Dark

CRWV20270115P75
CRWV Jan 15 2027 75.00 Put (CRWV270115P00075000)
option OPRA

EOD

Jun 29, 2026

12.40-4.542%(-0.59)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.2500	13.2500	12.4000	12.4000	-4.542%	55	2,749	0.000%
2026-06-26	13.3000	13.3000	12.9000	12.9900	+6.914%	33	2,749	-4.542%
2026-06-25	11.6000	12.2000	11.6000	12.1500	0.000%	8	2,739	+2.058%
2026-06-24	12.0000	12.5000	12.0000	12.1500	+6.114%	8	2,738	+2.058%
2026-06-23	11.5000	11.5000	11.0000	11.4500	+10.202%	6	2,733	+8.297%
2026-06-22	9.3000	10.5200	9.3000	10.3900	+10.180%	4	2,737	+19.346%
2026-06-18	9.3000	9.6000	9.3000	9.4300	+0.319%	11	2,740	+31.495%
2026-06-17	9.2900	9.4000	9.1500	9.4000	-0.844%	45	2,740	+31.915%
2026-06-16	10.6700	10.6700	9.2500	9.4800	-13.028%	166	2,740	+30.802%
2026-06-15	11.4000	11.5200	10.8500	10.9000	-13.147%	99	2,666	+13.761%
2026-06-12	13.2000	13.4000	12.0500	12.5500	-12.908%	164	2,721	-1.195%
2026-06-11	14.7700	14.8800	14.4000	14.4100	+2.562%	28	2,674	-13.949%
2026-06-10	12.9500	14.0500	12.9500	14.0500	+6.763%	37	2,664	-11.744%
2026-06-09	13.1600	13.1600	13.1600	13.1600	+7.869%	5	2,662	-5.775%
2026-06-08	12.7000	12.7000	12.2000	12.2000	-6.009%	25	2,662	+1.639%
2026-06-05	12.4500	13.2500	12.3000	12.9800	+16.517%	267	2,663	-4.468%
2026-06-04	11.6500	11.6500	11.1000	11.1400	+7.425%	36	2,423	+11.311%
2026-06-03	9.7000	10.7300	9.7000	10.3700	+10.319%	56	2,431	+19.576%
2026-06-02	8.4500	9.4000	8.4500	9.4000	+5.975%	6	2,442	+31.915%
2026-06-01	9.7100	9.7100	8.7500	8.8700	-23.203%	39	2,443	+39.797%
2026-05-29	11.5500	11.5500	11.5500	11.5500	+2.303%	40	2,456	+7.359%
2026-05-28	11.5500	11.5500	10.9500	11.2900	-4.726%	28	2,416	+9.832%
2026-05-27	12.6000	12.6000	11.8500	11.8500	+8.219%	67	2,395	+4.641%
2026-05-26	10.9500	10.9500	10.9500	10.9500	+0.643%	15	2,361	+13.242%
2026-05-22	10.7500	11.0000	10.7000	10.8800	-1.716%	31	2,359	+13.971%
2026-05-21	11.2200	11.2200	11.0500	11.0700	-10.000%	3	2,359	+12.014%
2026-05-19	12.9500	13.0300	12.1000	12.3000	+1.485%	44	2,359	+0.813%
2026-05-18	11.8000	12.1200	11.8000	12.1200	+13.483%	9	2,345	+2.310%
2026-05-15	10.7000	10.9000	10.6800	10.6800	+10.103%	64	2,345	+16.105%
2026-05-14	9.4000	9.7000	9.4000	9.7000	-3.483%	6	2,362	+27.835%
2026-05-13	10.0500	10.0500	10.0500	10.0500	-8.719%	2	2,362	+23.383%
2026-05-12	10.5000	11.5000	10.5000	11.0100	+18.387%	18	2,362	+12.625%
2026-05-11	9.6100	9.6100	9.3000	9.3000	-8.555%	2	2,362	+33.333%
2026-05-08	10.0000	10.5100	10.0000	10.1700	+19.647%	14	2,362	+21.927%
2026-05-07	9.7000	9.7000	8.3500	8.5000	+9.677%	64	2,358	+45.882%
2026-05-06	8.1400	8.1600	7.7000	7.7500	-13.793%	6	2,343	+60.000%
