Dark

CRWV20270115P65
CRWV Jan 15 2027 65.00 Put (CRWV270115P00065000)
option OPRA

EOD

Jun 29, 2026

8.38-4.229%(-0.37)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.4000	9.6500	8.3800	8.3800	-4.229%	47	5,180	0.000%
2026-06-26	9.0000	9.0000	8.7500	8.7500	+3.796%	8	5,150	-4.229%
2026-06-25	8.5000	8.5000	8.4300	8.4300	-0.824%	2	5,147	-0.593%
2026-06-24	8.2600	8.5700	8.2500	8.5000	+10.390%	15	5,145	-1.412%
2026-06-23	7.7500	7.7500	7.5000	7.7000	+7.692%	21	5,134	+8.831%
2026-06-22	7.3500	7.3500	7.1500	7.1500	+7.519%	51	5,131	+17.203%
2026-06-16	6.8000	6.8000	6.5900	6.6500	-11.333%	40	5,080	+26.015%
2026-06-15	8.0000	8.0000	7.3000	7.5000	-11.452%	7	5,110	+11.733%
2026-06-12	9.0000	9.0000	8.4300	8.4700	-13.571%	79	5,112	-1.063%
2026-06-11	9.9500	10.4000	9.8000	9.8000	+1.554%	111	5,035	-14.490%
2026-06-10	8.8500	9.7000	8.8000	9.6500	+7.222%	18	4,970	-13.161%
2026-06-09	9.5900	9.5900	9.0000	9.0000	+5.882%	14	4,957	-6.889%
2026-06-08	9.0000	9.0000	8.5000	8.5000	-9.766%	36	4,956	-1.412%
2026-06-05	8.4200	9.6000	8.4200	9.4200	+26.443%	263	4,920	-11.040%
2026-06-04	7.6500	7.6500	7.4500	7.4500	+6.429%	21	5,167	+12.483%
2026-06-03	7.0000	7.0500	7.0000	7.0000	+17.253%	12	5,146	+19.714%
2026-06-02	5.8600	5.9700	5.8500	5.9700	+1.186%	11	5,136	+40.369%
2026-06-01	6.1400	6.2600	5.9000	5.9000	-23.871%	32	5,137	+42.034%
2026-05-29	7.8500	7.9500	7.7500	7.7500	+1.840%	13	5,145	+8.129%
2026-05-28	7.6100	7.6100	7.6100	7.6100	-9.727%	1	5,146	+10.118%
2026-05-27	8.5000	8.5000	8.4300	8.4300	+12.400%	4	5,145	-0.593%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+2.740%	1	5,141	+11.733%
2026-05-22	7.3000	7.3000	7.3000	7.3000	-3.947%	2	5,138	+14.795%
2026-05-21	7.7000	7.7000	7.6000	7.6000	-7.655%	6	5,134	+10.263%
2026-05-20	8.3600	8.3600	8.2300	8.2300	-3.517%	6	5,134	+1.823%
2026-05-19	9.0000	9.0000	8.5300	8.5300	+3.519%	10	5,129	-1.758%
2026-05-18	7.5000	8.4500	7.5000	8.2400	+15.568%	15	5,129	+1.699%
2026-05-15	7.3000	7.3700	7.1300	7.1300	+8.030%	12	5,129	+17.532%
2026-05-14	6.4600	6.6000	6.4600	6.6000	-7.821%	2	5,117	+26.970%
2026-05-13	7.1600	7.1600	7.1600	7.1600	-8.205%	1	5,114	+17.039%
2026-05-12	6.2500	7.8500	6.2500	7.8000	+19.084%	28	5,114	+7.436%
2026-05-11	6.4000	6.5500	6.4000	6.5500	-4.797%	21	5,114	+27.939%
2026-05-08	6.4000	7.2000	5.9500	6.8800	+19.031%	21	5,114	+21.802%
2026-05-07	5.6500	5.7800	5.6500	5.7800	+10.728%	51	5,110	+44.983%
2026-05-06	5.5000	5.5000	5.2200	5.2200	-14.426%	2	5,115	+60.536%
2026-05-05	6.2300	6.2300	6.1000	6.1000	-6.298%	18	5,117	+37.377%
2026-05-04	6.5200	6.6500	6.3500	6.5100	-9.709%	503	5,135	+28.725%
2026-05-01	7.7500	7.7500	7.0500	7.2100	-9.875%	45	4,683	+16.227%
2026-04-29	8.2600	8.2600	8.0000	8.0000	-9.707%	7	4,683	+4.750%
