Dark

CRWV20270115P45
CRWV Jan 15 2027 45.00 Put (CRWV270115P00045000)
option OPRA

EOD

Jun 26, 2026

3.20+16.364%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.2000	3.2000	3.2000	3.2000	+16.364%	1	7,050	0.000%
2026-06-23	2.8800	2.8800	2.7500	2.7500	+3.774%	2	7,050	+16.364%
2026-06-22	2.6500	2.6500	2.6500	2.6500	+6.855%	1	7,049	+20.755%
2026-06-18	2.4600	2.4800	2.4600	2.4800	+6.897%	3	7,259	+29.032%
2026-06-17	2.3000	2.3600	2.3000	2.3200	-1.695%	241	7,259	+37.931%
2026-06-16	2.3600	2.3600	2.3600	2.3600	-14.182%	2	7,259	+35.593%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-28.385%	2	7,261	+16.364%
2026-06-11	3.8400	3.8400	3.8400	3.8400	+14.970%	22	7,263	-16.667%
2026-06-05	3.3400	3.3400	3.3400	3.3400	+28.462%	1	7,241	-4.192%
2026-06-04	2.6000	2.6000	2.6000	2.6000	+3.586%	1	7,241	+23.077%
2026-06-03	2.4900	2.5100	2.4900	2.5100	+16.744%	6	7,240	+27.490%
2026-06-02	2.2000	2.2000	2.1500	2.1500	-2.273%	3	7,246	+48.837%
2026-06-01	2.3000	2.3000	2.2000	2.2000	-18.519%	5	7,245	+45.455%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-4.930%	4	7,250	+18.519%
2026-05-26	2.8400	2.8400	2.8400	2.8400	+8.812%	1	7,254	+12.676%
2026-05-22	2.7000	2.7000	2.6100	2.6100	-10.922%	9	7,249	+22.605%
2026-05-19	3.1000	3.2000	2.9300	2.9300	-3.934%	1,925	7,249	+9.215%
2026-05-18	2.8900	3.0500	2.8900	3.0500	+22.000%	8	5,376	+4.918%
2026-05-12	2.6500	2.8500	2.5000	2.5000	-0.794%	8	5,376	+28.000%
2026-05-08	2.3700	2.5200	2.3700	2.5200	+16.129%	6	5,370	+26.984%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+10.152%	10	5,367	+47.465%
2026-05-06	1.9700	1.9700	1.9700	1.9700	-16.170%	10	5,372	+62.437%
2026-05-05	2.4500	2.4500	2.3500	2.3500	-7.843%	39	5,372	+36.170%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-7.273%	1	5,385	+25.490%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-16.667%	5	5,385	+16.364%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	5,385	-3.030%
2026-04-28	3.5500	3.5500	3.4000	3.4000	+9.677%	10	5,385	-5.882%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+3.333%	1	5,390	+3.226%
2026-04-24	2.6900	3.1500	2.6900	3.0000	+18.110%	8	5,391	+6.667%
2026-04-23	2.5500	2.5500	2.5400	2.5400	-2.682%	10	5,384	+25.984%
2026-04-22	2.6200	2.6900	2.6100	2.6100	-2.612%	4	5,384	+22.605%
2026-04-21	2.6800	2.6800	2.6800	2.6800	-1.832%	1	5,382	+19.403%
2026-04-20	2.7300	2.7300	2.7300	2.7300	-1.799%	4	5,382	+17.216%
2026-04-17	2.7500	2.7800	2.6800	2.7800	-1.767%	74	5,378	+15.108%
2026-04-16	2.9500	2.9500	2.8100	2.8300	-5.667%	37	5,404	+13.074%
2026-04-15	3.1400	3.1400	3.0000	3.0000	-5.363%	12	5,419	+6.667%
2026-04-14	3.1700	3.1700	3.1700	3.1700	-14.324%	1	5,411	+0.946%
2026-04-13	3.6500	3.7000	3.6000	3.7000	-10.194%	40	5,411	-13.514%
2026-04-10	4.1200	4.1200	4.1200	4.1200	-12.340%	1	5,404	-22.330%
2026-04-08	4.7500	4.7500	4.7000	4.7000	-16.667%	6	5,405	-31.915%
2026-04-06	5.6600	5.6600	5.6400	5.6400	-4.407%	6	5,409	-43.262%
2026-04-02	6.0000	6.0000	5.9000	5.9000	0.000%	2	5,414	-45.763%
2026-04-01	6.0800	6.0800	5.9000	5.9000	-12.593%	4	5,414	-45.763%
