Dark

CRWV20270115P90
CRWV Jan 15 2027 90.00 Put (CRWV270115P00090000)
option OPRA

EOD

Jun 29, 2026

20.00-0.249%(-0.05)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.1900	22.0500	20.0000	20.0000	-0.249%	41	3,865	0.000%
2026-06-26	20.9800	21.0000	20.0500	20.0500	+1.519%	310	3,846	-0.249%
2026-06-25	19.1000	19.7500	19.1000	19.7500	0.000%	14	3,620	+1.266%
2026-06-24	19.5200	19.8500	18.8500	19.7500	+10.335%	44	3,609	+1.266%
2026-06-23	18.0000	18.3000	16.8000	17.9000	+5.917%	21	3,588	+11.732%
2026-06-22	15.6000	17.4500	15.6000	16.9000	+7.987%	16	3,580	+18.343%
2026-06-18	15.0000	15.9100	15.0000	15.6500	+3.642%	225	3,759	+27.796%
2026-06-17	15.0000	15.1000	14.6500	15.1000	-1.948%	24	3,759	+32.450%
2026-06-16	15.9900	15.9900	14.8000	15.4000	-11.748%	100	3,759	+29.870%
2026-06-15	17.9000	17.9400	17.4500	17.4500	-9.819%	15	3,706	+14.613%
2026-06-12	21.0000	21.0000	19.0000	19.3500	-13.151%	84	3,697	+3.359%
2026-06-11	23.2000	23.2000	22.0000	22.2800	+2.437%	93	3,699	-10.233%
2026-06-10	21.1700	21.7500	20.1000	21.7500	+5.583%	38	3,680	-8.046%
2026-06-09	19.4200	21.8000	19.4200	20.6000	+5.156%	26	3,683	-2.913%
2026-06-08	20.0000	20.1300	19.2000	19.5900	-4.159%	39	3,672	+2.093%
2026-06-05	18.9500	20.4400	18.9500	20.4400	+13.493%	11	3,671	-2.153%
2026-06-04	18.4000	18.7000	18.0100	18.0100	+7.011%	10	3,666	+11.049%
2026-06-03	16.6500	17.0700	16.6000	16.8300	+10.288%	213	3,662	+18.835%
2026-06-02	14.3000	15.2600	14.3000	15.2600	+4.521%	43	3,573	+31.062%
2026-06-01	17.2100	17.2100	14.2100	14.6000	-18.889%	40	3,585	+36.986%
2026-05-29	19.0000	19.0000	18.0000	18.0000	0.000%	5	3,598	+11.111%
2026-05-28	18.0000	18.0000	18.0000	18.0000	-3.382%	2	3,595	+11.111%
2026-05-26	17.5000	18.6300	17.1800	18.6300	+5.552%	20	3,597	+7.354%
2026-05-22	17.4000	17.6500	17.4000	17.6500	-0.282%	9	3,590	+13.314%
2026-05-21	18.0000	18.0000	17.7000	17.7000	-8.290%	12	3,581	+12.994%
2026-05-20	18.4000	19.3000	18.4000	19.3000	-1.279%	3	3,581	+3.627%
2026-05-19	21.3500	21.3500	19.5000	19.5500	+5.108%	41	3,578	+2.302%
2026-05-18	18.3000	19.4500	18.3000	18.6000	+9.091%	16	3,578	+7.527%
2026-05-15	17.5000	17.5000	17.0500	17.0500	+10.213%	15	3,578	+17.302%
2026-05-14	15.2500	15.6500	15.2500	15.4700	-5.728%	13	3,572	+29.282%
2026-05-13	17.2000	17.4500	16.0000	16.4100	-4.593%	1,066	3,214	+21.877%
2026-05-12	17.3700	18.4000	17.2000	17.2000	+7.972%	21	3,214	+16.279%
2026-05-11	15.0000	16.0500	15.0000	15.9300	-3.455%	39	3,214	+25.549%
2026-05-08	15.7500	16.8700	15.0000	16.5000	+20.438%	645	3,194	+21.212%
