Dark

CRWV20270115P40
CRWV Jan 15 2027 40.00 Put (CRWV270115P00040000)
option OPRA

EOD

Jun 29, 2026

2.20-4.348%(-0.10)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.3000	2.3000	2.1600	2.2000	-4.348%	52	8,601	0.000%
2026-06-26	2.3700	2.3700	2.3000	2.3000	0.000%	41	8,549	-4.348%
2026-06-25	2.2400	2.3000	2.2200	2.3000	+4.545%	4	8,550	-4.348%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+11.675%	1	8,549	0.000%
2026-06-22	1.9800	1.9800	1.9700	1.9700	+17.262%	2	8,548	+11.675%
2026-06-17	1.6800	1.6800	1.6800	1.6800	-4.000%	1	8,546	+30.952%
2026-06-16	1.9200	1.9200	1.6500	1.7500	-24.893%	35	8,546	+25.714%
2026-06-12	2.5100	2.6100	2.3200	2.3300	-16.187%	7	8,548	-5.579%
2026-06-10	2.7500	2.7800	2.7500	2.7800	+18.803%	2	8,545	-20.863%
2026-06-08	2.3400	2.3400	2.3400	2.3400	-1.681%	1	8,546	-5.983%
2026-06-05	2.3100	2.3800	2.3100	2.3800	+33.708%	2	8,545	-7.563%
2026-06-03	1.8500	1.8500	1.7600	1.7800	+21.918%	317	8,545	+23.596%
2026-06-02	1.4600	1.4600	1.4600	1.4600	-11.515%	3	8,832	+50.685%
2026-06-01	1.6300	1.6500	1.6300	1.6500	-14.508%	15	8,829	+33.333%
2026-05-29	1.9300	1.9300	1.9300	1.9300	+0.521%	10	8,829	+13.990%
2026-05-26	1.9200	1.9200	1.9200	1.9200	-4.000%	1	8,829	+14.583%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-3.382%	2	8,826	+10.000%
2026-05-20	2.0700	2.0700	2.0700	2.0700	-5.909%	1	8,826	+6.280%
2026-05-19	2.1900	2.2000	2.1900	2.2000	+1.382%	2	8,829	0.000%
2026-05-18	2.1000	2.1700	2.1000	2.1700	+15.426%	15	8,829	+1.382%
2026-05-15	1.8800	1.9500	1.8700	1.8800	+7.429%	5	8,829	+17.021%
2026-05-14	1.7500	1.7500	1.7500	1.7500	-4.372%	1	8,829	+25.714%
2026-05-13	1.6900	1.9000	1.6900	1.8300	-4.687%	4	8,829	+20.219%
2026-05-12	1.9400	1.9800	1.8700	1.9200	+1.053%	8	8,829	+14.583%
2026-05-11	1.9000	1.9000	1.9000	1.9000	-14.027%	40	8,829	+15.789%
2026-05-08	1.3000	2.2100	1.3000	2.2100	+38.125%	40	8,815	-0.452%
2026-05-07	1.6000	1.6000	1.5800	1.6000	+8.108%	6	8,814	+37.500%
2026-05-06	1.5700	1.5900	1.4300	1.4800	-22.105%	4,506	8,815	+48.649%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+4.972%	5	12,495	+15.789%
2026-05-04	1.9900	2.0400	1.8000	1.8100	-9.500%	22	12,490	+21.547%
2026-05-01	2.2500	2.4300	2.0000	2.0000	-10.714%	38	12,490	+10.000%
2026-04-30	2.2400	2.2400	2.2400	2.2400	-4.681%	1	12,490	-1.786%
2026-04-29	2.4600	2.4600	2.3500	2.3500	-11.321%	26	12,491	-6.383%
2026-04-28	2.6200	2.6500	2.6200	2.6500	+14.224%	2	12,475	-16.981%
2026-04-27	2.5000	2.5000	2.3200	2.3200	+7.407%	4	12,476	-5.172%
