Dark

CRWV20270115P80
CRWV Jan 15 2027 80.00 Put (CRWV270115P00080000)
option OPRA

EOD

Jun 29, 2026

14.80-3.078%(-0.47)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.8500	16.7000	14.8000	14.8000	-3.078%	46	3,177	0.000%
2026-06-26	15.1500	15.6500	15.1500	15.2700	+5.675%	74	3,164	-3.078%
2026-06-25	13.6800	14.4500	13.6800	14.4500	-2.694%	34	3,161	+2.422%
2026-06-24	14.1000	15.0000	14.1000	14.8500	+10.738%	7	3,129	-0.337%
2026-06-23	12.7000	13.5500	12.5000	13.4100	+7.452%	12	3,127	+10.365%
2026-06-22	13.0000	13.0000	12.4800	12.4800	+7.309%	2	3,120	+18.590%
2026-06-18	11.6300	11.6300	11.6300	11.6300	+5.059%	1	3,101	+27.257%
2026-06-17	11.0000	11.0700	10.8300	11.0700	-2.035%	22	3,101	+33.695%
2026-06-16	12.0000	12.0000	10.9500	11.3000	-13.410%	150	3,101	+30.973%
2026-06-15	14.0000	14.0000	12.8900	13.0500	-9.626%	18	3,021	+13.410%
2026-06-12	15.8300	15.8300	14.2500	14.4400	-12.802%	75	3,011	+2.493%
2026-06-11	17.2200	17.3200	16.5600	16.5600	-0.301%	63	3,013	-10.628%
2026-06-10	15.8600	16.6100	15.0500	16.6100	+7.857%	52	3,032	-10.897%
2026-06-09	15.5000	16.3100	15.4000	15.4000	+5.624%	18	3,034	-3.896%
2026-06-08	15.2000	15.3600	14.3300	14.5800	-5.325%	21	3,017	+1.509%
2026-06-05	14.4800	16.0000	14.4500	15.4000	+18.644%	104	3,025	-3.896%
2026-06-04	13.3500	13.7500	12.9800	12.9800	+5.528%	179	2,991	+14.022%
2026-06-03	12.5000	12.5600	12.3000	12.3000	+14.419%	20	2,945	+20.325%
2026-06-02	10.4000	10.8500	10.4000	10.7500	0.000%	19	2,954	+37.674%
2026-06-01	11.4500	11.4500	10.5000	10.7500	-18.126%	118	2,946	+37.674%
2026-05-29	13.9000	13.9000	13.1300	13.1300	-2.161%	3	3,026	+12.719%
2026-05-28	13.7000	13.7000	13.2500	13.4200	-9.324%	193	3,026	+10.283%
2026-05-27	14.6000	14.8000	14.5900	14.8000	+8.187%	3	2,875	0.000%
2026-05-26	13.4500	13.6800	13.4500	13.6800	+0.220%	7	2,873	+8.187%
2026-05-22	11.9000	13.6500	11.9000	13.6500	+4.040%	42	2,889	+8.425%
2026-05-21	13.5000	13.5000	13.0000	13.1200	-7.930%	94	2,889	+12.805%
2026-05-20	14.3000	14.3000	14.2500	14.2500	-2.464%	21	2,889	+3.860%
2026-05-19	15.0000	15.3500	14.6100	14.6100	+8.222%	10	2,706	+1.300%
2026-05-18	13.4000	14.4000	13.4000	13.5000	+8.871%	156	2,706	+9.630%
2026-05-15	12.5700	12.8000	12.4000	12.4000	+7.359%	21	2,706	+19.355%
2026-05-14	11.2000	11.6500	11.1500	11.5500	-4.703%	31	2,691	+28.139%
2026-05-13	11.9500	12.6700	11.9400	12.1200	-6.769%	36	2,668	+22.112%
2026-05-12	12.1800	13.8300	12.1800	13.0000	+12.069%	13	2,668	+13.846%
2026-05-11	11.6700	11.6700	11.1000	11.6000	-5.537%	5	2,668	+27.586%
2026-05-08	11.0800	12.4000	11.0800	12.2800	+22.068%	119	2,668	+20.521%