2026-05-05	9.2500	9.3000	8.9900	8.9900	-5.567%	12	2,347	+37.931%
2026-05-04	9.5200	9.5200	9.5200	9.5200	-7.841%	1	2,345	+30.252%
2026-05-01	10.5000	10.5000	10.3000	10.3300	-3.907%	12	2,340	+20.039%
2026-04-30	10.8800	11.2500	10.6000	10.7500	-6.522%	34	2,340	+15.349%
2026-04-29	11.5000	11.5000	11.5000	11.5000	-4.643%	1	2,323	+7.826%
2026-04-28	12.0500	12.1000	12.0500	12.0600	-1.951%	5	2,323	+2.819%
2026-04-27	12.3000	12.3000	12.3000	12.3000	+6.957%	2	2,323	+0.813%
2026-04-24	10.7900	11.5000	10.7900	11.5000	+13.300%	3	2,323	+7.826%
2026-04-23	9.4500	10.1500	9.4500	10.1500	+8.209%	13	2,321	+22.167%
2026-04-22	9.5300	9.5300	9.3800	9.3800	-7.768%	3	2,332	+32.196%
2026-04-21	10.1700	10.1700	10.1700	10.1700	-0.294%	5	2,327	+21.927%
2026-04-20	11.0000	11.0000	10.2000	10.2000	-5.991%	8	2,327	+21.569%
2026-04-16	10.8500	10.8500	10.8500	10.8500	+2.358%	1	2,327	+14.286%
2026-04-15	11.0000	11.3200	10.2500	10.6000	-6.608%	13	2,326	+16.981%
2026-04-14	11.3600	11.3600	11.3500	11.3500	-8.835%	10	2,327	+9.251%
2026-04-13	12.7400	12.7500	12.4000	12.4500	-11.388%	12	2,320	-0.402%
2026-04-10	15.4000	15.4000	13.4000	14.0500	-6.333%	19	2,326	-11.744%
2026-04-09	17.1000	17.1000	15.0000	15.0000	-7.579%	7	2,332	-17.333%
2026-04-08	16.6500	16.6500	15.4500	16.2300	-9.833%	27	2,335	-23.598%
2026-04-07	18.0800	18.0800	18.0000	18.0000	-7.740%	2	2,338	-31.111%
2026-04-01	19.6600	19.6600	19.3100	19.5100	-7.095%	8	2,338	-36.443%
2026-03-31	21.1700	21.8000	20.7500	21.0000	-11.017%	30	2,337	-40.952%
2026-03-30	21.6000	24.0500	21.6000	23.6000	+9.767%	151	2,317	-47.458%
2026-03-27	20.5000	21.8000	20.5000	21.5000	+12.038%	17	2,263	-42.326%
2026-03-26	19.1900	19.1900	19.1900	19.1900	+10.925%	3	2,269	-35.383%
2026-03-25	17.3000	17.3000	17.3000	17.3000	-6.486%	1	2,267	-28.324%
2026-03-23	18.5000	18.8600	18.5000	18.5000	-7.960%	16	2,267	-32.973%
2026-03-20	20.1000	20.1000	20.1000	20.1000	-2.190%	20	2,281	-38.308%
2026-03-19	20.5500	20.5500	20.5500	20.5500	+4.051%	10	2,285	-39.659%
2026-03-17	19.7500	19.7500	19.7500	19.7500	+3.947%	10	2,285	-37.215%
2026-03-16	20.3200	20.3200	19.0000	19.0000	-7.272%	21	2,285	-34.737%
2026-03-13	20.4900	20.4900	20.4900	20.4900	-2.891%	1	2,285	-39.483%
2026-03-12	21.0900	21.1000	21.0900	21.1000	+2.927%	2	2,286	-41.232%
2026-03-11	21.9600	21.9600	20.5000	20.5000	-10.558%	16	2,288	-39.512%
2026-03-10	23.5200	23.5200	22.6000	22.9200	-6.753%	24	2,288	-45.899%
2026-03-09	24.4100	24.5800	24.4100	24.5800	+3.495%	4	2,295	-49.552%
2026-03-06	23.4800	23.7500	22.2700	23.7500	+1.888%	44	2,298	-47.789%
2026-03-05	23.5000	23.5000	23.3100	23.3100	+7.172%	2	2,304	-46.804%
