0000	47.1600	45.0000	45.7500	-12.188%	30	88	+18.470%
2025-09-29	51.5500	52.5500	51.5500	52.1000	+4.409%	33	103	+4.031%
2025-09-25	47.2500	49.9000	46.2500	49.9000	+2.464%	8	93	+8.617%
2025-09-24	48.4500	49.5000	48.4500	48.7000	+1.670%	5	95	+11.294%
2025-09-23	48.0000	48.0300	47.5800	47.9000	-0.416%	36	94	+13.152%
2025-09-22	49.2500	49.2500	47.2800	48.1000	-3.414%	18	90	+12.682%
2025-09-19	50.1000	50.1000	48.9500	49.8000	-3.768%	8	89	+8.835%
2025-09-18	52.0000	52.6800	51.7500	51.7500	-2.817%	12	88	+4.734%
2025-09-17	53.3000	53.3000	53.2500	53.2500	-0.764%	2	96	+1.784%
2025-09-16	52.3400	53.7000	52.3400	53.6600	+2.600%	14	97	+1.006%
2025-09-15	52.3000	52.3000	52.3000	52.3000	+1.751%	2	83	+3.633%
2025-09-10	51.4000	52.1200	51.2700	51.4000	-24.200%	10	81	+5.447%
2025-08-20	67.8100	67.8100	67.8100	67.8100	+1.209%	5	71	-20.071%
2025-08-19	67.0000	67.0000	67.0000	67.0000	+6.841%	1	68	-19.104%
2025-08-15	63.1400	63.1400	62.7100	62.7100	+0.336%	10	68	-13.570%
2025-08-14	62.5000	62.5000	62.5000	62.5000	+15.741%	1	68	-13.280%
2025-08-13	54.0000	54.0000	54.0000	54.0000	+11.043%	5	68	+0.370%
2025-08-12	50.2200	50.2200	48.6300	48.6300	-8.124%	8	63	+11.454%
2025-08-11	52.9300	52.9300	52.9300	52.9300	-4.458%	1	61	+2.399%
2025-08-08	54.0000	56.0500	54.0000	55.4000	-4.483%	3	60	-2.166%
2025-08-07	58.0000	58.0000	58.0000	58.0000	-3.942%	1	61	-6.552%
2025-07-28	60.4800	60.4800	60.3800	60.3800	-3.206%	15	60	-10.235%
2025-07-25	61.2500	62.3800	59.0000	62.3800	-1.031%	7	45	-13.113%
2025-07-23	63.0300	63.0300	63.0300	63.0300	+8.206%	2	38	-14.009%
2025-07-15	58.2500	58.2500	58.2500	58.2500	-9.774%	2	36	-6.953%
2025-07-11	64.5600	64.5600	64.5600	64.5600	+5.836%	5	34	-16.047%
2025-07-10	61.0000	61.0000	61.0000	61.0000	+0.710%	1	29	-11.148%
2025-07-09	60.5700	60.5700	60.5700	60.5700	+1.237%	5	28	-10.517%
2025-07-03	59.8300	59.8300	59.8300	59.8300	-8.656%	10	28	-9.410%
2025-06-18	65.5000	65.5000	65.5000	65.5000	-9.493%	1	28	-17.252%
2025-06-11	72.3700	72.3700	72.3700	72.3700	+5.021%	1	28	-25.107%
2025-06-09	68.8600	68.9100	68.8600	68.9100	-3.622%	4	29	-21.347%
2025-06-06	66.0000	71.5000	66.0000	71.5000	+0.084%	26	25	-24.196%
2025-06-05	71.0500	73.0500	70.5000	71.4400	+2.394%	46	21	-24.132%
2025-06-04	70.4100	70.4100	69.7700	69.7700	-0.343%	2	3	-22.316%
2025-06-03	68.4000	70.0100	68.4000	70.0100	-10.013%	2	3	-22.582%
2025-05-22	77.8000	77.8000	77.8000	77.8000	0.000%	2	1	-30.334%

.dark-mode .yXqS63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yXqS63{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P140CRWV Jan 15 2027 140.00 Put (CRWV270115P00140000)option OPRA

CRWV20270115P140
CRWV Jan 15 2027 140.00 Put (CRWV270115P00140000)
option OPRA