2026-05-07	10.0000	10.1000	9.8000	10.0600	+8.405%	6	2,588	+47.117%
2026-05-06	9.4000	9.4800	9.1100	9.2800	-9.903%	19	2,589	+59.483%
2026-05-05	11.3200	11.3200	10.3000	10.3000	-3.738%	61	2,592	+43.689%
2026-05-04	11.2000	11.4100	10.6000	10.7000	-11.934%	75	2,600	+38.318%
2026-05-01	12.6100	12.6100	12.0000	12.1500	-2.955%	4	2,581	+21.811%
2026-04-30	12.6600	13.2000	12.5200	12.5200	-14.539%	16	2,581	+18.211%
2026-04-28	14.0500	15.0000	14.0000	14.6500	+8.519%	16	2,569	+1.024%
2026-04-27	14.5000	14.5000	13.5000	13.5000	-2.738%	21	2,557	+9.630%
2026-04-24	12.6800	13.8800	12.6800	13.8800	+23.929%	16	2,538	+6.628%
2026-04-23	11.4000	11.4000	11.0000	11.2000	0.000%	14	2,530	+32.143%
2026-04-22	11.3000	11.3700	10.8800	11.2000	-6.276%	63	2,537	+32.143%
2026-04-21	11.3000	11.9500	11.3000	11.9500	+0.420%	10	2,497	+23.849%
2026-04-20	12.0000	12.6500	11.8000	11.9000	-0.084%	20	2,497	+24.370%
2026-04-17	11.9000	12.0000	11.7500	11.9100	-2.617%	12	2,501	+24.265%
2026-04-16	12.0100	12.5900	12.0100	12.2300	-4.453%	5	2,493	+21.014%
2026-04-15	12.5500	13.3800	12.5500	12.8000	-3.396%	14	2,492	+15.625%
2026-04-14	13.7500	13.7500	13.2400	13.2500	-9.122%	15	2,489	+11.698%
2026-04-13	14.2000	15.7200	14.2000	14.5800	-9.777%	37	2,490	+1.509%
2026-04-10	17.7000	17.7000	15.6000	16.1600	-11.013%	147	2,488	-8.416%
2026-04-09	18.9400	18.9400	17.3700	18.1600	-3.915%	38	2,471	-18.502%
2026-04-08	19.1500	19.2000	18.0500	18.9000	-9.047%	32	2,452	-21.693%
2026-04-07	21.3400	21.3400	20.7800	20.7800	-4.063%	7	2,477	-28.778%
2026-04-06	20.1500	22.1500	20.1500	21.6600	-6.759%	10	2,472	-31.671%
2026-04-02	23.9500	23.9500	23.2300	23.2300	+2.110%	2	2,469	-36.289%
2026-04-01	22.7500	22.7500	22.7500	22.7500	-2.066%	1	2,469	-34.945%
2026-03-31	23.4500	24.0000	23.2300	23.2300	-10.447%	12	2,469	-36.289%
2026-03-30	24.9000	25.9400	24.9000	25.9400	+5.447%	2	2,469	-42.945%
2026-03-27	22.7600	25.0000	22.7600	24.6000	+13.103%	5	2,469	-39.837%
2026-03-26	20.4500	21.7500	20.1500	21.7500	+7.407%	151	2,473	-31.954%
2026-03-25	20.7000	20.7000	19.7500	20.2500	-7.492%	94	2,322	-26.914%
2026-03-24	21.6200	21.9200	21.6200	21.8900	-1.485%	19	2,300	-32.389%
2026-03-23	21.7200	22.2200	21.3500	22.2200	-5.728%	3	2,311	-33.393%
2026-03-20	23.4800	23.5700	23.3900	23.5700	+2.256%	6	2,312	-37.208%
2026-03-19	23.7300	24.2600	23.0000	23.0500	+4.157%	448	2,312	-35.792%
2026-03-18	22.1500	22.1500	22.0000	22.1300	-2.511%	26	1,902	-33.122%
2026-03-17	22.2200	22.7000	22.2200	22.7000	+4.850%	6	1,927	-34.802%
2026-03-16	22.0000	22.4200	21.6500	21.6500	-8.650%	4	1,921	-31.640%
2026-03-13	23.3000	23.7000	23.3000	23.7000	-0.629%	80	1,923	-37.553%