2026-04-28	8.8700	8.8700	8.8600	8.8600	+13.590%	3	4,678	-5.418%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+16.071%	1	4,678	+7.436%
2026-04-23	6.6500	6.9500	6.3500	6.7200	+3.385%	776	4,678	+24.702%
2026-04-22	6.3500	6.5000	6.3500	6.5000	-5.797%	3	4,163	+28.923%
2026-04-20	6.7500	6.9000	6.7500	6.9000	-1.429%	2	4,164	+21.449%
2026-04-17	7.0500	7.0500	6.8200	7.0000	-6.292%	21	4,163	+19.714%
2026-04-16	7.4500	7.4700	7.4500	7.4700	-4.841%	2	4,147	+12.182%
2026-04-15	7.8500	7.8500	7.8500	7.8500	-4.848%	2	4,145	+6.752%
2026-04-14	8.1700	8.2500	8.1700	8.2500	-8.333%	16	4,147	+1.576%
2026-04-13	9.3800	9.3800	8.6000	9.0000	-10.891%	45	4,162	-6.889%
2026-04-10	10.4500	10.4500	9.6600	10.1000	-10.619%	5	4,131	-17.030%
2026-04-09	11.3000	12.3000	10.6800	11.3000	-4.075%	22	4,128	-25.841%
2026-04-08	11.2800	11.8300	11.2800	11.7800	-12.221%	9	4,129	-28.862%
2026-04-07	13.4200	13.4200	13.4200	13.4200	-1.685%	1	4,122	-37.556%
2026-04-06	13.6500	13.6500	13.6500	13.6500	-12.049%	500	4,123	-38.608%
2026-04-02	15.5000	15.5200	15.5000	15.5200	+10.071%	6	4,574	-46.005%
2026-04-01	14.2000	14.4500	14.1000	14.1000	-9.499%	8	4,574	-40.567%
2026-03-31	15.5200	15.9300	15.5200	15.5800	-12.324%	66	4,575	-46.213%
2026-03-30	16.0000	17.9300	16.0000	17.7700	+15.240%	15	4,574	-52.842%
2026-03-27	15.4700	15.4700	15.4200	15.4200	+11.577%	2	4,566	-45.655%
2026-03-26	12.6200	13.8200	12.6200	13.8200	+11.004%	5	4,565	-39.363%
2026-03-25	12.4300	12.5200	12.4300	12.4500	-11.071%	401	4,569	-32.691%
2026-03-23	13.9100	14.0000	13.9100	14.0000	-7.530%	5	4,170	-40.143%
2026-03-20	14.9500	15.1400	14.5000	15.1400	+6.996%	29	4,167	-44.650%
2026-03-18	14.6800	14.6800	14.1000	14.1500	-1.325%	52	4,153	-40.777%
2026-03-17	14.4000	14.4000	14.3400	14.3400	+3.538%	5	4,103	-41.562%
2026-03-16	14.4500	14.4500	13.8500	13.8500	-10.587%	3	4,108	-39.495%
2026-03-13	15.4900	15.4900	15.4900	15.4900	-0.065%	5	4,108	-45.901%
2026-03-12	15.5000	15.5000	15.5000	15.5000	+1.307%	3	4,103	-45.935%
2026-03-11	15.2500	15.3500	15.2500	15.3000	-11.304%	27	4,103	-45.229%
2026-03-10	17.2500	17.2500	17.2500	17.2500	-0.462%	1	4,085	-51.420%
2026-03-09	18.2000	18.4500	17.3300	17.3300	-3.722%	1,006	4,086	-51.645%
2026-03-06	18.0000	18.0000	18.0000	18.0000	+4.651%	3	3,085	-53.444%
2026-03-05	16.8800	17.5000	16.8800	17.2000	+6.832%	406	3,085	-51.279%
2026-03-04	16.1000	16.1000	16.1000	16.1000	-9.449%	3	2,696	-47.950%
2026-03-03	18.0500	18.8500	17.7800	17.7800	+2.775%	24	2,693	-52.868%
2026-03-02	17.4000	17.6800	16.8000	17.3000	-1.425%	6	2,681	-51.561%
2026-02-27	18.0000	18.0000	16.7900	17.5500	+26.259%	27	2,678	-52.251%
2026-02-25	13.9000	13.9000	13.9000	13.9000	-5.763%	1	2,672	-39.712%
2026-02-24	14.9000	14.9000	14.7500	14.7500	-6.349%	3	2,672	-43.186%