2026-04-24	2.1600	2.1600	2.1600	2.1600	+7.463%	1	12,478	+1.852%
2026-04-23	2.0200	2.0200	2.0100	2.0100	+6.349%	4	12,479	+9.453%
2026-04-22	1.9200	1.9200	1.8900	1.8900	-3.571%	4	12,483	+16.402%
2026-04-21	1.9600	1.9600	1.9600	1.9600	-2.488%	1	12,484	+12.245%
2026-04-20	2.1000	2.1000	2.0100	2.0100	-4.286%	5	12,484	+9.453%
2026-04-17	2.0600	2.1000	2.0400	2.1000	-1.408%	16	12,484	+4.762%
2026-04-16	2.1300	2.1300	2.1300	2.1300	-7.792%	10	12,478	+3.286%
2026-04-15	2.4000	2.4000	2.3000	2.3100	-8.696%	9	12,488	-4.762%
2026-04-14	2.6200	2.6600	2.5300	2.5300	-7.326%	4	12,488	-13.043%
2026-04-13	2.7400	2.8000	2.7000	2.7300	-5.862%	463	12,487	-19.414%
2026-04-10	3.9700	3.9700	2.9000	2.9000	-17.847%	523	12,944	-24.138%
2026-04-08	3.5400	3.5400	3.5300	3.5300	-14.940%	5	12,672	-37.677%
2026-04-06	4.1600	4.2000	4.1000	4.1500	-6.109%	215	12,672	-46.988%
2026-04-01	4.5000	4.5500	4.2000	4.4200	-8.866%	12	12,599	-50.226%
2026-03-31	5.4500	5.4500	4.8500	4.8500	-18.487%	20	12,599	-54.639%
2026-03-30	5.6400	5.9500	5.6400	5.9500	+13.985%	510	12,594	-63.025%
2026-03-27	5.0100	5.3000	5.0100	5.2200	+17.303%	66	12,089	-57.854%
2026-03-26	4.4900	4.5000	4.4400	4.4500	+12.658%	153	12,140	-50.562%
2026-03-25	4.0800	4.1000	3.9500	3.9500	-11.236%	22	12,245	-44.304%
2026-03-24	4.5500	4.5500	4.4500	4.4500	-3.261%	11	12,245	-50.562%
2026-03-23	4.3000	4.6000	4.3000	4.6000	-5.544%	505	12,245	-52.174%
2026-03-20	4.8700	4.8700	4.8700	4.8700	+2.311%	1	11,745	-54.825%
2026-03-19	4.7600	4.7600	4.7600	4.7600	+3.478%	2	11,744	-53.782%
2026-03-18	4.6600	4.6600	4.6000	4.6000	-2.128%	110	11,744	-52.174%
2026-03-17	4.7000	4.7000	4.7000	4.7000	+1.512%	4	11,854	-53.191%
2026-03-16	4.6100	4.6300	4.6100	4.6300	-10.962%	6	11,854	-52.484%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-2.622%	1	11,854	-57.692%
2026-03-12	5.9500	5.9500	5.3400	5.3400	+3.689%	60	11,854	-58.801%
2026-03-11	5.2800	5.2800	5.1500	5.1500	-15.574%	14	11,794	-57.282%
2026-03-09	6.4200	6.4200	6.1000	6.1000	+2.178%	11	11,794	-63.934%
2026-03-05	6.0000	6.1100	5.9700	5.9700	+6.607%	8	12,031	-63.149%
2026-03-04	5.7000	5.7000	5.5200	5.6000	-12.637%	12	12,030	-60.714%
2026-03-03	6.7500	6.8000	6.4100	6.4100	+5.082%	543	12,035	-65.679%
2026-03-02	6.2000	6.2000	6.1000	6.1000	+5.172%	4	12,270	-63.934%
2026-02-27	6.3200	6.6000	5.8000	5.8000	+20.833%	67	12,270	-62.069%
2026-02-26	4.8800	5.0100	4.8000	4.8000	-6.796%	38	12,257	-54.167%