2026-03-12	23.5200	23.8500	23.4000	23.8500	+2.317%	42	1,883	-37.945%
2026-03-11	23.5000	24.0600	23.3100	23.3100	-13.022%	203	1,879	-36.508%
2026-03-09	27.0000	27.3500	26.8000	26.8000	-1.143%	52	1,879	-44.776%
2026-03-06	26.6500	27.1100	25.5000	27.1100	+6.314%	10	1,913	-45.408%
2026-03-05	26.3000	26.3000	25.5000	25.5000	+3.448%	6	1,907	-41.961%
2026-03-04	25.0000	25.1500	24.6000	24.6500	-11.807%	12	1,906	-39.959%
2026-03-03	26.4500	27.9500	26.4500	27.9500	+7.832%	4	1,904	-47.048%
2026-03-02	26.5500	26.5500	25.8800	25.9200	-1.520%	5	1,901	-42.901%
2026-02-27	24.2200	26.3200	24.2200	26.3200	+25.333%	114	1,898	-43.769%
2026-02-26	21.7500	22.1000	21.0000	21.0000	-0.474%	80	1,855	-29.524%
2026-02-25	21.2000	21.5000	20.9000	21.1000	-1.860%	18	1,864	-29.858%
2026-02-24	22.8300	23.0500	21.5000	21.5000	-9.283%	28	1,864	-31.163%
2026-02-23	24.6000	24.9500	23.7000	23.7000	-3.265%	23	1,856	-37.553%
2026-02-20	23.5000	25.4000	23.5000	24.5000	+11.111%	64	1,867	-39.592%
2026-02-19	22.6200	22.6500	21.9000	22.0500	-3.712%	164	1,829	-32.880%
2026-02-18	24.9500	24.9500	22.9000	22.9000	-4.782%	2	1,822	-35.371%
2026-02-17	24.9500	24.9500	23.9500	24.0500	+2.123%	28	1,821	-38.462%
2026-02-13	24.9100	24.9300	22.7500	23.5500	-1.216%	14	1,817	-37.155%
2026-02-12	23.7100	24.7000	23.7100	23.8400	+8.858%	10	1,817	-37.919%
2026-02-09	23.4700	23.4700	21.9000	21.9000	-7.006%	7	1,812	-32.420%
2026-02-06	23.5500	23.5500	23.5500	23.5500	-12.127%	1	1,810	-37.155%
2026-02-05	26.1300	26.8000	25.3500	26.8000	+8.021%	31	1,809	-44.776%
2026-02-04	23.6900	24.8200	23.6900	24.8100	+3.375%	101	1,790	-40.347%
2026-02-03	23.0000	24.0500	22.5700	24.0000	+16.788%	34	1,696	-38.333%
2026-01-29	19.7700	20.5500	19.7500	20.5500	+7.761%	6	1,668	-27.981%
2026-01-28	18.8600	19.0700	18.4500	19.0700	+8.971%	17	1,669	-22.391%
2026-01-27	18.9700	18.9700	17.2100	17.5000	-10.577%	27	1,656	-15.429%
2026-01-26	18.9300	19.9600	17.9700	19.5700	-7.689%	22	1,642	-24.374%
2026-01-23	21.2000	21.2000	21.2000	21.2000	-0.469%	1	1,639	-30.189%
2026-01-22	21.3000	21.3000	21.3000	21.3000	-1.843%	10	1,639	-30.516%
2026-01-21	21.6800	23.3000	21.4000	21.7000	+0.463%	104	1,649	-31.797%
2026-01-20	22.8500	22.8500	20.6500	21.6000	+9.367%	40	1,592	-31.481%
2026-01-16	20.7000	20.7000	19.7000	19.7500	-6.398%	5	1,617	-25.063%
2026-01-15	21.0000	21.3500	20.6000	21.1000	-8.261%	96	1,617	-29.858%
2026-01-14	22.4900	23.0000	22.4900	23.0000	-1.075%	3	1,566	-35.652%
2026-01-13	23.0000	23.2500	22.9600	23.2500	+5.682%	7	1,565	-36.344%
2026-01-12	26.2000	26.2000	22.0000	22.0000	-12.351%	54	1,569	-32.727%
2026-01-09	25.6300	25.6300	25.1000	25.1000	-2.901%	73	1,585	-41.036%
