Dark

CRWV20270617P100
CRWV Jun 17 2027 100.00 Put (CRWV270617P00100000)
option OPRA

EOD

Aug 13, 2026

24.900.000%(0.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.6500	24.9000	22.4500	24.9000	0.000%	22	425	0.000%
2026-08-12	26.0000	26.2200	24.8000	24.9000	-23.853%	165	407	0.000%
2026-08-11	32.7000	32.7500	32.7000	32.7000	-5.764%	68	329	-23.853%
2026-08-06	34.7500	34.8000	34.7000	34.7000	-5.321%	92	397	-28.242%
2026-08-03	39.5000	39.5000	36.6500	36.6500	-13.663%	4	397	-32.060%
2026-07-31	42.1500	42.4500	42.1500	42.4500	+3.034%	102	398	-41.343%
2026-07-30	42.5000	42.8000	40.6800	41.2000	-13.934%	11	344	-39.563%
2026-07-29	48.0000	48.0000	47.8700	47.8700	+5.093%	11	350	-47.984%
2026-07-28	45.1200	45.5500	45.1200	45.5500	+7.303%	2	342	-45.335%
2026-07-27	42.4500	42.4500	42.4500	42.4500	+2.536%	1	341	-41.343%
2026-07-24	40.8700	41.4000	40.8700	41.4000	+8.434%	4	340	-39.855%
2026-07-23	38.1800	38.1800	38.1800	38.1800	+2.222%	1	338	-34.783%
2026-07-22	37.0000	37.3500	37.0000	37.3500	-5.801%	16	339	-33.333%
2026-07-21	40.3900	40.3900	39.2000	39.6500	-4.756%	18	339	-37.201%
2026-07-20	41.4000	41.6300	41.4000	41.6300	-2.506%	33	340	-40.187%
2026-07-17	42.7100	42.7100	42.2500	42.7000	+2.644%	37	329	-41.686%
2026-07-16	41.1100	41.6000	41.1100	41.6000	+7.912%	2	326	-40.144%
2026-07-14	38.5500	38.5500	38.5500	38.5500	+13.216%	2	324	-35.409%
2026-07-10	34.1000	34.1300	34.0500	34.0500	-6.712%	7	324	-26.872%
2026-07-08	36.5000	36.5000	36.5000	36.5000	-3.947%	1	318	-31.781%
2026-07-07	38.0000	38.0000	38.0000	38.0000	+5.351%	1	319	-34.474%
2026-07-06	36.0700	36.0700	36.0700	36.0700	-5.945%	1	318	-30.968%
2026-07-02	38.0000	38.3500	38.0000	38.3500	+8.487%	3	319	-35.072%
2026-07-01	34.6500	36.0000	34.6500	35.3500	+4.586%	10	319	-29.562%
2026-06-29	33.8000	33.8000	33.8000	33.8000	+1.502%	1	310	-26.331%
2026-06-26	33.2000	33.4900	32.8900	33.3000	+7.419%	14	310	-25.225%
2026-06-25	31.5500	31.5500	31.0000	31.0000	-0.161%	10	304	-19.677%
2026-06-24	31.0500	31.0500	31.0500	31.0500	+6.154%	5	305	-19.807%
2026-06-23	29.2500	29.2500	29.2500	29.2500	+2.632%	160	305	-14.872%
2026-06-22	28.6000	28.6000	28.5000	28.5000	+4.972%	2	148	-12.632%
2026-06-18	27.1500	27.1500	27.1500	27.1500	+0.556%	1	144	-8.287%
2026-06-17	27.0000	27.0000	27.0000	27.0000	+1.695%	12	144	-7.778%
2026-06-16	27.3500	27.7000	26.5500	26.5500	-8.606%	38	144	-6.215%
2026-06-15	29.9400	30.4100	29.0500	29.0500	-8.360%	13	164	-14.286%
2026-06-12	32.0600	32.0600	30.6500	31.7000	-8.487%	16	164	-21.451%
2026-06-11	34.3500	34.6400	34.3500	34.6400	+8.657%	4	167	-28.118%
2026-06-10	33.1500	33.3900	31.8000	31.8800	-2.058%	18	166	-21.895%
2026-06-09	30.7000	33.4000	30.7000	32.5500	+5.000%	49	178	-23.502%
2026-06-08	31.6900	31.6900	30.9100	31.0000	-4.527%	26	180	-19.677%
2026-06-05	31.0700	32.9700	31.0700	32.4700	+11.619%	7	159	-23.314%
2026-06-04	30.0000	30.0000	29.0900	29.0900	+0.241%	5	157	-14.404%