2026-03-04	21.9500	21.9500	21.7500	21.7500	-11.188%	13	2,303	-42.989%
2026-03-03	24.3000	24.4900	24.3000	24.4900	+6.155%	2	2,303	-49.367%
2026-03-02	23.0000	23.1200	22.5700	23.0700	-0.987%	620	2,303	-46.251%
2026-02-27	22.0000	23.3000	22.0000	23.3000	+25.202%	50	1,833	-46.781%
2026-02-26	18.5300	18.7500	18.5300	18.6100	+0.758%	12	1,831	-33.369%
2026-02-25	18.6500	18.9000	18.4700	18.4700	-7.650%	14	1,822	-32.864%
2026-02-24	20.0000	20.0000	20.0000	20.0000	-3.195%	1	1,822	-38.000%
2026-02-23	22.2000	22.2000	20.6600	20.6600	-8.219%	4	1,822	-39.981%
2026-02-20	22.4000	22.5100	22.4000	22.5100	+15.614%	59	1,822	-44.913%
2026-02-19	19.4700	19.4700	19.4700	19.4700	-4.559%	1	1,878	-36.312%
2026-02-18	21.0000	21.0000	20.0000	20.4000	-3.774%	90	1,878	-39.216%
2026-02-17	21.1500	21.2500	21.1500	21.2000	+0.426%	35	1,867	-41.509%
2026-02-13	21.1100	21.1100	21.1100	21.1100	+2.079%	1	1,877	-41.260%
2026-02-12	20.6500	20.6800	20.4500	20.6800	-0.097%	8	1,877	-40.039%
2026-02-11	20.7000	20.7000	20.7000	20.7000	+3.811%	1	1,877	-40.097%
2026-02-10	19.9400	19.9400	19.9400	19.9400	+1.995%	1	1,877	-37.813%
2026-02-09	19.6000	19.6000	19.5500	19.5500	-8.900%	4	1,877	-36.573%
2026-02-06	22.5300	23.1000	21.4600	21.4600	-10.359%	4	1,881	-42.218%
2026-02-05	23.0000	24.0000	22.7000	23.9400	+10.069%	11	1,881	-48.204%
2026-02-04	21.6500	21.7500	21.6500	21.7500	+4.067%	175	1,881	-42.989%
2026-02-03	20.9000	20.9000	20.9000	20.9000	+20.115%	33	1,850	-40.670%
2026-01-29	17.1800	17.4000	17.1800	17.4000	+6.487%	2	1,817	-28.736%
2026-01-28	15.0000	16.4500	15.0000	16.3400	+2.381%	9	1,817	-24.113%
2026-01-27	16.1400	16.1400	15.9600	15.9600	-6.667%	11	1,817	-22.306%
2026-01-26	16.1500	17.1000	15.6900	17.1000	-9.380%	89	1,814	-27.485%
2026-01-23	18.8700	18.8700	18.8700	18.8700	+4.833%	1	1,789	-34.287%
2026-01-22	18.0000	18.0000	18.0000	18.0000	-4.610%	1	1,789	-31.111%
2026-01-21	18.8700	18.8700	18.8700	18.8700	+3.115%	2	1,789	-34.287%
2026-01-20	18.8000	18.8000	18.3000	18.3000	+3.977%	11	1,790	-32.240%
2026-01-16	18.2500	18.2700	17.2400	17.6000	-3.562%	57	1,780	-29.545%
2026-01-15	18.3000	18.4000	18.0000	18.2500	-8.887%	9	1,780	-32.055%
2026-01-14	20.1500	20.1500	19.7300	20.0300	-0.842%	36	1,779	-38.093%
2026-01-13	20.2500	20.2700	20.2000	20.2000	+4.393%	62	1,778	-38.614%
2026-01-12	21.0000	21.0000	19.3500	19.3500	-12.045%	21	1,776	-35.917%
2026-01-09	23.5000	23.5600	22.0000	22.0000	-4.597%	14	1,775	-43.636%
2026-01-08	23.6000	23.6000	23.0600	23.0600	+1.140%	4	1,771	-46.227%
2026-01-07	23.4000	23.4500	22.7900	22.8000	-2.979%	7	1,771	-45.614%
2026-01-06	23.0700	24.3000	22.5500	23.5000	+2.397%	227	1,774	-47.234%