2026-01-08	26.3500	26.3500	25.7500	25.8500	-0.577%	19	1,534	-42.747%
2026-01-07	25.9200	26.0000	25.9200	26.0000	-1.141%	2	1,536	-43.077%
2026-01-06	26.8000	27.3300	26.3000	26.3000	+0.382%	6	1,535	-43.726%
2026-01-05	25.1000	26.2000	25.1000	26.2000	+1.787%	26	1,533	-43.511%
2026-01-02	26.1000	26.1000	25.7400	25.7400	-7.709%	15	1,511	-42.502%
2025-12-31	27.8500	28.0000	27.8500	27.8900	+0.396%	113	1,600	-46.934%
2025-12-30	27.3000	27.7800	27.2500	27.7800	+2.471%	3	1,600	-46.724%
2025-12-29	27.6000	27.6000	27.1100	27.1100	+0.594%	5	1,599	-45.408%
2025-12-26	26.7100	27.4500	26.7100	26.9500	+3.654%	10	1,604	-45.083%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+0.425%	1	1,609	-43.077%
2025-12-23	24.8000	26.0000	24.8000	25.8900	+4.606%	20	1,609	-42.835%
2025-12-22	24.9100	24.9100	24.5500	24.7500	-3.995%	25	1,603	-40.202%
2025-12-19	28.8100	28.8100	25.6200	25.7800	-15.558%	30	1,601	-42.591%
2025-12-18	30.5300	30.5300	30.5300	30.5300	-2.616%	1	1,604	-51.523%
2025-12-17	30.1200	31.8800	30.1200	31.3500	+5.449%	17	1,604	-52.791%
2025-12-16	29.7300	29.7300	29.7300	29.7300	+5.876%	1	1,591	-50.219%
2025-12-15	26.9500	29.7000	26.9500	28.0800	+9.049%	9	1,591	-47.293%
2025-12-12	25.2000	25.9300	25.2000	25.7500	+7.741%	11	1,594	-42.524%
2025-12-11	25.0000	26.0000	23.9000	23.9000	+1.702%	16	1,589	-38.075%
2025-12-10	24.0000	24.5500	23.5000	23.5000	+1.075%	9	1,579	-37.021%
2025-12-09	24.5000	24.5000	23.2500	23.2500	-8.175%	8	1,583	-36.344%
2025-12-08	25.5000	26.2500	24.6500	25.3200	+1.483%	45	1,580	-41.548%
2025-12-05	25.0000	25.7500	24.9500	24.9500	-7.593%	24	1,558	-40.681%
2025-12-04	27.1500	27.1500	27.0000	27.0000	-0.442%	80	1,549	-45.185%
2025-12-02	27.9900	27.9900	27.1200	27.1200	-8.378%	3	1,545	-45.428%
2025-12-01	29.7500	29.7500	29.6000	29.6000	+2.600%	2	1,542	-50.000%
2025-11-26	29.2500	29.2500	28.8500	28.8500	-5.099%	3	1,543	-48.700%
2025-11-25	30.0600	30.4000	30.0600	30.4000	+2.357%	4	1,543	-51.316%
2025-11-24	29.9000	29.9000	29.7000	29.7000	-7.188%	2	1,543	-50.168%
2025-11-21	31.5300	32.0000	31.5300	32.0000	+6.312%	6	1,543	-53.750%
2025-11-18	30.1000	30.1000	30.1000	30.1000	+2.138%	1	1,545	-50.831%
2025-11-17	29.4700	29.4700	29.4700	29.4700	+4.504%	1	1,545	-49.779%
2025-11-14	28.1100	28.8000	27.6200	28.2000	+2.920%	1,048	1,546	-47.518%
2025-11-13	25.0000	27.5000	25.0000	27.4000	+13.223%	30	536	-45.985%
2025-11-12	23.4000	24.2000	23.1300	24.2000	+1.255%	16	528	-38.843%
2025-11-11	22.6000	24.0200	22.6000	23.9000	+13.918%	172	515	-38.075%
2025-11-10	20.0500	21.0000	20.0500	20.9800	-1.963%	29	356	-29.457%
2025-11-07	21.7500	21.9000	21.4000	21.4000	+5.941%	16	328	-30.841%