2026-06-03	27.9500	29.0200	27.9500	29.0200	+12.699%	2	156	-14.197%
2026-06-02	25.2000	25.7500	25.2000	25.7500	-2.683%	2	154	-3.301%
2026-06-01	26.4800	26.4800	25.8500	26.4600	-11.800%	12	152	-5.896%
2026-05-29	30.0000	30.0000	30.0000	30.0000	0.000%	15	142	-17.000%
2026-05-28	30.0000	30.0000	30.0000	30.0000	-1.768%	1	127	-17.000%
2026-05-27	31.4000	31.4300	30.5400	30.5400	+3.280%	11	127	-18.468%
2026-05-26	29.3000	29.5700	29.3000	29.5700	+0.237%	11	136	-15.793%
2026-05-21	29.4000	29.5000	29.4000	29.5000	-3.909%	17	134	-15.593%
2026-05-20	30.7500	30.7500	30.6500	30.7000	-2.073%	22	131	-18.893%
2026-05-19	32.0000	32.0000	31.0800	31.3500	+4.500%	39	107	-20.574%
2026-05-18	28.4500	30.0000	28.4500	30.0000	+5.116%	7	107	-17.000%
2026-05-15	28.0000	28.5400	28.0000	28.5400	+10.620%	5	107	-12.754%
2026-05-14	25.8000	25.8000	25.8000	25.8000	-9.948%	6	107	-3.488%
2026-05-13	28.6500	28.6500	28.6500	28.6500	-2.749%	5	109	-13.089%
2026-05-12	29.0800	29.4600	29.0800	29.4600	+10.752%	8	109	-15.479%
2026-05-11	25.9600	26.6000	25.9600	26.6000	-3.097%	2	109	-6.391%
2026-05-08	26.0000	27.4500	26.0000	27.4500	+14.375%	31	108	-9.290%
2026-05-07	24.0300	24.0300	23.9000	24.0000	+5.541%	21	116	+3.750%
2026-05-06	23.2000	23.2000	22.7400	22.7400	-6.304%	13	116	+9.499%
2026-05-05	24.2700	24.2700	24.2700	24.2700	-3.307%	2	123	+2.596%
2026-05-04	25.1000	25.1000	25.1000	25.1000	-5.283%	10	121	-0.797%
2026-05-01	26.3000	26.5000	26.3000	26.5000	-13.568%	4	121	-6.038%
2026-04-28	30.6600	30.6600	30.6600	30.6600	+2.200%	3	121	-18.787%
2026-04-27	30.0000	30.1700	30.0000	30.0000	+7.143%	114	121	-17.000%
2026-04-24	25.5000	28.0000	25.5000	28.0000	+6.829%	11	62	-11.071%
2026-04-16	26.2100	26.2100	26.2100	26.2100	-6.726%	1	62	-4.998%
2026-04-15	28.1000	28.1000	28.1000	28.1000	-0.142%	1	63	-11.388%
2026-04-14	28.4500	28.4500	28.1400	28.1400	-4.772%	3	63	-11.514%
2026-04-13	29.7300	29.7300	29.5500	29.5500	-6.220%	11	64	-15.736%
2026-04-10	32.9000	32.9000	31.5100	31.5100	-6.192%	2	70	-20.977%
2026-04-09	33.5900	33.5900	33.5900	33.5900	-19.526%	2	71	-25.871%
2026-04-02	41.7400	41.7400	41.7400	41.7400	-7.450%	1	73	-40.345%
2026-03-30	45.2000	45.2000	45.1000	45.1000	+19.534%	2	73	-44.789%
2026-03-26	37.7300	37.7300	37.7300	37.7300	+1.698%	5	74	-34.005%
2026-03-25	37.4000	37.4000	37.1000	37.1000	-5.957%	7	74	-32.884%
2026-03-23	39.4000	39.4500	39.4000	39.4500	-0.379%	2	71	-36.882%
2026-03-17	39.6000	39.6000	39.6000	39.6000	-5.036%	1	71	-37.121%
2026-03-12	41.7000	41.7000	41.7000	41.7000	-4.094%	1	71	-40.288%
2026-03-05	43.4800	43.4800	43.4800	43.4800	-0.731%	1	71	-42.732%
2026-03-02	43.8000	43.8000	43.8000	43.8000	+14.630%	1	71	-43.151%
2026-02-26	38.2100	38.2100	38.2100	38.2100	-0.933%	1	72	-34.834%
2026-02-25	38.9000	38.9000	37.4500	38.5700	-9.204%	15	78	-35.442%
2026-02-20	42.4800	42.4800	42.4800	42.4800	+6.922%	6	78	-41.384%
2026-02-19	39.9000	40.1000	39.7300	39.7300	-0.426%	15	72	-37.327%
