Dark

CRWV20270115P55
CRWV Jan 15 2027 55.00 Put (CRWV270115P00055000)
option OPRA

EOD

Jun 29, 2026

5.38-3.063%(-0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.4500	5.4500	5.3800	5.3800	-3.063%	10	1,830	0.000%
2026-06-26	5.5500	5.5500	5.5500	5.5500	+5.714%	5	1,828	-3.063%
2026-06-25	5.4000	5.4500	5.2500	5.2500	+5.000%	39	1,828	+2.476%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,818	+7.600%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+10.024%	1	1,819	+19.556%
2026-06-18	4.0000	4.0900	4.0000	4.0900	+4.872%	3	1,822	+31.540%
2026-06-17	3.8500	3.9000	3.8500	3.9000	-1.015%	3	1,822	+37.949%
2026-06-16	4.1000	4.1000	3.9000	3.9400	-18.595%	8	1,822	+36.548%
2026-06-15	5.1000	5.1000	4.8000	4.8400	-11.840%	4	1,826	+11.157%
2026-06-12	5.4900	5.4900	5.4900	5.4900	-19.265%	1	1,827	-2.004%
2026-06-11	6.7000	6.8000	6.7000	6.8000	+7.087%	3	1,826	-20.882%
2026-06-10	6.0400	6.3500	6.0400	6.3500	+8.177%	26	1,825	-15.276%
2026-06-09	5.4000	5.9000	5.4000	5.8700	+8.704%	21	1,833	-8.348%
2026-06-08	5.5500	5.5900	5.4000	5.4000	-10.000%	7	1,813	-0.370%
2026-06-05	5.4000	6.0000	5.4000	6.0000	+23.711%	20	1,813	-10.333%
2026-06-04	4.8000	4.8500	4.8000	4.8500	+10.227%	20	1,807	+10.928%
2026-06-03	4.8000	4.8000	4.2400	4.4000	+17.962%	11	1,811	+22.273%
2026-06-02	3.8000	3.8000	3.7300	3.7300	-3.117%	3	1,801	+44.236%
2026-06-01	3.9500	4.0800	3.7500	3.8500	-27.903%	88	1,802	+39.740%
2026-05-27	5.2200	5.3400	5.2200	5.3400	+9.877%	8	1,799	+0.749%
2026-05-26	4.8600	4.8600	4.8600	4.8600	-1.818%	1	1,794	+10.700%
2026-05-20	5.0900	5.0900	4.9500	4.9500	-6.604%	2	1,793	+8.687%
2026-05-19	5.3500	5.6500	5.2000	5.3000	+6.855%	41	1,799	+1.509%
2026-05-18	5.0000	5.0000	4.9600	4.9600	+15.349%	2	1,799	+8.468%
2026-05-13	4.6000	4.6000	4.3000	4.3000	-5.908%	5	1,799	+25.116%
2026-05-12	4.5700	4.5700	4.5700	4.5700	+9.856%	1	1,799	+17.724%
2026-05-11	4.1600	4.1600	4.1600	4.1600	-5.455%	1	1,799	+29.327%
2026-05-08	4.6000	4.6000	4.4000	4.4000	+22.222%	2	1,798	+22.273%
2026-05-07	3.8000	3.8000	3.6000	3.6000	+7.463%	2	1,797	+49.444%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-14.322%	1	1,797	+60.597%
2026-05-05	3.9500	4.0000	3.8700	3.9100	-15.551%	5	1,798	+37.596%
2026-05-01	4.7000	4.7000	4.6300	4.6300	-5.510%	2	1,802	+16.199%
2026-04-30	4.8500	4.9000	4.8500	4.9000	0.000%	31	1,802	+9.796%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-15.517%	2	1,802	+9.796%
2026-04-28	5.8600	5.8600	5.8000	5.8000	+9.023%	2	1,802	-7.241%
2026-04-27	5.3200	5.3200	5.3200	5.3200	+2.308%	2	1,802	+1.128%
2026-04-24	4.5500	5.2000	4.5500	5.2000	+25.301%	504	1,801	+3.462%
2026-04-22	4.1500	4.1500	4.1500	4.1500	-7.778%	1	1,328	+29.639%
2026-04-17	4.6000	4.6000	4.5000	4.5000	-4.255%	9	1,328	+19.556%
2026-04-16	4.6500	4.7600	4.6500	4.7000	-6.188%	106	1,327	+14.468%
2026-04-15	5.2500	5.2800	5.0000	5.0100	-14.505%	28	1,273	+7.385%
2026-04-13	6.5200	6.5200	5.8500	5.8600	-20.596%	30	1,267	-8.191%
