Dark

CRWV20270115P150
CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)
option OPRA

EOD

Jun 26, 2026

63.55+7.895%(+4.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	63.7500	63.7500	63.5500	63.5500	+7.895%	6	1,876	0.000%
2026-06-24	59.4000	59.4000	58.9000	58.9000	+14.147%	2	1,875	+7.895%
2026-06-18	51.7700	52.1500	51.6000	51.6000	+2.584%	12	1,843	+23.159%
2026-06-17	50.2500	50.3000	50.2500	50.3000	-10.673%	31	1,843	+26.342%
2026-06-15	56.3100	56.3100	56.3100	56.3100	-9.353%	3	1,843	+12.857%
2026-06-10	64.2900	64.2900	61.5400	62.1200	+3.104%	21	1,843	+2.302%
2026-06-09	60.3000	60.3000	60.2500	60.2500	-0.660%	2	1,847	+5.477%
2026-06-08	60.6500	60.6500	60.6500	60.6500	-5.618%	10	1,846	+4.782%
2026-06-05	62.5600	64.2700	62.5600	64.2600	+25.951%	260	1,837	-1.105%
2026-06-02	51.2000	51.2000	51.0200	51.0200	+2.122%	112	1,842	+24.559%
2026-06-01	52.0100	52.0100	49.9600	49.9600	-14.569%	15	1,831	+27.202%
2026-05-29	58.4800	58.4800	58.4800	58.4800	+1.352%	1	1,818	+8.670%
2026-05-28	57.7000	57.7000	57.7000	57.7000	-3.833%	1	1,818	+10.139%
2026-05-27	60.0000	60.0000	60.0000	60.0000	+4.167%	10	1,818	+5.917%
2026-05-26	57.6000	57.6000	57.6000	57.6000	+0.876%	4	1,818	+10.330%
2026-05-21	58.4800	58.6800	57.1000	57.1000	-5.071%	6	1,818	+11.296%
2026-05-18	60.1500	60.1500	60.1500	60.1500	+8.378%	1	1,814	+5.653%
2026-05-15	55.5000	55.5000	55.5000	55.5000	+4.618%	2	1,815	+14.505%
2026-05-14	53.2500	53.2500	53.0500	53.0500	-2.750%	2	1,815	+19.793%
2026-05-13	54.4500	54.5500	54.4500	54.5500	-4.683%	2	1,815	+16.499%
2026-05-12	57.0200	58.3800	57.0200	57.2300	+8.802%	8	1,815	+11.043%
2026-05-11	52.6000	52.6000	52.6000	52.6000	-2.140%	1	1,815	+20.817%
2026-05-08	53.2500	53.7500	53.2300	53.7500	+14.777%	19	1,815	+18.233%
2026-05-07	46.6500	47.2100	46.4000	46.8300	+7.779%	37	1,811	+35.704%
2026-05-06	43.3000	43.5000	43.3000	43.4500	-7.651%	32	1,778	+46.260%
2026-05-05	48.9100	48.9100	47.0500	47.0500	-8.729%	811	1,765	+35.069%
2026-05-01	51.9400	52.1000	51.1500	51.5500	-5.326%	63	1,238	+23.278%
2026-04-30	54.4500	54.4500	54.4500	54.4500	-0.110%	1	1,238	+16.713%
2026-04-29	57.4100	57.4100	54.5100	54.5100	-7.782%	3	1,238	+16.584%
2026-04-28	59.1100	59.1100	59.1100	59.1100	+5.535%	1	1,238	+7.511%
2026-04-27	58.0700	58.0700	56.0100	56.0100	+12.132%	2	1,237	+13.462%
2026-04-23	50.3000	50.9000	49.7000	49.9500	+1.524%	375	1,236	+27.227%
2026-04-22	49.2000	49.2000	49.2000	49.2000	-4.743%	1	1,004	+29.167%
2026-04-20	54.2200	54.2200	51.4000	51.6500	-0.959%	7	1,005	+23.040%
2026-04-16	52.1500	52.1500	52.1500	52.1500	-0.780%	1	999	+21.860%
2026-04-15	53.5000	53.5000	52.5600	52.5600	-2.900%	42	998	+20.909%
2026-04-14	55.0000	55.0000	54.1300	54.1300	-2.906%	52	999	+17.403%
2026-04-13	57.0000	57.1000	55.7500	55.7500	-17.833%	802	948	+13.991%
2026-04-08	67.8500	67.8500	67.8500	67.8500	-15.399%	3	147	-6.338%
2026-03-27	80.2000	80.2000	80.2000	80.2000	+3.417%	3	150	-20.761%
2026-03-04	78.2700	78.2700	77.5500	77.5500	-8.463%	5	157	-18.053%