2026-05-07	13.2500	14.3500	13.2500	13.7000	+12.295%	124	2,656	+45.985%
2026-05-06	13.1000	13.1000	12.2000	12.2000	-12.981%	8	2,651	+63.934%
2026-05-05	14.3500	14.3500	13.9000	14.0200	-1.683%	23	2,648	+42.653%
2026-05-04	14.6500	15.0500	14.2600	14.2600	-11.484%	39	2,648	+40.252%
2026-05-01	16.0700	16.2600	15.9000	16.1100	-8.205%	459	2,218	+24.146%
2026-04-30	17.4500	17.5500	16.7000	17.5500	-0.057%	89	2,218	+13.960%
2026-04-29	18.0000	18.0000	17.5600	17.5600	-9.298%	11	2,173	+13.895%
2026-04-28	18.9500	19.9500	18.6000	19.3600	+6.374%	92	2,166	+3.306%
2026-04-27	18.6000	19.4000	18.2000	18.2000	+2.825%	72	2,107	+9.890%
2026-04-24	16.3500	18.1500	16.3500	17.7000	+8.722%	26	2,051	+12.994%
2026-04-23	15.2500	16.2800	15.2500	16.2800	+9.482%	8	2,043	+22.850%
2026-04-22	15.2500	15.2500	14.8500	14.8700	-8.661%	141	2,044	+34.499%
2026-04-21	15.0000	16.2900	15.0000	16.2800	+1.118%	35	1,989	+22.850%
2026-04-20	17.0000	17.0000	16.1000	16.1000	+1.770%	18	1,964	+24.224%
2026-04-17	16.3500	16.3500	15.8200	15.8200	-5.042%	19	1,972	+26.422%
2026-04-16	16.3800	16.8200	16.3800	16.6600	+1.277%	14	1,983	+20.048%
2026-04-15	17.0000	17.6700	16.4500	16.4500	-6.268%	614	1,996	+21.581%
2026-04-14	18.2500	18.2500	17.5500	17.5500	-8.879%	39	1,402	+13.960%
2026-04-13	19.9000	19.9000	19.0000	19.2600	-10.210%	83	1,415	+3.842%
2026-04-10	22.0900	22.3700	20.4300	21.4500	-6.739%	444	1,398	-6.760%
2026-04-09	23.8200	24.8500	22.9500	23.0000	-6.122%	48	1,101	-13.043%
2026-04-08	24.8200	24.8200	24.5000	24.5000	-14.125%	3	1,091	-18.367%
2026-04-06	28.5400	28.5400	28.5300	28.5300	-1.790%	2	1,092	-29.898%
2026-04-01	29.0500	29.0500	28.9500	29.0500	-13.977%	309	1,092	-31.153%
2026-03-30	33.2400	34.5500	33.2400	33.7700	+7.036%	476	973	-40.776%
2026-03-27	30.2800	31.6500	30.2800	31.5500	+20.466%	7	593	-36.609%
2026-03-25	25.9600	26.2500	25.9600	26.1900	-12.903%	51	593	-23.635%
2026-03-20	30.0700	30.0700	30.0700	30.0700	+6.217%	1	581	-33.489%
2026-03-16	28.6100	28.6100	28.3100	28.3100	-5.318%	3	582	-29.354%
2026-03-13	29.9000	29.9000	29.9000	29.9000	0.000%	10	584	-33.110%
2026-03-12	30.5500	30.5500	29.9000	29.9000	-0.333%	3	584	-33.110%
2026-03-11	29.9500	30.0000	29.6100	30.0000	-7.834%	7	585	-33.333%
2026-03-10	32.5500	32.5500	32.5500	32.5500	-4.124%	2	579	-38.556%
2026-03-09	34.2000	34.2000	33.8500	33.9500	+0.147%	58	579	-41.090%
2026-03-06	33.7600	33.9000	33.7600	33.9000	+7.790%	3	582	-41.003%
2026-03-04	32.0000	32.0000	31.4500	31.4500	-3.881%	3	580	-36.407%