2026-04-09	7.3800	7.3800	7.3800	7.3800	-4.774%	1	1,275	-27.100%
2026-04-08	7.6100	7.7500	7.6100	7.7500	-13.504%	22	1,276	-30.581%
2026-04-07	8.9000	8.9600	8.9000	8.9600	-1.647%	12	1,276	-39.955%
2026-04-06	9.1100	9.1100	9.1100	9.1100	-4.607%	2	1,286	-40.944%
2026-04-02	9.5500	9.5500	9.5500	9.5500	-3.046%	2	1,287	-43.665%
2026-04-01	9.5200	9.8500	9.5200	9.8500	-7.075%	21	1,287	-45.381%
2026-03-31	10.6000	10.6000	10.6000	10.6000	-13.115%	1,000	1,267	-49.245%
2026-03-30	12.5000	12.5000	12.2000	12.2000	+11.111%	5	267	-55.902%
2026-03-27	9.8000	11.1500	9.8000	10.9800	+14.375%	7	267	-51.002%
2026-03-26	9.4900	9.7000	9.4900	9.6000	+10.983%	14	262	-43.958%
2026-03-25	9.0000	9.0000	8.6500	8.6500	-12.183%	12	267	-37.803%
2026-03-24	9.8500	9.8500	9.8500	9.8500	+0.510%	1	274	-45.381%
2026-03-18	9.8200	9.9300	9.7600	9.8000	+1.871%	7	274	-45.102%
2026-03-17	9.6200	9.6200	9.6200	9.6200	-3.122%	3	276	-44.075%
2026-03-16	9.2000	9.9300	9.2000	9.9300	-9.727%	19	279	-45.821%
2026-03-12	10.5500	11.0000	10.5500	11.0000	+4.762%	2	290	-51.091%
2026-03-11	11.3000	11.3000	10.5000	10.5000	-12.718%	20	291	-48.762%
2026-03-10	12.3000	12.3000	12.0300	12.0300	-7.104%	11	299	-55.278%
2026-03-09	12.9500	12.9500	12.9500	12.9500	+4.858%	1	294	-58.456%
2026-03-05	11.6800	12.3500	11.3000	12.3500	+8.049%	7	294	-56.437%
2026-03-04	12.0000	12.4000	11.3900	11.4300	-11.874%	13	287	-52.931%
2026-03-03	13.1200	13.4100	12.9700	12.9700	+7.279%	23	290	-58.520%
2026-03-02	12.2000	12.2000	12.0900	12.0900	-3.665%	4	293	-55.500%
2026-02-27	12.4500	12.5500	11.6700	12.5500	+26.131%	54	290	-57.131%
2026-02-26	9.9500	9.9500	9.9500	9.9500	+1.531%	5	263	-45.930%
2026-02-25	9.8000	9.8000	9.8000	9.8000	-5.769%	1	259	-45.102%
2026-02-19	10.7500	10.7500	10.4000	10.4000	-7.556%	7	259	-48.269%
2026-02-13	11.1900	11.2500	11.1700	11.2500	0.000%	3	258	-52.178%
2026-02-12	10.9500	11.7100	10.9500	11.2500	-13.594%	24	258	-52.178%
2026-02-05	12.7200	13.0200	12.6000	13.0200	+11.760%	7	249	-58.679%
2026-02-04	11.6500	11.6500	11.6500	11.6500	+14.216%	1	246	-53.820%
2026-02-03	10.3000	10.3000	10.2000	10.2000	+0.990%	2	245	-47.255%
2026-02-02	10.1000	10.1000	10.1000	10.1000	+10.746%	2	244	-46.733%
2026-01-29	9.1200	9.1200	9.1200	9.1200	+15.443%	1	244	-41.009%
2026-01-27	7.6000	7.9000	7.6000	7.9000	-19.878%	3	243	-31.899%
2026-01-23	9.8600	9.8600	9.8600	9.8600	-3.992%	5	241	-45.436%
2026-01-21	10.2700	10.2700	10.2700	10.2700	+11.630%	6	241	-47.614%
2026-01-20	9.2000	9.2000	9.2000	9.2000	-1.604%	2	241	-41.522%
2026-01-15	9.7500	9.7500	9.3500	9.3500	-12.861%	2	239	-42.460%
2026-01-14	10.5800	10.7300	10.3000	10.7300	+2.190%	48	240	-49.860%
2026-01-13	10.5000	10.5000	10.5000	10.5000	+0.962%	1	202	-48.762%
2026-01-12	10.8500	10.8500	10.4000	10.4000	-11.489%	3	201	-48.269%
2026-01-09	11.9000	11.9000	11.7500	11.7500	-5.849%	2	203	-54.213%
2026-01-07	12.4800	12.4800	12.4800	12.4800	-0.160%	1	203	-56.891%