2026-02-23	15.1000	15.7500	15.1000	15.7500	-1.563%	2	2,672	-46.794%
2026-02-20	16.1000	16.1000	16.0000	16.0000	+9.141%	32	2,671	-47.625%
2026-02-19	14.6400	14.7300	14.6400	14.6600	-4.805%	3	2,671	-42.838%
2026-02-18	15.4000	15.4000	15.4000	15.4000	-4.050%	1	2,671	-45.584%
2026-02-17	15.9500	16.0500	15.9500	16.0500	+7.000%	3	2,672	-47.788%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-2.597%	1	2,672	-44.133%
2026-02-09	15.6000	15.6000	15.4000	15.4000	0.000%	13	2,672	-45.584%
2026-02-06	17.7000	17.7000	15.4000	15.4000	-16.757%	2	2,674	-45.584%
2026-02-05	17.3300	18.5000	17.3300	18.5000	+18.666%	14	2,674	-54.703%
2026-02-04	15.5900	15.5900	15.5900	15.5900	+4.281%	2	2,664	-46.248%
2026-02-03	14.6500	14.9500	14.5500	14.9500	+2.048%	24	2,664	-43.946%
2026-02-02	14.6500	14.6500	14.6500	14.6500	+2.448%	1	2,664	-42.799%
2026-01-30	13.3000	14.3000	13.3000	14.3000	+10.000%	16	2,664	-41.399%
2026-01-29	12.6000	13.0000	12.5000	13.0000	+2.362%	9	2,669	-35.538%
2026-01-28	10.7500	12.7000	10.7500	12.7000	+10.435%	18	2,668	-34.016%
2026-01-27	11.6000	11.6000	11.5000	11.5000	+0.877%	5	2,671	-27.130%
2026-01-26	11.7000	11.7000	11.4000	11.4000	-15.115%	2	2,676	-26.491%
2026-01-22	13.4300	13.4300	13.4300	13.4300	-8.639%	1	2,676	-37.602%
2026-01-21	14.5500	14.9800	14.5500	14.7000	+14.844%	8	2,676	-42.993%
2026-01-16	12.6500	12.9800	12.6500	12.8000	-4.120%	5	2,668	-34.531%
2026-01-15	13.9000	13.9100	13.3500	13.3500	-11.119%	9	2,668	-37.228%
2026-01-14	15.0200	15.0200	15.0200	15.0200	-2.468%	5	2,671	-44.208%
2026-01-13	14.9900	15.4000	14.9900	15.4000	+2.804%	3	2,673	-45.584%
2026-01-12	15.2900	15.5000	14.9800	14.9800	-9.976%	24	2,673	-44.059%
2026-01-09	16.9900	16.9900	16.6400	16.6400	-4.751%	3	2,686	-49.639%
2026-01-07	17.7500	17.7500	17.1000	17.4700	-5.312%	6	2,686	-52.032%
2026-01-06	17.9000	18.4500	17.9000	18.4500	+7.895%	5	2,685	-54.580%
2026-01-02	18.1000	18.1000	17.1000	17.1000	-6.301%	7	2,686	-50.994%
2025-12-30	18.3500	18.3500	18.0000	18.2500	+0.220%	7	2,685	-54.082%
2025-12-29	18.3000	18.3000	17.9800	18.2100	+1.167%	115	2,682	-53.981%
2025-12-26	17.9000	18.0000	17.9000	18.0000	+4.046%	20	2,767	-53.444%
2025-12-24	17.3000	17.3000	17.3000	17.3000	+0.581%	1	2,768	-51.561%
2025-12-23	16.9700	17.2000	16.9700	17.2000	+5.586%	15	2,768	-51.279%
2025-12-22	16.5000	16.5500	16.2900	16.2900	-7.021%	5	1,758	-48.557%
2025-12-19	19.6500	19.6500	17.5200	17.5200	-17.163%	9	1,759	-52.169%
2025-12-18	20.7500	21.4000	20.7500	21.1500	-3.864%	56	1,768	-60.378%
2025-12-17	20.8600	22.0000	20.8600	22.0000	+9.507%	26	1,750	-61.909%
2025-12-16	20.0000	20.1500	20.0000	20.0900	+6.296%	18	1,729	-58.288%
2025-12-15	18.8100	19.0000	18.7000	18.9000	+13.855%	12	1,726	-55.661%