2026-03-03	84.7200	84.7200	84.7200	84.7200	+6.432%	5	158	-24.988%
2026-02-27	79.6000	79.6000	79.6000	79.6000	+17.214%	3	158	-20.163%
2026-02-26	69.5000	69.5000	67.9100	67.9100	-4.014%	5	158	-6.420%
2026-02-18	70.7500	70.7500	70.7500	70.7500	-2.293%	2	157	-10.177%
2026-02-12	72.4100	72.4100	72.4100	72.4100	+1.986%	1	157	-12.236%
2026-02-11	71.0000	71.0000	71.0000	71.0000	-0.630%	10	157	-10.493%
2026-02-10	71.6500	71.6500	71.4000	71.4500	-10.688%	6	161	-11.057%
2026-02-05	80.0000	80.0000	80.0000	80.0000	+9.364%	2	159	-20.563%
2026-02-03	73.0000	73.1500	73.0000	73.1500	+3.101%	2	161	-13.124%
2026-01-30	70.9500	70.9500	70.9500	70.9500	+15.179%	3	160	-10.430%
2026-01-27	61.7500	61.7500	61.6000	61.6000	-0.933%	2	157	+3.166%
2026-01-26	62.1800	62.1800	62.1800	62.1800	-5.930%	1	157	+2.203%
2026-01-16	66.1500	66.1500	66.1000	66.1000	-2.937%	2	156	-3.858%
2026-01-15	67.8500	68.1000	67.8500	68.1000	-18.277%	4	156	-6.681%
2025-12-31	83.3300	83.3300	83.3300	83.3300	+1.622%	4	160	-23.737%
2025-12-30	82.0000	82.0000	82.0000	82.0000	+8.251%	1	160	-22.500%
2025-12-22	75.3000	75.7500	75.2000	75.7500	-2.697%	4	161	-16.106%
2025-12-19	78.0500	78.0500	77.8500	77.8500	-11.029%	2	158	-18.369%
2025-12-18	87.5000	87.5000	87.5000	87.5000	-2.778%	9	157	-27.371%
2025-12-17	90.0000	90.0000	90.0000	90.0000	+4.167%	1	148	-29.389%
2025-12-16	86.2000	86.4000	86.2000	86.4000	+12.062%	2	148	-26.447%
2025-12-11	77.2500	77.2500	77.1000	77.1000	-8.214%	2	148	-17.575%
2025-11-20	84.0000	84.0000	84.0000	84.0000	0.000%	2	148	-24.345%
2025-11-17	82.8100	84.0000	82.8100	84.0000	+4.738%	2	150	-24.345%
2025-11-13	80.2500	80.2500	80.2000	80.2000	+28.013%	2	151	-20.761%
2025-11-05	62.6500	62.6500	62.6500	62.6500	+2.958%	2	150	+1.437%
2025-11-04	61.1000	61.1000	60.8500	60.8500	+7.795%	2	152	+4.437%
2025-11-03	56.2000	56.4500	56.2000	56.4500	+3.864%	2	150	+12.578%
2025-10-31	54.6000	54.6000	54.3000	54.3500	-0.731%	4	150	+16.927%
2025-10-30	55.2000	55.2000	54.6500	54.7500	+4.885%	23	149	+16.073%
2025-10-28	52.1500	52.2000	52.1500	52.2000	-2.829%	2	138	+21.743%
2025-10-27	54.0000	54.1000	53.7200	53.7200	-3.120%	7	137	+18.299%
2025-10-24	55.4000	55.4500	55.4000	55.4500	-7.119%	10	137	+14.608%
2025-10-23	59.6500	59.7000	59.3000	59.7000	+1.186%	4	131	+6.449%
2025-10-21	58.7500	59.0000	58.7500	59.0000	+8.596%	4	130	+7.712%
2025-10-17	54.3300	54.3300	54.3300	54.3300	+7.584%	1	128	+16.970%
2025-10-16	52.1500	52.6000	50.5000	50.5000	-3.071%	11	128	+25.842%
2025-10-13	51.8500	52.1000	51.8500	52.1000	-0.497%	4	127	+21.977%
2025-10-10	50.3000	52.4000	49.2000	52.3600	-3.037%	7	125	+21.371%
2025-10-08	54.0000	54.0000	54.0000	54.0000	-2.615%	1	124	+17.685%
2025-10-07	52.5000	55.4500	52.5000	55.4500	+4.229%	12	123	+14.608%
2025-10-06	52.5000	53.2000	52.3200	53.2000	-1.754%	3	123	+19.455%
2025-10-03	52.0000	54.1500	51.1000	54.1500	+4.015%	6	122	+17.359%
2025-10-02	52.5000	52.8000	52.0600	52.0600	-0.744%	5	123	+22.071%