2026-01-05	21.9000	23.5000	21.9000	22.9500	+1.280%	23	1,778	-45.969%
2026-01-02	23.7000	23.7500	22.6600	22.6600	-5.662%	34	1,778	-45.278%
2025-12-30	24.0200	24.0200	24.0200	24.0200	+1.350%	3	1,762	-48.376%
2025-12-29	23.7000	23.7000	23.7000	23.7000	+0.211%	1	1,762	-47.679%
2025-12-26	23.5500	24.0000	23.5500	23.6500	+4.553%	48	1,763	-47.569%
2025-12-23	23.0000	23.0000	22.4400	22.6200	+3.288%	6	1,773	-45.181%
2025-12-22	21.7700	21.9000	21.6800	21.9000	-3.311%	15	1,775	-43.379%
2025-12-19	25.2000	25.2000	22.6500	22.6500	-17.636%	30	1,778	-45.254%
2025-12-18	27.5000	27.5000	27.5000	27.5000	-1.008%	4	1,764	-54.909%
2025-12-17	27.1000	28.3300	27.1000	27.7800	+5.028%	54	1,760	-55.364%
2025-12-16	26.4000	26.5000	26.4000	26.4500	+3.848%	3	1,761	-53.119%
2025-12-15	23.5000	25.4700	23.5000	25.4700	+10.260%	9	1,759	-51.315%
2025-12-12	21.9500	23.4000	21.7500	23.1000	+10.263%	10	1,759	-46.320%
2025-12-11	22.3000	22.3000	20.9000	20.9500	+3.202%	18	1,757	-40.811%
2025-12-09	21.1000	21.1000	20.3000	20.3000	-8.559%	2	1,756	-38.916%
2025-12-08	22.9500	23.5500	22.1000	22.2000	+0.226%	41	1,756	-44.144%
2025-12-05	22.2500	22.2500	22.1500	22.1500	+0.045%	3	1,722	-44.018%
2025-12-04	23.3000	23.3000	22.1400	22.1400	-10.726%	3	1,719	-43.993%
2025-12-03	24.8000	24.8000	24.8000	24.8000	-0.681%	1	1,717	-50.000%
2025-12-02	24.9500	24.9700	24.9500	24.9700	-4.512%	10	1,716	-50.340%
2025-11-28	26.1500	26.1500	26.1500	26.1500	+0.577%	5	1,716	-52.581%
2025-11-26	25.7000	26.0000	25.7000	26.0000	-3.882%	3	1,716	-52.308%
2025-11-25	27.1800	27.2000	27.0500	27.0500	-1.277%	11	1,716	-54.159%
2025-11-21	29.2300	29.2300	27.4000	27.4000	+2.660%	2	1,715	-54.745%
2025-11-20	24.2500	26.7000	24.2500	26.6900	+1.676%	90	1,714	-53.541%
2025-11-19	26.1200	26.7500	26.0900	26.2500	-1.018%	107	1,750	-52.762%
2025-11-18	26.1500	26.6100	26.1000	26.5200	+0.760%	22	1,745	-53.243%
2025-11-17	25.0400	26.3200	25.0400	26.3200	+7.210%	5	1,744	-52.888%
2025-11-14	24.9800	25.1200	24.3000	24.5500	+2.548%	20	1,743	-49.491%
2025-11-13	23.5000	23.9400	23.4000	23.9400	+9.565%	31	1,739	-48.204%
2025-11-12	20.2500	21.8500	20.2500	21.8500	+4.796%	8	1,738	-43.249%
2025-11-11	20.2500	21.1900	20.2500	20.8500	+13.810%	96	1,735	-40.528%
2025-11-10	18.4700	18.5000	18.3200	18.3200	-0.973%	3	1,733	-32.314%
2025-11-07	18.5000	19.5000	18.5000	18.5000	+12.121%	24	1,732	-32.973%
2025-11-06	16.5000	16.5000	16.5000	16.5000	+0.061%	2	1,730	-24.848%
2025-11-05	16.4900	16.4900	16.4900	16.4900	+3.711%	4	1,728	-24.803%
2025-11-04	16.0000	16.0000	15.9000	15.9000	+15.636%	3	1,728	-22.013%