2026-02-25	5.1000	5.1500	4.9000	5.1500	-0.962%	7	12,271	-57.282%
2026-02-24	5.9000	5.9000	5.2000	5.2000	-7.965%	11	12,271	-57.692%
2026-02-23	5.2500	5.6500	5.2500	5.6500	-8.130%	4	12,261	-61.062%
2026-02-20	6.0100	6.2000	6.0100	6.1500	+10.811%	28	12,264	-64.228%
2026-02-19	5.7000	5.7000	5.5500	5.5500	-2.460%	7	12,256	-60.360%
2026-02-18	5.7300	5.7300	5.6900	5.6900	-4.209%	2	12,249	-61.336%
2026-02-17	5.8500	5.9500	5.8500	5.9400	+8.000%	5	12,250	-62.963%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-1.786%	20	12,270	-60.000%
2026-02-10	5.3500	5.6000	5.3500	5.6000	+2.752%	4	12,270	-60.714%
2026-02-09	5.4000	5.4500	5.4000	5.4500	-2.504%	2	12,266	-59.633%
2026-02-06	6.1500	6.2500	5.5900	5.5900	-23.425%	26	12,266	-60.644%
2026-02-05	6.4200	7.3000	6.1500	7.3000	+26.957%	22	12,241	-69.863%
2026-02-04	5.2900	6.0000	5.1500	5.7500	+9.524%	43	12,249	-61.739%
2026-02-03	5.1500	5.2500	5.1500	5.2500	+2.941%	6	12,263	-58.095%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+4.082%	1	12,259	-56.863%
2026-01-30	5.1000	5.1000	4.9000	4.9000	+11.364%	2	12,259	-55.102%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+6.024%	1	12,258	-50.000%
2026-01-28	3.8000	4.1500	3.8000	4.1500	+7.513%	7	12,258	-46.988%
2026-01-27	3.9000	3.9000	3.8300	3.8600	-0.258%	9	12,258	-43.005%
2026-01-26	3.9900	4.3500	3.8700	3.8700	-16.774%	25	12,258	-43.152%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-4.713%	2	12,246	-52.688%
2026-01-22	4.6900	4.8800	4.6900	4.8800	-3.937%	5	12,246	-54.918%
2026-01-21	5.4500	5.4500	5.0800	5.0800	+3.673%	23	12,242	-56.693%
2026-01-20	4.6000	4.9700	4.5000	4.9000	+10.112%	29	12,241	-55.102%
2026-01-16	4.8000	4.8000	4.4500	4.4500	-5.319%	7	12,231	-50.562%
2026-01-15	4.6700	4.7000	4.6700	4.7000	-13.444%	11	12,231	-53.191%
2026-01-14	5.2900	5.5500	5.1700	5.4300	-1.273%	653	12,231	-59.484%
2026-01-13	5.3500	5.5000	5.3000	5.5000	+6.383%	373	11,598	-60.000%
2026-01-12	5.4800	5.5200	5.1000	5.1700	-16.207%	11,079	11,272	-57.447%
2026-01-08	6.1700	6.1700	6.1700	6.1700	-6.515%	1	757	-64.344%
2026-01-06	6.6000	6.9100	6.4200	6.6000	+3.937%	19	757	-66.667%
2026-01-05	6.0500	6.3900	6.0500	6.3500	+0.794%	22	744	-65.354%
2026-01-02	6.3000	6.3000	6.3000	6.3000	-8.029%	4	744	-65.079%
2025-12-31	7.0000	7.0000	6.8500	6.8500	+1.481%	304	740	-67.883%
2025-12-29	6.6500	6.7500	6.6500	6.7500	+2.273%	308	740	-67.407%
2025-12-26	6.6000	6.7500	6.5000	6.6000	+3.125%	11	558	-66.667%
2025-12-23	6.4000	6.4000	6.3500	6.4000	+4.235%	438	555	-65.625%