2026-01-06	13.1000	13.1000	12.5000	12.5000	+5.042%	3	204	-56.960%
2026-01-05	12.1500	12.1500	11.9000	11.9000	-4.418%	2	204	-54.790%
2026-01-02	12.4000	12.4500	12.4000	12.4500	-7.778%	5	204	-56.787%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+3.053%	2	204	-60.148%
2025-12-26	13.1000	13.1000	13.1000	13.1000	+11.017%	1	206	-58.931%
2025-12-22	12.0200	12.0200	11.8000	11.8000	-4.839%	7	208	-54.407%
2025-12-19	13.1500	13.1500	12.4000	12.4000	-20.000%	6	208	-56.613%
2025-12-18	15.5000	15.5000	15.5000	15.5000	-1.899%	2	210	-65.290%
2025-12-17	14.3500	15.8000	14.3500	15.8000	+7.850%	9	209	-65.949%
2025-12-16	14.7500	14.8500	14.5000	14.6500	+6.159%	39	204	-63.276%
2025-12-15	13.6500	13.8000	13.5500	13.8000	+8.150%	21	202	-61.014%
2025-12-12	11.5000	12.7600	11.5000	12.7600	+16.000%	6	211	-57.837%
2025-12-11	12.0000	12.0000	11.0000	11.0000	-1.345%	4	215	-51.091%
2025-12-10	11.4000	11.4000	11.0000	11.1500	-2.193%	14	216	-51.749%
2025-12-09	11.6500	11.6500	11.4000	11.4000	-8.065%	20	213	-52.807%
2025-12-08	12.4500	12.4500	12.4000	12.4000	+3.333%	2	213	-56.613%
2025-12-05	12.3500	12.3500	12.0000	12.0000	-12.727%	2	213	-55.167%
2025-12-02	13.7500	13.7500	13.7500	13.7500	-5.498%	2	212	-60.873%
2025-12-01	14.7500	14.7500	14.5500	14.5500	-3.515%	2	210	-63.024%
2025-11-25	15.8000	15.8000	15.0800	15.0800	+3.643%	7	210	-64.324%
2025-11-24	14.9000	14.9000	14.5500	14.5500	-13.134%	60	204	-63.024%
2025-11-21	15.2100	16.8000	15.2100	16.7500	+8.065%	37	198	-67.881%
2025-11-20	14.5100	15.5000	14.5100	15.5000	+6.897%	6	168	-65.290%
2025-11-19	14.9800	14.9800	14.5000	14.5000	-3.333%	28	163	-62.897%
2025-11-18	15.0000	15.0000	15.0000	15.0000	+5.783%	1	135	-64.133%
2025-11-17	13.4000	14.1800	13.4000	14.1800	+5.821%	12	135	-62.059%
2025-11-14	13.4800	14.0000	13.3700	13.4000	+3.475%	18	123	-59.851%
2025-11-13	11.7700	13.0000	11.7700	12.9500	+12.707%	14	105	-58.456%
2025-11-12	10.8000	11.4900	10.8000	11.4900	+9.429%	42	93	-53.177%
2025-11-11	10.5000	11.0000	10.3000	10.5000	+3.143%	17	63	-48.762%
2025-11-07	10.3700	10.3700	10.0000	10.1800	+19.343%	3	61	-47.151%
2025-11-05	8.5300	8.5300	8.5300	8.5300	+0.353%	5	59	-36.928%
2025-11-04	8.5000	8.5000	8.5000	8.5000	+16.438%	1	59	-36.706%
2025-11-03	7.3000	7.3000	7.3000	7.3000	+4.286%	1	58	-26.301%
2025-10-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	58	-23.143%
2025-10-24	7.0000	7.0000	7.0000	7.0000	-9.794%	2	58	-23.143%
2025-10-21	7.7600	7.7600	7.7600	7.7600	+6.301%	1	58	-30.670%
2025-10-20	7.4000	7.4000	6.8500	7.3000	+1.389%	4	59	-26.301%
2025-10-17	7.2000	7.2000	7.2000	7.2000	+14.286%	1	60	-25.278%
2025-10-15	6.3000	6.3000	6.3000	6.3000	-7.080%	5	60	-14.603%
2025-10-13	6.7800	6.7800	6.7800	6.7800	+8.480%	1	60	-20.649%
2025-10-10	6.2500	6.2500	6.2500	6.2500	-13.194%	10	60	-13.920%
2025-10-07	6.7000	7.2000	6.7000	7.2000	+8.926%	16	45	-25.278%
2025-10-06	6.6100	6.6100	6.6100	6.6100	+6.613%	10	45	-18.608%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-13.889%	10	45	-13.226%