2025-12-12	17.4200	17.4300	16.6000	16.6000	+4.403%	4	1,720	-49.518%
2025-12-11	16.3100	16.3100	15.9000	15.9000	0.000%	4	1,718	-47.296%
2025-12-10	15.9000	15.9000	15.9000	15.9000	+3.922%	2	1,718	-47.296%
2025-12-09	15.6000	15.6000	15.1500	15.3000	-7.497%	4	1,718	-45.229%
2025-12-05	16.5400	16.5400	16.5400	16.5400	-1.254%	1	1,716	-49.335%
2025-12-04	16.7100	16.7900	16.7100	16.7500	-4.830%	4	1,717	-49.970%
2025-12-02	17.9500	17.9500	17.6000	17.6000	-11.111%	2	1,718	-52.386%
2025-12-01	20.8700	20.8700	19.8000	19.8000	0.000%	52	1,716	-57.677%
2025-11-26	19.7500	19.8000	19.7500	19.8000	-9.174%	2	1,713	-57.677%
2025-11-25	21.8000	21.8000	21.8000	21.8000	+7.921%	5	1,713	-61.560%
2025-11-24	21.0000	21.0000	20.2000	20.2000	-3.992%	5	1,718	-58.515%
2025-11-21	22.7300	22.7900	20.6700	21.0400	+11.559%	953	1,723	-60.171%
2025-11-20	18.8500	18.8600	18.8500	18.8600	-10.616%	80	825	-55.567%
2025-11-19	20.5000	21.1000	20.5000	21.1000	+1.687%	14	829	-60.284%
2025-11-18	20.7500	20.7500	20.7500	20.7500	+5.063%	1	816	-59.614%
2025-11-17	19.5500	20.1000	19.5500	19.7500	+3.675%	14	815	-57.570%
2025-11-14	18.7000	19.0500	18.4500	19.0500	+3.533%	207	821	-56.010%
2025-11-13	17.5200	18.4000	17.5200	18.4000	+14.785%	14	618	-54.457%
2025-11-12	16.0400	16.0400	16.0300	16.0300	+3.087%	2	606	-47.723%
2025-11-11	15.5000	15.5500	15.0000	15.5500	+9.894%	4	604	-46.109%
2025-11-07	16.7500	16.7500	14.1500	14.1500	+16.942%	510	600	-40.777%
2025-11-05	12.3000	12.3000	12.1000	12.1000	+14.475%	11	204	-30.744%
2025-11-03	10.5700	10.5700	10.5700	10.5700	+5.700%	1	193	-20.719%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-3.846%	1	193	-16.200%
2025-10-24	10.6000	10.6000	10.4000	10.4000	-8.370%	2	193	-19.423%
2025-10-21	11.0000	11.7800	11.0000	11.3500	+17.617%	12	193	-26.167%
2025-10-09	9.6500	9.6500	9.6500	9.6500	+1.472%	1	189	-13.161%
2025-10-07	9.5100	9.5100	9.5100	9.5100	+5.667%	3	188	-11.882%
2025-10-06	9.0000	9.0000	9.0000	9.0000	-3.846%	1	188	-6.889%
2025-09-30	8.8700	9.3600	8.8700	9.3600	-14.909%	2	188	-10.470%
2025-09-29	11.0000	11.0000	11.0000	11.0000	+3.676%	1	188	-23.818%
2025-09-25	9.7100	10.6100	9.7100	10.6100	+4.224%	4	188	-21.018%
2025-09-24	9.8600	10.2600	9.8600	10.1800	-12.166%	4	188	-17.682%
2025-09-18	11.3500	11.5900	11.3500	11.5900	-6.154%	10	188	-27.696%
2025-09-17	12.3500	12.3500	12.3500	12.3500	+2.831%	1	192	-32.146%
2025-09-16	12.0100	12.0100	12.0100	12.0100	+1.350%	2	192	-30.225%
2025-09-15	12.1000	12.1000	11.8500	11.8500	-1.250%	8	192	-29.283%
2025-09-12	11.9000	12.0000	11.9000	12.0000	+8.597%	3	191	-30.167%
2025-09-11	11.4700	11.4700	11.0500	11.0500	+3.756%	2	190	-24.163%
2025-09-10	10.5000	10.6500	10.5000	10.6500	-24.468%	7	190	-21.315%