2025-12-22	6.1400	6.1400	6.1400	6.1400	-6.260%	1	739	-64.169%
2025-12-19	7.0000	7.7800	6.5500	6.5500	-19.136%	106	739	-66.412%
2025-12-18	8.2000	8.2000	8.0000	8.1000	-3.571%	15	741	-72.840%
2025-12-17	8.0000	8.4000	8.0000	8.4000	+10.236%	13	736	-73.810%
2025-12-16	7.7500	7.7500	7.4000	7.6200	+8.393%	21	734	-71.129%
2025-12-15	6.6000	7.1200	6.6000	7.0300	+13.387%	27	724	-68.706%
2025-12-12	6.0000	6.5000	6.0000	6.2000	+4.202%	19	699	-64.516%
2025-12-11	6.0500	6.0500	5.9500	5.9500	+5.872%	50	683	-63.025%
2025-12-10	5.6200	5.6200	5.6200	5.6200	-11.496%	1	683	-60.854%
2025-12-08	6.3500	6.3500	6.3500	6.3500	+1.600%	5	682	-65.354%
2025-12-04	6.2500	6.2500	6.2500	6.2500	-10.714%	3	677	-64.800%
2025-12-03	8.3000	8.3000	6.9000	7.0000	0.000%	276	677	-68.571%
2025-12-02	7.0500	7.0500	7.0000	7.0000	-3.448%	6	413	-68.571%
2025-12-01	7.2500	7.2500	7.2500	7.2500	-3.974%	1	407	-69.655%
2025-11-26	7.5500	7.5500	7.5500	7.5500	-0.658%	1	405	-70.861%
2025-11-25	8.3500	8.3500	7.6000	7.6000	-0.654%	29	405	-71.053%
2025-11-24	8.0000	8.0000	7.6000	7.6500	-11.356%	75	408	-71.242%
2025-11-21	9.0000	9.0000	8.6300	8.6300	+5.244%	7	403	-74.508%
2025-11-20	7.2000	8.2000	7.2000	8.2000	+2.500%	12	400	-73.171%
2025-11-18	7.6500	8.0000	7.6500	8.0000	+15.942%	3	398	-72.500%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-1.429%	1	395	-68.116%
2025-11-14	7.0000	7.0500	6.8600	7.0000	+6.383%	13	395	-68.571%
2025-11-13	6.0000	6.5800	6.0000	6.5800	+15.439%	34	383	-66.565%
2025-11-12	5.5000	5.7000	5.5000	5.7000	+8.571%	5	350	-61.404%
2025-11-11	6.0000	6.0000	5.2500	5.2500	+2.941%	49	345	-58.095%
2025-11-07	5.4800	5.4800	5.1000	5.1000	+20.000%	13	312	-56.863%
2025-11-04	4.2000	4.2500	4.2000	4.2500	+2.163%	2	315	-48.235%
2025-10-22	4.7100	4.7100	4.1600	4.1600	+5.316%	2	314	-47.115%
2025-10-21	4.0800	4.0800	3.9500	3.9500	+10.644%	12	312	-44.304%
2025-10-20	3.5700	3.5700	3.5700	3.5700	+60.090%	1	312	-38.375%
2025-10-16	2.2300	2.2300	2.2300	2.2300	-42.526%	1	312	-1.345%
2025-10-13	3.4000	3.8800	3.4000	3.8800	-3.000%	7	313	-43.299%
2025-10-10	3.4000	4.0000	3.4000	4.0000	+14.286%	4	318	-45.000%
2025-10-08	3.7800	3.8800	3.5000	3.5000	+16.667%	13	319	-37.143%
2025-10-03	3.0000	3.0000	3.0000	3.0000	-6.250%	2	322	-26.667%
2025-10-01	3.4000	3.4000	3.2000	3.2000	-6.706%	13	320	-31.250%
2025-09-19	3.4300	3.4300	3.4300	3.4300	-21.149%	1	320	-35.860%
2025-09-17	4.0000	4.3500	4.0000	4.3500	+6.098%	71	319	-49.425%
2025-09-15	4.1000	4.1000	4.1000	4.1000	-1.205%	1	318	-46.341%