2026-03-31	6.7500	6.7500	6.7500	6.7500	-12.565%	2	5,413	-52.593%
2026-03-30	7.1600	7.7200	7.1600	7.7200	+11.884%	2	5,413	-58.549%
2026-03-27	6.4500	7.0500	6.4500	6.9000	+29.699%	12	5,412	-53.623%
2026-03-25	5.3200	5.3200	5.3200	5.3200	-10.287%	2	5,405	-39.850%
2026-03-24	5.9300	5.9300	5.9300	5.9300	-0.336%	1	5,407	-46.037%
2026-03-23	5.8500	6.2500	5.8500	5.9500	-1.490%	3	5,406	-46.218%
2026-03-18	6.0400	6.0400	6.0400	6.0400	-2.581%	1	5,407	-47.020%
2026-03-17	6.2000	6.2000	6.2000	6.2000	+0.813%	10	5,406	-48.387%
2026-03-16	6.3000	6.3000	6.1500	6.1500	-12.143%	8	5,401	-47.967%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-12.609%	1	5,407	-54.286%
2026-03-09	8.1500	8.1500	8.0100	8.0100	-1.233%	11	5,408	-60.050%
2026-03-05	8.1100	8.1100	8.1100	8.1100	+8.133%	1	5,418	-60.543%
2026-03-04	8.0500	8.0500	7.4200	7.5000	-10.714%	4	5,417	-57.333%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+7.006%	7	5,418	-61.905%
2026-03-02	7.8500	7.8500	7.8500	7.8500	-1.875%	2	5,411	-59.236%
2026-02-27	7.8000	8.0000	7.5500	8.0000	+33.333%	12	5,411	-60.000%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-12.409%	1	5,407	-46.667%
2026-02-24	6.9500	6.9500	6.8500	6.8500	-8.788%	11	5,407	-53.285%
2026-02-17	7.5500	7.5500	7.5100	7.5100	+8.999%	2	5,408	-57.390%
2026-02-10	6.8900	6.8900	6.8900	6.8900	+11.669%	1	5,408	-53.556%
2026-02-09	6.1700	6.1700	6.1700	6.1700	-14.661%	5	5,408	-48.136%
2026-02-06	7.7500	7.7500	7.2300	7.2300	-8.365%	19	5,403	-55.740%
2026-02-05	8.2700	8.2700	7.8900	7.8900	+5.200%	17	5,399	-59.442%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+13.982%	5	5,406	-57.333%
2026-02-02	6.5800	6.5800	6.5800	6.5800	+1.231%	1	5,402	-51.368%
2026-01-30	6.1500	6.5000	6.1500	6.5000	+28.205%	10	5,401	-50.769%
2026-01-26	5.0700	5.0700	5.0700	5.0700	-20.283%	1	5,391	-36.884%
2026-01-23	6.0500	6.3600	6.0500	6.3600	+2.251%	25	5,391	-49.686%
2026-01-22	6.2200	6.2200	6.2200	6.2200	-3.416%	2	5,415	-48.553%
2026-01-21	6.4400	6.4400	6.4400	6.4400	+7.155%	2	5,416	-50.311%
2026-01-20	6.0100	6.0100	6.0100	6.0100	+4.522%	5	5,414	-46.755%
2026-01-16	6.1000	6.1000	5.7500	5.7500	-4.167%	9	5,416	-44.348%
2026-01-15	6.5500	6.5500	6.0000	6.0000	-13.043%	4	5,416	-46.667%
2026-01-14	6.8000	6.9000	6.8000	6.9000	+2.222%	2	5,415	-53.623%
2026-01-12	6.8200	6.8200	6.7500	6.7500	-11.880%	7	5,417	-52.593%
2026-01-09	7.8900	7.8900	7.6600	7.6600	-4.250%	2	5,419	-58.225%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-10.112%	3	5,420	-60.000%
2026-01-06	8.2000	8.9000	8.2000	8.9000	+7.879%	18	5,423	-64.045%
2026-01-05	8.1000	8.2500	7.9000	8.2500	-1.198%	9	5,431	-61.212%
2026-01-02	8.3500	8.3500	8.3500	8.3500	-7.735%	3	5,431	-61.677%
2025-12-31	8.8300	9.0500	8.8000	9.0500	+6.471%	10	5,430	-64.641%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+0.592%	1	5,430	-62.353%
2025-12-26	8.6500	8.6500	8.4500	8.4500	+6.962%	3	5,430	-62.130%
2025-12-23	7.9000	7.9000	7.9000	7.9000	-1.496%	2	5,429	-59.494%
2025-12-22	8.0200	8.0200	8.0200	8.0200	-5.647%	5	5,423	-60.100%
2025-12-19	8.6000	8.6000	8.5000	8.5000	-15.254%	7	5,423	-62.353%