2025-09-08	14.1000	14.1000	14.1000	14.1000	-8.501%	2	190	-40.567%
2025-09-05	15.4100	15.4100	15.4100	15.4100	-0.581%	8	190	-45.620%
2025-09-04	15.5000	15.5000	15.5000	15.5000	+13.971%	1	182	-45.935%
2025-08-29	13.8000	13.8000	13.6000	13.6000	+3.030%	2	182	-38.382%
2025-08-28	13.2500	13.2500	13.2000	13.2000	-7.042%	4	182	-36.515%
2025-08-27	14.2000	14.2000	14.2000	14.2000	-4.698%	1	185	-40.986%
2025-08-25	15.0500	15.0500	14.9000	14.9000	+1.706%	4	185	-43.758%
2025-08-22	14.0500	14.6500	14.0000	14.6500	-5.788%	11	185	-42.799%
2025-08-21	14.8000	15.5500	14.8000	15.5500	+1.967%	4	185	-46.109%
2025-08-20	16.1500	16.5500	15.2500	15.2500	-6.154%	9	183	-45.049%
2025-08-19	15.0000	16.2500	15.0000	16.2500	+20.370%	5	182	-48.431%
2025-08-15	14.3000	14.5000	13.5000	13.5000	-2.527%	184	181	-37.926%
2025-08-14	14.0700	14.1700	13.4500	13.8500	+25.681%	20	75	-39.495%
2025-08-13	11.0200	11.0200	11.0200	11.0200	-24.000%	1	57	-23.956%
2025-08-01	14.5000	14.5000	14.5000	14.5000	+8.209%	2	57	-42.207%
2025-07-28	12.7400	13.4000	12.7400	13.4000	-5.634%	2	57	-37.463%
2025-07-24	14.2000	14.2000	14.2000	14.2000	+1.865%	6	59	-40.986%
2025-07-23	13.9400	13.9400	13.9400	13.9400	-4.521%	1	53	-39.885%
2025-07-15	14.2000	14.6000	14.2000	14.6000	-3.947%	3	52	-42.603%
2025-07-11	15.2000	15.2000	15.2000	15.2000	+7.573%	1	50	-44.868%
2025-07-02	14.1300	14.1300	14.1300	14.1300	-5.295%	1	49	-40.694%
2025-06-24	14.9200	14.9200	14.9200	14.9200	-15.706%	10	48	-43.834%
2025-06-18	17.7000	17.7000	17.7000	17.7000	-7.378%	1	48	-52.655%
2025-06-09	19.4300	19.4300	19.1100	19.1100	-2.000%	4	48	-56.149%
2025-06-06	19.0000	19.5000	19.0000	19.5000	-7.143%	6	48	-57.026%
2025-06-05	21.0000	21.0000	21.0000	21.0000	+6.061%	1	48	-60.095%
2025-06-03	19.2900	19.8000	18.9800	19.8000	-4.716%	12	48	-57.677%
2025-06-02	20.7800	20.7800	20.7800	20.7800	-5.973%	10	59	-59.673%
2025-05-28	21.9000	22.1000	21.9000	22.1000	+4.393%	2	52	-62.081%
2025-05-27	21.2000	21.2000	21.1700	21.1700	-9.530%	6	52	-60.416%
2025-05-22	21.5500	23.4000	21.5500	23.4000	+10.900%	6	53	-64.188%
2025-05-21	22.0000	22.0000	21.1000	21.1000	-6.222%	8	49	-60.284%
2025-05-20	22.5000	22.5000	22.5000	22.5000	-1.316%	3	42	-62.756%
2025-05-19	24.5000	24.5000	22.8000	22.8000	-5.000%	10	40	-63.246%
2025-05-16	25.1000	25.1000	24.0000	24.0000	-10.946%	44	33	-65.083%
2025-05-14	26.3500	26.9500	26.3500	26.9500	-17.000%	16	22	-68.905%
2025-05-02	32.5800	32.5800	32.4700	32.4700	0.000%	12	6	-74.192%

.dark-mode .xMN8MT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMN8MT{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P65CRWV Jan 15 2027 65.00 Put (CRWV270115P00065000)option OPRA

CRWV20270115P65
CRWV Jan 15 2027 65.00 Put (CRWV270115P00065000)
option OPRA