2025-11-06	20.3500	20.3500	20.2000	20.2000	+23.246%	6	339	-26.733%
2025-11-03	16.3900	16.3900	16.3900	16.3900	+11.421%	1	338	-9.701%
2025-10-29	14.7100	14.7100	14.7100	14.7100	+1.799%	1	338	+0.612%
2025-10-28	14.5000	14.5000	14.2500	14.4500	-21.382%	127	337	+2.422%
2025-10-22	17.8600	18.3800	17.8600	18.3800	+5.998%	2	254	-19.478%
2025-10-21	17.3600	17.5100	17.3000	17.3400	+7.502%	10	253	-14.648%
2025-10-20	16.1300	16.1300	16.1300	16.1300	+2.870%	1	253	-8.246%
2025-10-17	15.6800	15.6800	15.6800	15.6800	+8.213%	1	252	-5.612%
2025-10-16	14.4900	14.4900	14.4900	14.4900	-5.909%	1	251	+2.139%
2025-10-10	14.5000	15.4000	14.5000	15.4000	+1.650%	7	251	-3.896%
2025-10-09	14.9000	15.1500	14.9000	15.1500	-5.901%	2	256	-2.310%
2025-10-07	16.1500	16.1500	15.9500	16.1000	+6.271%	18	250	-8.075%
2025-10-06	14.7600	15.1500	14.7600	15.1500	+2.712%	26	250	-2.310%
2025-10-01	15.0000	15.0000	14.7500	14.7500	+4.314%	4	275	+0.339%
2025-09-30	14.9000	14.9300	13.8000	14.1400	-17.791%	106	276	+4.668%
2025-09-29	17.2000	17.2000	17.2000	17.2000	-3.099%	2	174	-13.953%
2025-09-26	17.3800	17.7500	17.3800	17.7500	+16.393%	21	174	-16.620%
2025-09-25	15.2500	15.2500	15.2500	15.2500	-4.688%	1	174	-2.951%
2025-09-23	15.9000	16.0000	15.3500	16.0000	-0.062%	23	174	-7.500%
2025-09-22	16.3000	16.3000	16.0100	16.0100	-1.173%	11	154	-7.558%
2025-09-19	17.1000	17.1000	16.1900	16.2000	-6.628%	29	145	-8.642%
2025-09-18	17.7500	17.8500	17.3500	17.3500	-7.120%	8	118	-14.697%
2025-09-16	18.7000	18.7000	18.6800	18.6800	+6.743%	2	111	-20.771%
2025-09-15	17.5000	17.5000	17.5000	17.5000	+2.941%	1	111	-15.429%
2025-09-11	17.3700	17.3700	17.0000	17.0000	0.000%	2	110	-12.941%
2025-09-10	16.5000	17.0000	16.2500	17.0000	-23.801%	39	110	-12.941%
2025-09-08	22.3100	22.3100	22.3100	22.3100	-3.168%	1	125	-33.662%
2025-09-03	22.6800	23.0400	22.6800	23.0400	+1.275%	2	124	-35.764%
2025-09-02	21.8500	22.7500	21.8500	22.7500	+14.322%	4	124	-34.945%
2025-08-28	19.9000	19.9000	19.9000	19.9000	-7.614%	1	122	-25.628%
2025-08-27	21.5400	21.5400	21.5400	21.5400	-3.408%	1	122	-31.291%
2025-08-26	22.7300	22.7300	22.3000	22.3000	-2.832%	3	120	-33.632%
2025-08-25	22.9000	22.9500	22.9000	22.9500	+1.325%	3	120	-35.512%
2025-08-22	22.6500	22.6500	22.6500	22.6500	-0.658%	1	118	-34.658%
2025-08-21	22.6000	22.8000	22.6000	22.8000	-4.603%	2	118	-35.088%
2025-08-20	25.0300	25.0300	23.9000	23.9000	+0.972%	32	118	-38.075%
2025-08-19	22.6300	23.6700	22.6300	23.6700	+8.082%	16	87	-37.474%
2025-08-18	21.3200	21.9000	20.9000	21.9000	+0.091%	17	78	-32.420%
2025-08-15	21.8800	21.8800	21.8800	21.8800	-0.091%	1	82	-32.358%