2026-03-02	32.7200	32.7200	32.7200	32.7200	+0.092%	1	582	-38.875%
2026-02-27	32.8700	33.0000	31.4500	32.6900	+24.155%	18	583	-38.819%
2026-02-26	26.8500	26.8500	26.3300	26.3300	-1.754%	2	585	-24.041%
2026-02-25	26.7500	26.8000	26.7500	26.8000	-2.545%	14	589	-25.373%
2026-02-24	28.2400	28.2400	27.5000	27.5000	-6.780%	7	589	-27.273%
2026-02-23	30.9100	30.9700	29.5000	29.5000	-3.120%	14	585	-32.203%
2026-02-20	30.0000	30.8500	29.9500	30.4500	+7.030%	136	585	-34.319%
2026-02-10	28.2900	28.7000	28.2600	28.4500	+1.282%	261	694	-29.701%
2026-02-09	27.9800	28.0900	27.9800	28.0900	-4.456%	6	526	-28.800%
2026-02-06	31.5000	31.5000	29.4000	29.4000	-10.502%	2	531	-31.973%
2026-02-05	33.5000	33.6500	32.6000	32.8500	+3.010%	104	529	-39.117%
2026-02-04	31.6500	31.8900	31.5500	31.8900	+6.300%	4	529	-37.284%
2026-02-03	28.6200	30.4900	28.6200	30.0000	+6.007%	25	530	-33.333%
2026-02-02	28.0000	28.3000	28.0000	28.3000	+2.536%	12	507	-29.329%
2026-01-30	26.2000	28.0000	26.2000	27.6000	+7.770%	14	507	-27.536%
2026-01-29	25.3300	25.6100	25.1500	25.6100	+4.959%	3	505	-21.906%
2026-01-28	21.8900	24.4000	21.8900	24.4000	+7.206%	29	504	-18.033%
2026-01-27	23.5400	23.7000	22.4000	22.7600	-7.291%	12	502	-12.127%
2026-01-26	24.2000	24.6600	24.1000	24.5500	-8.052%	40	505	-18.534%
2026-01-23	26.9000	26.9000	26.6500	26.7000	-3.680%	3	483	-25.094%
2026-01-22	27.7200	27.7200	27.7200	27.7200	-2.222%	2	483	-27.850%
2026-01-21	26.5900	29.0500	26.4200	28.3500	+4.613%	73	481	-29.453%
2026-01-20	27.2500	27.3200	26.5600	27.1000	+6.693%	10	516	-26.199%
2026-01-16	25.9500	25.9500	25.3000	25.4000	-5.926%	21	522	-21.260%
2026-01-15	27.1500	27.2000	26.0000	27.0000	-5.825%	30	522	-25.926%
2026-01-14	28.7000	28.7500	28.6700	28.6700	-1.478%	3	529	-30.241%
2026-01-13	28.2600	29.1000	28.2600	29.1000	+3.929%	7	529	-31.271%
2026-01-12	28.5000	28.5000	28.0000	28.0000	-14.294%	8	523	-28.571%
2026-01-07	32.6700	32.6700	32.6700	32.6700	-2.332%	1	519	-38.782%
2026-01-06	33.3500	33.4500	33.3500	33.4500	+1.517%	2	518	-40.209%
2026-01-05	31.8500	32.9500	31.7000	32.9500	-1.406%	93	434	-39.302%
2026-01-02	33.4200	33.4200	33.4200	33.4200	-3.966%	1	434	-40.156%
2025-12-31	34.8000	34.8000	34.8000	34.8000	+2.504%	25	454	-42.529%
2025-12-29	33.9000	33.9500	33.9000	33.9500	+1.343%	2	454	-41.090%
2025-12-26	33.7900	33.7900	33.5000	33.5000	+2.919%	16	455	-40.299%
2025-12-24	32.6500	32.6500	32.5500	32.5500	+2.520%	2	440	-38.556%
2025-12-23	32.0000	32.0000	31.7500	31.7500	+2.419%	2	440	-37.008%