2025-11-03	13.7500	13.7500	13.7500	13.7500	+3.774%	1	1,728	-9.818%
2025-10-27	13.2500	13.2500	13.2500	13.2500	-14.791%	1	1,728	-6.415%
2025-10-24	14.0000	15.5500	14.0000	15.5500	+11.071%	4	1,728	-20.257%
2025-10-17	14.0000	14.0000	14.0000	14.0000	+5.501%	1	1,728	-11.429%
2025-10-16	13.2500	13.2700	13.2500	13.2700	+9.579%	10	1,728	-6.556%
2025-10-10	12.1100	12.1100	12.1100	12.1100	-6.846%	8	1,728	+2.395%
2025-10-09	13.2500	13.2500	13.0000	13.0000	+0.775%	2	1,728	-4.615%
2025-10-08	14.0000	14.0000	12.9000	12.9000	-2.273%	7	1,728	-3.876%
2025-10-07	13.2000	13.2000	13.2000	13.2000	+2.088%	1	1,732	-6.061%
2025-10-06	12.8400	12.9300	12.8400	12.9300	+1.174%	3	1,732	-4.099%
2025-10-03	12.4200	12.7800	12.4200	12.7800	-3.328%	3	1,732	-2.973%
2025-10-01	13.2200	13.2200	13.2200	13.2200	+8.361%	1	1,731	-6.203%
2025-09-30	13.1800	13.1800	12.2000	12.2000	-19.044%	3	1,732	+1.639%
2025-09-29	15.0700	15.0700	15.0700	15.0700	+3.574%	4	1,732	-17.717%
2025-09-26	14.8000	15.2000	14.5500	14.5500	+8.178%	8	1,730	-14.777%
2025-09-25	13.3000	13.4500	13.3000	13.4500	-4.270%	4	1,733	-7.807%
2025-09-24	14.0500	14.0500	14.0500	14.0500	-0.847%	3	1,729	-11.744%
2025-09-23	13.8000	14.1700	13.5500	14.1700	-1.392%	42	1,732	-12.491%
2025-09-22	14.0000	14.3700	13.5000	14.3700	-3.427%	6	1,693	-13.709%
2025-09-19	14.5000	14.8800	14.2300	14.8800	-1.457%	6	1,692	-16.667%
2025-09-18	15.5000	15.5000	15.1000	15.1000	+0.667%	2	1,689	-17.881%
2025-09-15	14.9000	15.0000	14.9000	15.0000	-12.791%	6	1,689	-17.333%
2025-09-12	15.7000	17.2000	15.7000	17.2000	+11.688%	53	1,694	-27.907%
2025-09-11	15.9300	15.9300	15.0500	15.4000	-0.965%	54	1,703	-19.481%
2025-09-10	17.5000	17.5000	14.6200	15.5500	-13.128%	50	1,649	-20.257%
2025-09-09	18.2000	18.2600	17.9000	17.9000	-15.962%	3	1,646	-30.726%
2025-09-04	20.7000	21.3000	20.7000	21.3000	+2.899%	2	1,647	-41.784%
2025-09-03	20.2000	20.7000	20.1500	20.7000	+1.620%	15	1,648	-40.097%
2025-09-02	19.3000	20.3700	19.3000	20.3700	+12.541%	37	1,659	-39.126%
2025-08-29	18.7900	18.7900	18.0000	18.1000	+4.203%	64	1,660	-31.492%
2025-08-28	18.0000	18.0000	17.3700	17.3700	-7.705%	2	1,660	-28.613%
2025-08-27	18.7500	19.0000	18.7500	18.8200	-5.332%	6	1,660	-34.113%
2025-08-25	19.6200	20.4500	19.1500	19.8800	+0.556%	96	1,661	-37.626%
2025-08-22	20.3300	20.3300	19.1500	19.7700	-2.707%	1,261	1,638	-37.279%
2025-08-21	20.0500	20.3200	20.0500	20.3200	-5.047%	3	691	-38.976%
2025-08-20	21.5500	22.2500	20.8000	21.4000	+2.392%	45	689	-42.056%
2025-08-19	20.2000	21.2200	20.2000	20.9000	+10.000%	515	686	-40.670%
2025-08-18	18.4500	19.0000	18.1000	19.0000	+5.556%	25	263	-34.737%