2025-08-14	20.7500	21.9000	20.7500	21.9000	+28.824%	2	81	-32.420%
2025-08-13	17.0000	17.0000	17.0000	17.0000	+8.418%	1	80	-12.941%
2025-08-12	17.5000	17.5000	15.6800	15.6800	-19.590%	5	79	-5.612%
2025-08-07	19.1800	19.5000	19.1800	19.5000	-6.654%	6	80	-24.103%
2025-08-05	21.8000	21.8000	20.8900	20.8900	-7.156%	2	81	-29.153%
2025-08-01	21.8800	22.5000	21.7000	22.5000	+10.837%	18	83	-34.222%
2025-07-31	18.8800	20.3000	18.8800	20.3000	-2.638%	6	69	-27.094%
2025-07-30	21.4500	21.4500	20.7500	20.8500	-1.185%	5	64	-29.017%
2025-07-29	20.9700	21.1000	20.9700	21.1000	+1.932%	2	63	-29.858%
2025-07-28	20.0800	21.1000	20.0800	20.7000	-8.407%	16	62	-28.502%
2025-07-22	22.6000	22.6000	22.6000	22.6000	-9.383%	2	51	-34.513%
2025-07-18	24.3000	24.9400	24.3000	24.9400	+12.342%	31	50	-40.658%
2025-07-15	22.3700	22.3700	22.2000	22.2000	-2.632%	2	80	-33.333%
2025-07-14	22.8000	22.8000	22.8000	22.8000	-3.512%	30	81	-35.088%
2025-07-11	22.9000	23.6300	22.9000	23.6300	+12.524%	2	51	-37.368%
2025-07-09	21.0000	21.0000	21.0000	21.0000	+2.941%	1	51	-29.524%
2025-07-07	20.4000	20.4000	20.4000	20.4000	-7.483%	2	50	-27.451%
2025-06-27	21.9000	22.0500	21.9000	22.0500	-8.884%	3	48	-32.880%
2025-06-20	24.2000	24.2000	24.2000	24.2000	-4.912%	2	47	-38.843%
2025-06-17	26.0000	27.1000	25.4000	25.4500	-5.566%	6	48	-41.847%
2025-06-16	26.9500	26.9500	26.9500	26.9500	-7.705%	2	49	-45.083%
2025-06-11	27.4100	29.2000	27.4100	29.2000	+4.286%	3	49	-49.315%
2025-06-10	27.0000	28.0000	27.0000	28.0000	+4.051%	3	47	-47.143%
2025-06-09	26.9100	26.9100	26.9100	26.9100	-13.194%	1	46	-45.002%
2025-06-05	31.0000	31.0000	31.0000	31.0000	+7.304%	1	45	-52.258%
2025-06-03	27.7500	29.2300	27.7500	28.8900	-7.404%	6	45	-48.771%
2025-06-02	29.8100	31.2000	29.8100	31.2000	+1.961%	3	49	-52.564%
2025-05-27	31.2000	31.3700	30.6000	30.6000	-8.929%	3	47	-51.634%
2025-05-23	34.5000	34.5000	33.6000	33.6000	+4.025%	4	44	-55.952%
2025-05-22	31.1000	32.3000	31.1000	32.3000	+0.623%	26	44	-54.180%
2025-05-21	31.5000	32.1000	31.0000	32.1000	+0.943%	14	19	-53.894%
2025-05-20	33.7500	33.7500	31.8000	31.8000	-3.636%	7	12	-53.459%
2025-05-19	33.1200	33.3400	32.5500	33.0000	-2.712%	6	9	-55.152%
2025-05-16	34.8500	34.8500	33.5000	33.9200	-5.778%	18	8	-56.368%
2025-05-15	37.0000	37.0000	36.0000	36.0000	-3.226%	2	6	-58.889%
2025-05-14	37.2000	37.2000	37.2000	37.2000	0.000%	5	5	-60.215%

.dark-mode .D4PN8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4PN8K{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P80CRWV Jan 15 2027 80.00 Put (CRWV270115P00080000)option OPRA

CRWV20270115P80
CRWV Jan 15 2027 80.00 Put (CRWV270115P00080000)
option OPRA