2025-12-22	31.8800	31.8800	30.6000	31.0000	-3.125%	89	440	-35.484%
2025-12-19	35.4000	35.4000	32.0000	32.0000	-16.775%	12	384	-37.500%
2025-12-18	38.5200	38.5200	38.4500	38.4500	-0.902%	11	383	-47.984%
2025-12-17	36.8000	38.8000	36.8000	38.8000	+1.837%	13	373	-48.454%
2025-12-16	38.1000	38.1000	38.1000	38.1000	+10.982%	1	374	-47.507%
2025-12-15	34.3500	34.3500	34.3300	34.3300	+12.742%	25	375	-41.742%
2025-12-11	31.1100	31.4500	30.4500	30.4500	+3.220%	6	381	-34.319%
2025-12-10	29.8500	30.0000	29.5000	29.5000	-3.120%	8	380	-32.203%
2025-12-08	32.3500	33.1200	30.3000	30.4500	-1.616%	26	376	-34.319%
2025-12-05	31.2000	31.2000	30.8500	30.9500	-1.496%	29	360	-35.380%
2025-12-04	32.7000	32.7000	31.4200	31.4200	-9.583%	3	332	-36.346%
2025-12-02	34.7500	34.7500	34.7500	34.7500	-7.160%	2	332	-42.446%
2025-12-01	37.4300	37.4300	37.4300	37.4300	+2.548%	1	332	-46.567%
2025-11-26	37.4000	37.4000	35.9000	36.5000	-4.275%	32	332	-45.205%
2025-11-21	38.1000	39.2000	38.1000	38.1300	+4.266%	8	332	-47.548%
2025-11-20	36.5700	36.5700	36.5700	36.5700	+0.744%	10	333	-45.310%
2025-11-19	36.3000	36.3000	36.3000	36.3000	+0.055%	2	343	-44.904%
2025-11-18	36.3500	36.3500	36.2800	36.2800	+1.199%	9	342	-44.873%
2025-11-17	35.6500	35.8500	35.6500	35.8500	+2.370%	2	345	-44.212%
2025-11-14	34.5500	35.0200	34.3500	35.0200	+3.548%	33	344	-42.890%
2025-11-13	32.9500	33.8200	32.9500	33.8200	+9.521%	3	327	-40.863%
2025-11-12	28.3000	30.8800	28.3000	30.8800	+2.933%	17	326	-35.233%
2025-11-11	29.6100	30.0000	27.6500	30.0000	+12.360%	57	317	-33.333%
2025-11-10	26.1500	26.7000	26.0500	26.7000	-1.111%	4	274	-25.094%
2025-11-07	28.1500	28.1500	26.9000	27.0000	+4.530%	32	274	-25.926%
2025-11-06	25.6500	25.8300	25.6500	25.8300	+7.178%	3	278	-22.571%
2025-11-05	24.3000	24.3000	24.0500	24.1000	+19.307%	12	278	-17.012%
2025-10-31	20.2000	20.2000	20.2000	20.2000	+1.457%	1	266	-0.990%
2025-10-30	19.9100	19.9100	19.9100	19.9100	+7.043%	2	265	+0.452%
2025-10-28	18.6000	18.6000	18.6000	18.6000	-8.284%	1	265	+7.527%
2025-10-24	20.2800	20.2800	20.2800	20.2800	-1.073%	1	265	-1.381%
2025-10-20	21.0000	21.0000	20.5000	20.5000	+0.787%	2	264	-2.439%
2025-10-17	20.3300	20.3400	20.3300	20.3400	+15.897%	2	264	-1.672%
2025-10-16	18.9300	19.3400	17.5500	17.5500	-16.429%	7	263	+13.960%
2025-10-14	21.0000	21.0000	21.0000	21.0000	+9.948%	1	262	-4.762%
2025-10-10	17.7600	19.1000	17.7600	19.1000	-3.535%	9	262	+4.712%
2025-10-08	19.1400	19.8000	19.1400	19.8000	-3.650%	20	258	+1.010%
2025-10-07	19.2500	20.5500	19.2500	20.5500	+9.600%	42	206	-2.676%