2025-09-22	7.2000	7.2000	7.2000	7.2000	-10.559%	1	35	-25.278%
2025-09-18	8.0500	8.0500	8.0500	8.0500	-3.593%	1	34	-33.168%
2025-09-17	8.3500	8.3500	8.3500	8.3500	+11.333%	2	33	-35.569%
2025-09-10	7.6000	7.6000	6.7500	7.5000	-16.851%	4	32	-28.267%
2025-09-09	9.0700	9.0700	9.0200	9.0200	-17.626%	4	32	-40.355%
2025-09-04	10.9500	10.9500	10.9500	10.9500	+6.311%	1	36	-50.868%
2025-09-02	10.3000	10.3000	10.3000	10.3000	+12.568%	1	35	-47.767%
2025-08-28	9.1500	9.1500	9.1500	9.1500	-14.486%	2	34	-41.202%
2025-08-26	10.5300	10.7500	10.5300	10.7000	+2.786%	41	32	-49.720%
2025-08-25	10.4100	10.4100	10.4100	10.4100	+4.623%	3	36	-48.319%
2025-08-22	9.9500	9.9500	9.9500	9.9500	-3.865%	1	34	-45.930%
2025-08-21	10.5500	10.5500	10.3500	10.3500	-8.407%	2	35	-48.019%
2025-08-20	11.3000	11.3000	11.3000	11.3000	+0.893%	1	35	-52.389%
2025-08-19	11.2000	11.2000	11.2000	11.2000	+64.706%	1	35	-51.964%
2025-08-12	7.4000	8.0000	6.8000	6.8000	+18.056%	19	35	-20.882%
2025-08-11	5.8300	5.8300	5.7600	5.7600	-38.065%	5	36	-6.597%
2025-07-28	9.3000	9.3000	9.3000	9.3000	-13.084%	10	31	-42.151%
2025-07-22	10.7000	10.7000	10.7000	10.7000	-5.310%	1	41	-49.720%
2025-07-18	11.3000	11.3000	11.3000	11.3000	+22.162%	3	41	-52.389%
2025-07-07	9.7200	9.7200	9.2500	9.2500	-10.194%	2	38	-41.838%
2025-06-27	10.5000	10.5000	10.3000	10.3000	-2.830%	2	37	-47.767%
2025-06-25	10.6000	10.6000	10.6000	10.6000	-1.027%	10	39	-49.245%
2025-06-24	10.7000	10.7100	10.7000	10.7100	-3.514%	2	29	-49.767%
2025-06-23	11.1000	11.1000	11.1000	11.1000	-3.310%	1	30	-51.532%
2025-06-20	11.1800	12.0000	11.1800	11.4800	-6.286%	16	31	-53.136%
2025-06-18	11.9000	12.5000	11.9000	12.2500	-2.778%	5	25	-56.082%
2025-06-17	12.8000	12.8000	12.5000	12.6000	-13.103%	5	25	-57.302%
2025-06-04	15.2000	15.2000	14.5000	14.5000	+2.837%	4	26	-62.897%
2025-06-03	14.3000	14.3000	14.1000	14.1000	-13.497%	2	25	-61.844%
2025-05-27	16.3000	16.3000	16.3000	16.3000	+6.536%	5	23	-66.994%
2025-05-21	16.2700	16.2700	15.3000	15.3000	-20.930%	6	23	-64.837%
2025-05-16	19.3500	19.3500	19.3500	19.3500	-0.769%	2	17	-72.196%
2025-05-15	20.9000	20.9000	19.5000	19.5000	-1.116%	5	17	-72.410%
2025-05-13	19.7200	19.7200	19.7200	19.7200	-7.200%	1	17	-72.718%
2025-05-12	21.2500	21.2500	21.2500	21.2500	-12.910%	1	17	-74.682%
2025-05-05	24.4000	24.4000	24.4000	24.4000	-7.295%	3	16	-77.951%
2025-05-01	26.0000	26.3200	26.0000	26.3200	-3.871%	4	17	-79.559%
2025-04-29	27.3800	27.3800	27.3800	27.3800	-2.908%	1	17	-80.351%
2025-04-14	28.2000	28.2000	28.2000	28.2000	-6.931%	1	16	-80.922%
2025-04-02	30.0000	31.0000	28.6000	30.3000	0.000%	18	17	-82.244%

.dark-mode .n5m39d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5m39d{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P55CRWV Jan 15 2027 55.00 Put (CRWV270115P00055000)option OPRA

CRWV20270115P55
CRWV Jan 15 2027 55.00 Put (CRWV270115P00055000)
option OPRA