2025-12-18	10.1500	10.1500	10.0300	10.0300	-4.476%	2	5,421	-68.096%
2025-12-17	10.5500	10.5500	10.5000	10.5000	+8.247%	2	5,421	-69.524%
2025-12-16	9.5200	10.0000	9.2600	9.7000	+8.380%	5,188	5,419	-67.010%
2025-12-15	8.8000	8.9500	8.8000	8.9500	+11.042%	11	257	-64.246%
2025-12-12	8.3500	8.3500	8.0600	8.0600	-1.346%	2	247	-60.298%
2025-12-08	8.1700	8.1700	8.1700	8.1700	+1.743%	1	245	-60.832%
2025-12-04	8.0300	8.0300	8.0300	8.0300	-17.641%	3	244	-60.149%
2025-11-28	9.7500	9.7500	9.7500	9.7500	-3.941%	2	247	-67.179%
2025-11-25	10.7000	10.7000	10.1500	10.1500	-1.265%	4	247	-68.473%
2025-11-21	10.5400	10.5400	10.2800	10.2800	+3.213%	19	245	-68.872%
2025-11-20	9.9600	9.9600	9.9600	9.9600	+2.680%	3	262	-67.871%
2025-11-18	9.9500	9.9500	9.7000	9.7000	+1.042%	3	259	-67.010%
2025-11-17	9.6000	9.6000	9.6000	9.6000	+8.720%	1	259	-66.667%
2025-11-14	9.0300	9.0900	8.8100	8.8300	+2.674%	30	259	-63.760%
2025-11-13	8.0000	8.6000	8.0000	8.6000	+15.436%	39	237	-62.791%
2025-11-12	7.2000	7.4500	7.2000	7.4500	+11.194%	2	234	-57.047%
2025-11-11	7.1000	7.1000	6.7000	6.7000	+1.515%	21	232	-52.239%
2025-11-10	7.0500	7.0500	6.5700	6.6000	-4.348%	42	219	-51.515%
2025-11-07	6.8000	6.9000	6.8000	6.9000	+19.377%	11	178	-53.623%
2025-11-06	6.0000	6.0000	5.7800	5.7800	+32.569%	6	189	-44.637%
2025-11-03	4.3600	4.3600	4.3600	4.3600	-8.977%	1	188	-26.606%
2025-10-30	4.7900	4.7900	4.7900	4.7900	+6.444%	50	188	-33.194%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-12.621%	6	188	-28.889%
2025-10-23	5.1500	5.1500	5.1500	5.1500	0.000%	10	188	-37.864%
2025-10-22	5.1500	5.1500	5.1500	5.1500	+19.767%	3	181	-37.864%
2025-10-13	4.3000	4.3000	4.3000	4.3000	+1.176%	1	181	-25.581%
2025-10-09	4.2500	4.2500	4.2500	4.2500	-3.409%	6	181	-24.706%
2025-10-08	4.4000	4.4000	4.4000	4.4000	+3.529%	1	181	-27.273%
2025-10-02	4.2500	4.2500	4.2500	4.2500	-16.008%	15	180	-24.706%
2025-09-26	5.0600	5.0600	5.0600	5.0600	+7.660%	43	180	-36.759%
2025-09-23	4.7000	4.7000	4.6500	4.7000	-1.053%	5	137	-31.915%
2025-09-22	4.7500	4.7500	4.7500	4.7500	-12.037%	1	137	-32.632%
2025-09-15	5.1200	5.4000	4.6100	5.4000	-10.000%	7	137	-40.741%
2025-09-10	5.3000	6.0000	5.2000	6.0000	+1.351%	8	137	-46.667%
2025-08-29	5.9200	5.9200	5.9200	5.9200	-1.333%	4	134	-45.946%
2025-08-28	5.8000	6.0000	5.8000	6.0000	-13.169%	12	134	-46.667%
2025-08-26	6.9100	6.9100	6.9100	6.9100	-2.949%	1	132	-53.690%
2025-08-21	7.1200	7.1200	7.1200	7.1200	-2.865%	2	131	-55.056%
2025-08-20	7.3500	7.3500	7.3000	7.3300	-1.611%	3	131	-56.344%
2025-08-19	7.4500	7.4500	7.4500	7.4500	+25.210%	1	130	-57.047%
2025-08-18	5.9500	5.9500	5.9500	5.9500	-1.163%	1	129	-46.218%
2025-08-15	6.0200	6.0200	6.0200	6.0200	+2.034%	6	128	-46.844%
2025-08-14	5.7100	5.9000	5.7100	5.9000	+18.000%	21	122	-45.763%
2025-08-13	5.4500	5.4500	5.0000	5.0000	+5.263%	7	101	-36.000%
2025-08-11	4.7500	4.7500	4.7500	4.7500	-24.000%	15	106	-32.632%
2025-08-01	6.2500	6.2500	6.2500	6.2500	+14.679%	2	91	-48.800%
2025-07-31	5.4000	5.4500	5.4000	5.4500	-5.382%	4	93	-41.284%