2025-09-12	4.0000	4.4500	4.0000	4.1500	+10.667%	5	318	-46.988%
2025-09-10	3.7500	3.7500	3.7500	3.7500	-21.053%	1	319	-41.333%
2025-09-09	4.5500	4.7500	4.4500	4.7500	-7.407%	5	320	-53.684%
2025-09-08	5.1300	5.1300	5.1300	5.1300	-5.872%	3	325	-57.115%
2025-09-05	5.5500	5.5500	5.4500	5.4500	-0.366%	2	325	-59.633%
2025-09-03	5.4300	5.5000	5.4300	5.4700	-2.321%	22	324	-59.781%
2025-09-02	5.5000	5.6000	5.5000	5.6000	+25.843%	3	312	-60.714%
2025-08-28	4.4500	4.4500	4.4500	4.4500	-12.229%	3	309	-50.562%
2025-08-27	5.1500	5.1500	4.9700	5.0700	-4.699%	4	306	-56.607%
2025-08-26	5.1000	5.4200	5.1000	5.3200	+5.347%	13	305	-58.647%
2025-08-22	5.3500	5.5000	5.0500	5.0500	-13.969%	8	307	-56.436%
2025-08-20	6.0000	6.0000	5.8700	5.8700	+5.957%	9	304	-62.521%
2025-08-19	5.2000	5.5400	5.2000	5.5400	+13.061%	6	304	-60.289%
2025-08-18	4.4000	4.9000	4.4000	4.9000	+12.644%	33	299	-55.102%
2025-08-15	4.6000	4.6000	4.3500	4.3500	-7.447%	5	269	-49.425%
2025-08-14	4.7000	4.7000	4.7000	4.7000	+27.027%	1	264	-53.191%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+6.322%	2	263	-40.541%
2025-08-12	3.4800	3.4800	3.4800	3.4800	-15.738%	1	263	-36.782%
2025-08-11	3.5200	4.1300	3.5200	4.1300	+4.557%	9	264	-46.731%
2025-08-07	4.5000	4.5000	3.9500	3.9500	-17.708%	4	264	-44.304%
2025-08-06	5.3200	5.3200	4.8000	4.8000	+6.667%	4	264	-54.167%
2025-08-05	4.6500	4.6500	4.5000	4.5000	-2.174%	2	267	-51.111%
2025-07-30	4.6000	4.6000	4.6000	4.6000	+5.747%	2	267	-52.174%
2025-07-25	4.7600	4.7600	4.3500	4.3500	-15.534%	28	269	-49.425%
2025-07-24	5.1500	5.1500	5.1500	5.1500	-6.364%	2	278	-57.282%
2025-07-23	5.0500	5.5000	5.0500	5.5000	-9.836%	3	276	-60.000%
2025-07-18	5.5000	6.4200	5.5000	6.1000	+20.553%	44	273	-63.934%
2025-07-17	4.6300	5.0600	4.6300	5.0600	+10.000%	5	237	-56.522%
2025-07-15	4.6000	4.6000	4.6000	4.6000	-17.857%	50	234	-52.174%
2025-07-14	3.3000	5.6000	3.3000	5.6000	-8.197%	105	184	-60.714%
2025-07-11	5.7100	6.1000	5.6500	6.1000	+35.556%	15	98	-63.934%
2025-07-10	4.5000	4.5000	4.5000	4.5000	-18.182%	2	99	-51.111%
2025-06-24	5.5000	5.5000	5.5000	5.5000	+12.936%	1	99	-60.000%
2025-06-20	4.8700	4.8700	4.8700	4.8700	-22.080%	2	99	-54.825%
2025-06-18	5.7500	6.2500	5.7500	6.2500	-13.074%	4	98	-64.800%
2025-06-17	7.1900	7.1900	7.1900	7.1900	-10.125%	1	98	-69.402%
2025-06-09	8.0000	8.0000	8.0000	8.0000	-8.046%	12	97	-72.500%
2025-06-05	8.3500	8.7000	8.3500	8.7000	+8.750%	18	90	-74.713%