2025-08-15	19.4000	19.6000	18.0000	18.0000	-1.854%	81	254	-31.111%
2025-08-14	18.9700	18.9700	18.3400	18.3400	+22.267%	3	174	-32.388%
2025-08-13	15.0000	15.0000	15.0000	15.0000	+6.007%	1	173	-17.333%
2025-08-12	14.1500	14.1500	14.1500	14.1500	-17.733%	1	173	-12.367%
2025-08-07	17.0000	17.2000	17.0000	17.2000	-9.474%	2	174	-27.907%
2025-08-05	19.0000	19.0000	19.0000	19.0000	-0.524%	1	176	-34.737%
2025-08-04	19.1000	19.1000	19.1000	19.1000	-1.496%	1	177	-35.079%
2025-08-01	19.3900	19.3900	19.3900	19.3900	+9.239%	1	176	-36.050%
2025-07-28	17.2500	17.7500	17.2500	17.7500	-0.056%	2	175	-30.141%
2025-07-25	18.2000	18.2000	17.7600	17.7600	-11.200%	6	173	-30.180%
2025-07-23	19.6500	20.0000	19.6500	20.0000	+3.093%	38	167	-38.000%
2025-07-22	19.9000	19.9000	19.3500	19.4000	-1.020%	64	129	-36.082%
2025-07-16	19.6000	19.6000	19.6000	19.6000	-2.000%	1	65	-36.735%
2025-07-15	19.5000	20.0000	19.5000	20.0000	+0.402%	2	66	-38.000%
2025-07-14	19.9200	19.9200	19.9200	19.9200	-6.872%	1	66	-37.751%
2025-07-11	21.3900	21.3900	21.3900	21.3900	+9.692%	1	65	-42.029%
2025-07-02	19.5000	19.5000	19.5000	19.5000	-2.985%	1	66	-36.410%
2025-06-25	20.1000	20.1000	20.1000	20.1000	-6.206%	1	66	-38.308%
2025-06-20	21.4300	21.4300	21.4300	21.4300	-11.263%	2	65	-42.137%
2025-06-17	23.4000	24.1500	23.4000	24.1500	+0.835%	2	64	-48.654%
2025-06-16	23.9500	23.9500	23.9500	23.9500	-4.733%	1	65	-48.225%
2025-06-11	25.1400	25.1400	25.1400	25.1400	+0.560%	1	65	-50.676%
2025-06-04	25.0000	25.0000	25.0000	25.0000	+0.200%	1	64	-50.400%
2025-06-03	24.9500	24.9500	24.9500	24.9500	-7.593%	2	64	-50.301%
2025-05-29	27.0000	27.0000	27.0000	27.0000	-0.772%	1	65	-54.074%
2025-05-28	28.1000	28.3300	27.2100	27.2100	+1.530%	60	66	-54.429%
2025-05-27	27.5000	27.5000	26.8000	26.8000	-10.786%	2	8	-53.731%
2025-05-23	30.0400	30.0400	30.0400	30.0400	+8.213%	2	6	-58.722%
2025-05-22	28.6400	28.6400	27.7600	27.7600	-1.315%	2	6	-55.331%
2025-05-21	28.2600	28.2600	28.1300	28.1300	-0.284%	2	6	-55.919%
2025-05-20	28.2100	28.2100	28.2100	28.2100	-5.621%	2	6	-56.044%
2025-05-19	29.6400	29.8900	29.6400	29.8900	+1.219%	3	7	-58.515%
2025-05-16	32.0900	32.0900	29.5300	29.5300	-11.321%	18	7	-58.009%
2025-05-14	33.2500	33.3000	33.2500	33.3000	-25.169%	2	4	-62.763%
2025-04-25	44.5000	44.5000	44.5000	44.5000	-7.388%	2	2	-72.135%
2025-04-02	48.0500	48.0500	48.0500	48.0500	0.000%	1	1	-74.194%

.dark-mode .lznC9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lznC9S{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P75CRWV Jan 15 2027 75.00 Put (CRWV270115P00075000)option OPRA

CRWV20270115P75
CRWV Jan 15 2027 75.00 Put (CRWV270115P00075000)
option OPRA