2025-07-29	5.7600	5.7600	5.7600	5.7600	+3.971%	5	89	-44.444%
2025-07-28	5.5400	5.5400	5.5400	5.5400	-13.438%	2	84	-42.238%
2025-07-25	6.1000	6.4000	6.1000	6.4000	+0.946%	17	84	-50.000%
2025-07-23	6.3400	6.3400	6.3400	6.3400	-13.151%	1	92	-49.527%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+2.241%	10	93	-56.164%
2025-07-17	7.1400	7.1400	7.1400	7.1400	+4.234%	20	89	-55.182%
2025-07-11	7.2300	7.2300	6.8500	6.8500	+13.223%	2	89	-53.285%
2025-07-10	6.0500	6.0500	6.0500	6.0500	-8.333%	1	89	-47.107%
2025-07-02	6.6000	6.6000	6.6000	6.6000	-8.333%	1	89	-51.515%
2025-06-25	7.6000	7.6000	6.9000	7.2000	-6.736%	5	90	-55.556%
2025-06-18	7.7200	7.7200	7.7200	7.7200	-4.099%	1	90	-58.549%
2025-06-17	8.0500	8.0500	8.0500	8.0500	-15.707%	3	90	-60.248%
2025-06-09	9.4300	9.5500	9.3500	9.5500	+6.347%	3	90	-66.492%
2025-06-04	8.9800	8.9800	8.9800	8.9800	-3.751%	1	91	-64.365%
2025-06-03	9.6300	9.6300	9.3300	9.3300	-14.009%	6	91	-65.702%
2025-06-02	10.7000	11.0000	10.7000	10.8500	-2.691%	7	90	-70.507%
2025-05-30	11.1500	11.1500	11.1500	11.1500	+7.625%	2	89	-71.300%
2025-05-29	10.5100	10.5100	10.3600	10.3600	-8.722%	5	88	-69.112%
2025-05-27	11.3500	11.3500	11.3500	11.3500	+2.715%	1	88	-71.806%
2025-05-22	11.0500	11.0500	11.0500	11.0500	+3.271%	2	88	-71.041%
2025-05-21	11.8000	11.8000	10.7000	10.7000	-8.625%	30	86	-70.093%
2025-05-20	11.5000	11.7100	11.5000	11.7100	-18.112%	4	71	-72.673%
2025-05-15	14.4000	14.6000	13.6500	14.3000	+4.227%	12	67	-77.622%
2025-05-14	13.7300	13.7300	13.4000	13.7200	-7.297%	12	59	-76.676%
2025-05-13	14.8000	14.8000	14.8000	14.8000	-1.003%	1	54	-78.378%
2025-05-12	17.0300	17.0300	14.9500	14.9500	-15.153%	8	54	-78.595%
2025-05-09	17.6200	17.6200	17.6200	17.6200	+0.114%	2	49	-81.839%
2025-05-05	17.6000	17.6000	17.6000	17.6000	-5.376%	3	50	-81.818%
2025-05-02	18.6000	18.6000	18.6000	18.6000	-1.064%	6	50	-82.796%
2025-05-01	19.0000	19.0000	18.3400	18.8000	-5.717%	33	49	-82.979%
2025-04-29	19.2100	19.9400	19.2100	19.9400	-5.498%	5	35	-83.952%
2025-04-28	21.1000	21.1000	21.1000	21.1000	+1.442%	1	31	-84.834%
2025-04-25	20.8000	20.8000	20.8000	20.8000	+1.961%	10	31	-84.615%
2025-04-24	20.4000	20.4000	20.4000	20.4000	-13.523%	1	26	-84.314%
2025-04-21	23.5900	23.5900	23.5900	23.5900	+12.333%	1	26	-86.435%
2025-04-15	21.0000	21.0000	21.0000	21.0000	+3.960%	1	26	-84.762%
2025-04-14	20.3900	20.3900	20.2000	20.2000	-3.810%	3	26	-84.158%
2025-04-09	20.6000	21.9000	20.6000	21.0000	-3.226%	4	24	-84.762%
2025-04-08	22.0000	22.0000	19.0000	21.7000	-1.364%	4	25	-85.253%
2025-04-07	22.0000	22.0000	22.0000	22.0000	+1.382%	19	24	-85.455%
2025-04-04	21.7000	21.7000	21.7000	21.7000	-1.453%	8	5	-85.253%
2025-04-03	22.0200	22.0200	22.0200	22.0200	-3.969%	1	1	-85.468%
2025-04-02	22.9300	22.9300	22.9300	22.9300	0.000%	1	1	-86.044%

.dark-mode .QzqB4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzqB4b{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P45CRWV Jan 15 2027 45.00 Put (CRWV270115P00045000)option OPRA

CRWV20270115P45
CRWV Jan 15 2027 45.00 Put (CRWV270115P00045000)
option OPRA