2025-06-04	8.5000	9.0000	8.0000	8.0000	0.000%	15	97	-72.500%
2025-06-03	8.0000	8.0000	8.0000	8.0000	-6.977%	1	90	-72.500%
2025-06-02	8.6000	8.6000	8.6000	8.6000	-4.972%	2	90	-74.419%
2025-05-30	9.3400	9.5000	9.0500	9.0500	-4.233%	6	90	-75.691%
2025-05-29	7.9000	9.4500	7.9000	9.4500	+0.532%	13	87	-76.720%
2025-05-27	8.1700	9.4000	8.1700	9.4000	-10.731%	4	76	-76.596%
2025-05-22	8.8000	10.5300	8.8000	10.5300	+15.714%	7	75	-79.107%
2025-05-21	9.0000	9.1000	8.6500	9.1000	-2.256%	10	70	-75.824%
2025-05-20	9.0700	9.3100	9.0000	9.3100	+1.972%	8	64	-76.369%
2025-05-19	10.2000	10.2000	9.1300	9.1300	-8.700%	19	60	-75.904%
2025-05-16	10.5000	10.5000	10.0000	10.0000	-13.043%	36	57	-78.000%
2025-05-15	11.2000	11.8000	10.9300	11.5000	+3.884%	10	51	-80.870%
2025-05-14	11.0000	11.0700	11.0000	11.0700	-0.270%	14	50	-80.126%
2025-05-13	11.7000	11.7000	11.1000	11.1000	-7.500%	18	50	-80.180%
2025-05-12	12.2200	12.2800	12.0000	12.0000	-14.591%	3	38	-81.667%
2025-05-08	14.0500	14.0500	14.0500	14.0500	+0.357%	10	40	-84.342%
2025-05-06	13.3200	14.0000	13.3200	14.0000	-2.098%	2	40	-84.286%
2025-05-05	14.3000	14.3000	14.3000	14.3000	-1.718%	1	39	-84.615%
2025-05-02	15.5500	15.5500	14.5500	14.5500	-8.606%	30	39	-84.880%
2025-05-01	15.8000	15.9200	14.6800	15.9200	-6.353%	13	48	-86.181%
2025-04-30	17.1000	17.1000	16.5000	17.0000	+3.659%	7	53	-87.059%
2025-04-29	17.2200	17.2200	16.4000	16.4000	-3.529%	2	46	-86.585%
2025-04-25	17.2500	17.2500	17.0000	17.0000	-2.299%	4	46	-87.059%
2025-04-24	16.9900	17.4000	16.9900	17.4000	-0.571%	2	46	-87.356%
2025-04-23	17.5000	17.5000	17.5000	17.5000	-5.405%	1	45	-87.429%
2025-04-22	18.3400	18.5000	18.3400	18.5000	-4.639%	2	44	-88.108%
2025-04-21	19.5800	19.5800	19.4000	19.4000	+10.857%	2	42	-88.660%
2025-04-15	16.9300	17.5000	16.9300	17.5000	+2.941%	17	41	-87.429%
2025-04-14	16.8700	17.0000	16.8700	17.0000	+3.030%	3	25	-87.059%
2025-04-10	17.8000	17.8000	16.5000	16.5000	+1.538%	2	24	-86.667%
2025-04-09	17.7500	18.1500	16.2500	16.2500	-9.722%	13	24	-86.462%
2025-04-08	16.0500	18.0000	16.0500	18.0000	-4.610%	11	12	-87.778%
2025-04-04	18.4400	18.8700	18.4400	18.8700	+3.454%	4	3	-88.341%
2025-04-03	18.2400	18.2400	18.2400	18.2400	0.000%	1	1	-87.939%

.dark-mode .RyHHjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyHHjN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P40CRWV Jan 15 2027 40.00 Put (CRWV270115P00040000)option OPRA

CRWV20270115P40
CRWV Jan 15 2027 40.00 Put (CRWV270115P00040000)
option OPRA