2025-10-06	18.7500	18.7500	18.7500	18.7500	-3.599%	5	206	+6.667%
2025-10-03	18.3400	19.4500	18.3400	19.4500	+4.011%	28	206	+2.828%
2025-09-30	19.1600	19.1600	18.5000	18.7000	-13.023%	62	178	+6.952%
2025-09-29	21.5000	21.5000	21.5000	21.5000	+1.367%	10	166	-6.977%
2025-09-25	21.2100	21.2100	21.2100	21.2100	+4.175%	1	156	-5.705%
2025-09-24	20.1000	20.3600	20.1000	20.3600	+1.800%	2	157	-1.768%
2025-09-23	20.0000	20.0000	20.0000	20.0000	-1.478%	2	157	0.000%
2025-09-22	22.1500	22.1500	19.8000	20.3000	-3.471%	24	159	-1.478%
2025-09-19	20.7200	21.0300	20.7200	21.0300	-5.056%	8	151	-4.898%
2025-09-18	22.5000	22.5000	22.1500	22.1500	-5.945%	3	148	-9.707%
2025-09-17	23.0000	23.5500	23.0000	23.5500	+1.509%	11	145	-15.074%
2025-09-16	23.2000	23.2000	23.2000	23.2000	+1.310%	1	135	-13.793%
2025-09-15	22.9000	22.9000	22.9000	22.9000	-4.583%	1	134	-12.664%
2025-09-12	24.0000	24.0000	24.0000	24.0000	+11.628%	5	133	-16.667%
2025-09-10	22.1300	22.8500	20.3600	21.5000	-17.435%	24	133	-6.977%
2025-09-09	25.3500	26.2000	25.3500	26.0400	-3.017%	20	133	-23.195%
2025-09-08	27.8000	27.8000	26.8500	26.8500	-7.126%	9	130	-25.512%
2025-09-03	28.9100	28.9100	28.9100	28.9100	+12.710%	5	131	-30.820%
2025-08-29	25.6500	25.6500	25.6500	25.6500	+1.383%	2	126	-22.027%
2025-08-28	25.3000	25.3000	25.3000	25.3000	-6.296%	1	126	-20.949%
2025-08-27	28.0000	28.0000	27.0000	27.0000	-5.263%	2	127	-25.926%
2025-08-26	28.5000	28.5000	28.5000	28.5000	-0.350%	1	128	-29.825%
2025-08-25	28.4000	28.9000	28.4000	28.6000	+1.779%	16	128	-30.070%
2025-08-22	28.1000	28.1000	27.4300	28.1000	-2.802%	13	117	-28.826%
2025-08-21	28.6700	28.9100	28.5000	28.9100	-2.166%	6	117	-30.820%
2025-08-20	30.3600	31.1600	29.5500	29.5500	-2.572%	6	115	-32.318%
2025-08-19	28.0000	30.3300	28.0000	30.3300	+12.751%	45	114	-34.059%
2025-08-18	25.9000	27.2000	25.9000	26.9000	-0.848%	7	93	-25.651%
2025-08-15	28.4000	28.4000	27.0000	27.1300	-1.703%	5	93	-26.281%
2025-08-14	26.3800	27.9300	26.3800	27.6000	+14.713%	11	89	-27.536%
2025-08-13	23.2000	24.0600	23.2000	24.0600	+17.366%	3	94	-16.874%
2025-08-12	23.0000	23.0000	20.2500	20.5000	-6.818%	13	94	-2.439%
2025-08-11	22.0000	22.0000	22.0000	22.0000	-7.095%	25	89	-9.091%
2025-08-08	23.6800	23.6800	23.6800	23.6800	-8.923%	1	97	-15.541%
2025-08-07	26.0000	26.0000	26.0000	26.0000	-3.704%	1	98	-23.077%
2025-08-06	27.0000	27.0000	27.0000	27.0000	+5.551%	1	99	-25.926%
2025-08-05	25.5800	25.5800	25.5800	25.5800	-0.853%	1	99	-21.814%