2025-09-30	53.0000	53.0000	51.2000	52.4500	-10.571%	11	122	+21.163%
2025-09-29	58.7500	58.7500	58.6500	58.6500	+6.636%	2	121	+8.355%
2025-09-25	53.3500	55.0000	53.0000	55.0000	+0.182%	3	121	+15.545%
2025-09-24	55.1000	55.1000	54.8300	54.9000	0.000%	21	121	+15.756%
2025-09-22	55.5000	55.5000	54.6500	54.9000	-3.583%	23	131	+15.756%
2025-09-19	56.9400	56.9400	56.9400	56.9400	-3.492%	1	131	+11.609%
2025-09-18	59.0000	59.0000	59.0000	59.0000	-3.056%	1	130	+7.712%
2025-09-16	61.0000	61.4700	60.8600	60.8600	+3.310%	104	129	+4.420%
2025-09-11	58.9100	58.9100	58.9100	58.9100	+2.631%	3	174	+7.876%
2025-09-10	57.4000	57.4000	57.4000	57.4000	-18.000%	2	174	+10.714%
2025-09-08	70.0000	70.0000	70.0000	70.0000	-3.780%	3	172	-9.214%
2025-09-03	72.7500	72.7500	72.7500	72.7500	+2.638%	1	169	-12.646%
2025-08-21	70.8800	70.8800	70.8800	70.8800	-4.885%	1	169	-10.341%
2025-08-19	72.5000	74.5200	71.5700	74.5200	+5.403%	112	168	-14.721%
2025-08-14	70.7000	70.7000	70.7000	70.7000	+9.970%	8	58	-10.113%
2025-08-13	64.2900	64.2900	64.2900	64.2900	+15.318%	11	66	-1.151%
2025-08-12	58.4900	58.4900	55.7500	55.7500	-7.083%	12	55	+13.991%
2025-08-11	60.0000	60.0000	59.9900	60.0000	-15.014%	21	56	+5.917%
2025-07-29	70.8000	70.8000	70.6000	70.6000	+0.857%	3	74	-9.986%
2025-07-28	70.0500	70.0500	69.7500	70.0000	-1.269%	3	77	-9.214%
2025-07-24	71.6000	71.6000	70.9000	70.9000	+0.141%	2	74	-10.367%
2025-07-17	69.0500	70.8000	69.0500	70.8000	+4.118%	5	74	-10.240%
2025-07-16	68.0000	68.0000	68.0000	68.0000	-5.556%	3	69	-6.544%
2025-07-14	72.1400	72.1400	72.0000	72.0000	+1.709%	4	66	-11.736%
2025-07-11	70.7900	70.7900	70.7900	70.7900	+2.490%	20	62	-10.227%
2025-07-10	67.7500	69.0700	67.7500	69.0700	+3.584%	2	42	-7.992%
2025-07-09	67.5000	67.5000	66.6800	66.6800	-3.362%	22	41	-4.694%
2025-07-01	67.0000	69.0000	67.0000	69.0000	-1.429%	2	24	-7.899%
2025-06-26	70.0000	70.0000	70.0000	70.0000	-0.313%	2	22	-9.214%
2025-06-25	70.2200	70.2200	70.2200	70.2200	+6.297%	1	20	-9.499%
2025-06-24	68.0000	68.0000	66.0600	66.0600	-5.222%	11	20	-3.800%
2025-06-23	70.1200	72.2100	69.7000	69.7000	-1.720%	4	21	-8.824%
2025-06-20	71.0000	71.0000	70.9200	70.9200	-3.681%	6	23	-10.392%
2025-06-17	73.6300	73.6300	73.6300	73.6300	-7.616%	2	24	-13.690%
2025-06-11	80.3500	80.3500	79.6500	79.7000	+4.868%	13	26	-20.263%
2025-06-09	77.1500	77.1500	76.0000	76.0000	-1.299%	11	29	-16.382%
2025-06-06	77.0000	77.0000	77.0000	77.0000	-4.703%	20	28	-17.468%
2025-06-05	80.9000	80.9000	80.8000	80.8000	+3.590%	2	18	-21.349%
2025-06-04	78.0000	78.0000	78.0000	78.0000	-0.128%	5	18	-18.526%
2025-06-03	77.5000	78.1000	77.2000	78.1000	-8.387%	12	13	-18.630%
2025-05-22	85.2500	85.2500	85.2500	85.2500	0.000%	1	1	-25.455%

.dark-mode .dxF48s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxF48s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P150CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)option OPRA

CRWV20270115P150
CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)
option OPRA