2026-02-13	39.9500	39.9500	39.9000	39.9000	-1.966%	2	77	-37.594%
2026-02-11	40.5500	41.0500	40.5500	40.7000	+0.993%	7	77	-38.821%
2026-02-06	42.6100	44.4700	40.0000	40.3000	+1.768%	1,205	77	-38.213%
2026-02-02	39.6000	39.6000	39.6000	39.6000	+7.172%	5	677	-37.121%
2026-01-29	35.6000	36.9500	35.6000	36.9500	+6.148%	603	677	-32.612%
2026-01-28	34.8100	34.8100	34.8100	34.8100	+4.066%	1	75	-28.469%
2026-01-27	33.4500	33.4500	33.4500	33.4500	-5.375%	1	74	-25.561%
2026-01-26	34.3900	35.3500	33.9100	35.3500	-3.757%	7	73	-29.562%
2026-01-22	36.7300	36.7300	36.7300	36.7300	-0.054%	1	74	-32.208%
2026-01-20	36.7500	36.7500	36.7500	36.7500	+2.083%	1	73	-32.245%
2026-01-16	36.8500	36.8500	36.0000	36.0000	-1.207%	31	42	-30.833%
2026-01-15	36.4400	36.4400	36.4400	36.4400	-6.922%	3	42	-31.668%
2026-01-13	39.1500	39.1500	39.1500	39.1500	-7.227%	1	42	-36.398%
2026-01-12	42.2000	42.2000	42.2000	42.2000	-2.540%	3	42	-40.995%
2026-01-07	43.5100	43.5100	43.3000	43.3000	-2.036%	7	42	-42.494%
2026-01-06	44.8000	44.8000	44.2000	44.2000	+3.271%	2	46	-43.665%
2026-01-05	42.8000	42.8000	42.8000	42.8000	+0.469%	2	50	-41.822%
2026-01-02	44.1800	44.1800	42.6000	42.6000	-6.085%	7	50	-41.549%
2025-12-31	44.8500	45.3600	44.8500	45.3600	+2.857%	17	47	-45.106%
2025-12-30	44.6000	44.6600	44.1000	44.1000	+0.456%	5	47	-43.537%
2025-12-29	44.3000	44.3500	43.9000	43.9000	+0.711%	3	49	-43.280%
2025-12-26	43.1500	43.5900	43.1500	43.5900	+2.952%	2	51	-42.877%
2025-12-23	42.2000	42.3400	42.2000	42.3400	+2.221%	5	52	-41.190%
2025-12-22	41.8200	41.8200	41.2700	41.4200	-1.027%	13	56	-39.884%
2025-12-19	43.4200	43.4200	41.8000	41.8500	-12.885%	134	63	-40.502%
2025-12-18	48.5500	48.5500	48.0400	48.0400	-2.576%	4	187	-48.168%
2025-12-17	47.2500	49.3100	47.2500	49.3100	+2.879%	13	189	-49.503%
2025-12-16	47.4700	47.9300	47.3200	47.9300	+5.480%	4	188	-48.049%
2025-12-15	46.0000	46.0000	45.4400	45.4400	+4.773%	3	184	-45.202%
2025-12-12	43.2000	43.3700	42.9700	43.3700	+5.936%	11	182	-42.587%
2025-12-11	43.0200	43.1400	40.7500	40.9400	+0.962%	33	173	-39.179%
2025-12-10	40.6000	41.4300	40.1600	40.5500	+1.884%	136	140	-38.594%
2025-12-09	41.5000	41.5000	39.6000	39.8000	-5.910%	31	9	-37.437%
2025-12-05	42.2000	42.5000	42.2000	42.3000	+0.475%	6	38	-41.135%
2025-12-04	42.1000	42.1000	42.1000	42.1000	-8.874%	29	35	-40.855%
2025-12-03	46.1500	46.2000	46.1500	46.2000	-1.387%	2	6	-46.104%
2025-11-20	44.7500	46.8500	44.7500	46.8500	-0.531%	4	5	-46.852%
2025-11-17	47.1000	47.1000	47.1000	47.1000	+4.319%	2	4	-47.134%
2025-11-14	45.2000	45.2000	45.1500	45.1500	+12.174%	2	3	-44.850%
2025-11-12	39.9000	40.2500	39.7500	40.2500	0.000%	3	2	-38.137%

.dark-mode .L5JYzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5JYzX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P100CRWV Jun 17 2027 100.00 Put (CRWV270617P00100000)option OPRA

CRWV20270617P100
CRWV Jun 17 2027 100.00 Put (CRWV270617P00100000)
option OPRA