2025-07-31	25.8000	25.8000	25.8000	25.8000	-5.112%	2	98	-22.481%
2025-07-30	27.1900	27.1900	27.1900	27.1900	+4.577%	5	100	-26.444%
2025-07-29	26.0000	26.0000	26.0000	26.0000	-2.949%	1	95	-23.077%
2025-07-28	26.7900	26.7900	26.7900	26.7900	+2.959%	2	94	-25.345%
2025-07-25	26.0900	26.0900	26.0200	26.0200	-12.626%	26	92	-23.136%
2025-07-21	29.7800	29.7800	29.7800	29.7800	-1.325%	1	68	-32.841%
2025-07-18	30.1000	30.4500	30.1000	30.1800	+6.832%	7	68	-33.731%
2025-07-15	28.2500	28.2500	28.2500	28.2500	-1.085%	1	62	-29.204%
2025-07-14	28.5600	28.5600	28.5600	28.5600	-3.903%	1	63	-29.972%
2025-07-11	29.3400	29.7200	29.3400	29.7200	+10.278%	2	62	-32.705%
2025-07-10	27.2400	27.2400	26.9500	26.9500	-2.390%	2	60	-25.788%
2025-06-24	27.6100	27.6100	27.6100	27.6100	-17.582%	2	58	-27.562%
2025-06-16	33.5000	33.5000	33.5000	33.5000	-0.888%	1	60	-40.299%
2025-06-13	33.8000	33.8000	33.8000	33.8000	-2.029%	2	61	-40.828%
2025-06-12	34.5000	34.5000	34.5000	34.5000	-0.862%	2	62	-42.029%
2025-06-11	34.8000	34.8000	34.8000	34.8000	+1.310%	1	60	-42.529%
2025-06-10	34.0000	34.3500	34.0000	34.3500	+0.911%	2	59	-41.776%
2025-06-09	34.8500	34.8500	34.0400	34.0400	-3.733%	12	59	-41.246%
2025-06-06	34.8500	35.5200	33.9000	35.3600	-2.050%	22	71	-43.439%
2025-06-05	36.8300	36.9200	34.9000	36.1000	+3.143%	41	71	-44.598%
2025-06-04	36.5000	36.5000	35.0000	35.0000	+3.093%	8	66	-42.857%
2025-06-03	34.0800	34.6500	33.6000	33.9500	-9.225%	9	63	-41.090%
2025-06-02	36.8600	37.4000	36.8600	37.4000	-0.532%	3	63	-46.524%
2025-05-30	38.7000	38.7000	37.6000	37.6000	-2.338%	28	62	-46.809%
2025-05-29	38.5000	38.5000	38.5000	38.5000	+1.316%	1	55	-48.052%
2025-05-28	38.0000	38.0000	38.0000	38.0000	+2.703%	1	56	-47.368%
2025-05-27	37.0000	37.0000	37.0000	37.0000	-1.935%	2	55	-45.946%
2025-05-22	37.7300	37.7300	37.7300	37.7300	-3.256%	1	54	-46.992%
2025-05-21	38.0000	39.4600	36.5000	39.0000	-0.256%	23	55	-48.718%
2025-05-20	39.3000	39.3000	39.1000	39.1000	-0.585%	12	40	-48.849%
2025-05-19	39.3200	39.3300	39.3200	39.3300	-4.073%	2	32	-49.148%
2025-05-16	40.8000	41.6000	40.8000	41.0000	-29.795%	12	32	-51.220%
2025-04-10	58.4000	58.4000	58.4000	58.4000	+4.286%	25	26	-65.753%
2025-04-08	56.0000	56.0000	56.0000	56.0000	0.000%	1	1	-64.286%

.dark-mode .ZlLC6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZlLC6W{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P90CRWV Jan 15 2027 90.00 Put (CRWV270115P00090000)option OPRA

CRWV20270115P90
CRWV Jan 15 2027 90.00 Put (CRWV270115P00090000)
option OPRA