Dark

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

EOD

Oct 1, 2026

27.86-4.261%(-1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.8600	27.8600	27.8600	27.8600	-4.261%	1	2,171	0.000%
2026-09-29	28.6000	29.1000	28.6000	29.1000	+2.285%	2	2,170	-4.261%
2026-09-25	28.4500	28.4500	28.4500	28.4500	-1.557%	4	2,172	-2.074%
2026-09-23	28.4000	28.9000	28.4000	28.9000	-3.344%	3	2,172	-3.599%
2026-09-22	28.8400	29.9000	28.8400	29.9000	+1.322%	3	2,173	-6.823%
2026-09-21	30.8500	30.8500	29.3600	29.5100	-10.304%	15	2,171	-5.591%
2026-09-18	32.9000	32.9000	32.9000	32.9000	-0.454%	1	2,178	-15.319%
2026-09-17	33.0500	33.0500	33.0500	33.0500	-1.637%	20	2,178	-15.703%
2026-09-15	32.3500	33.6000	32.3500	33.6000	+6.667%	40	2,188	-17.083%
2026-09-14	32.0000	32.0500	31.5000	31.5000	+7.509%	1,438	2,158	-11.556%
2026-09-11	29.3000	29.3000	29.3000	29.3000	+0.687%	1	730	-4.915%
2026-09-10	29.1000	29.1000	29.1000	29.1000	+5.054%	22	731	-4.261%
2026-09-09	27.6000	27.7000	27.6000	27.7000	+5.123%	12	753	+0.578%
2026-09-08	26.8000	26.8000	25.3700	26.3500	-11.577%	39	765	+5.731%
2026-09-04	29.2000	29.8000	29.2000	29.8000	-5.756%	9	759	-6.510%
2026-09-03	32.1000	32.1000	31.5600	31.6200	-3.006%	5	759	-11.891%
2026-09-02	32.7800	32.7800	32.6000	32.6000	+1.085%	9	761	-14.540%
2026-09-01	32.0500	32.2500	32.0500	32.2500	+1.097%	21	767	-13.612%
2026-08-31	31.9000	31.9000	31.9000	31.9000	+3.774%	1	777	-12.665%
2026-08-25	30.7400	30.7400	30.7400	30.7400	-3.485%	1	777	-9.369%
2026-08-24	32.1500	32.1500	31.8500	31.8500	+5.464%	2	778	-12.527%
2026-08-21	30.2000	30.2000	30.2000	30.2000	+0.734%	5	778	-7.748%
2026-08-20	30.0100	30.1900	29.8900	29.9800	+0.909%	148	778	-7.071%
2026-08-19	30.6500	30.7200	29.6800	29.7100	+1.921%	191	630	-6.227%
2026-08-18	27.5500	29.1500	27.5500	29.1500	+21.458%	69	471	-4.425%
2026-08-17	25.5000	25.5000	24.0000	24.0000	-3.421%	7	421	+16.083%
2026-08-14	25.0000	25.8600	24.8500	24.8500	-0.201%	15	423	+12.113%
2026-08-13	24.6500	24.9000	22.4500	24.9000	0.000%	22	425	+11.888%
2026-08-12	26.0000	26.2200	24.8000	24.9000	-23.853%	165	407	+11.888%
2026-08-11	32.7000	32.7500	32.7000	32.7000	-5.764%	68	329	-14.801%
2026-08-06	34.7500	34.8000	34.7000	34.7000	-5.321%	92	397	-19.712%
2026-08-03	39.5000	39.5000	36.6500	36.6500	-13.663%	4	397	-23.984%
2026-07-31	42.1500	42.4500	42.1500	42.4500	+3.034%	102	398	-34.370%
2026-07-30	42.5000	42.8000	40.6800	41.2000	-13.934%	11	344	-32.379%
2026-07-29	48.0000	48.0000	47.8700	47.8700	+5.093%	11	350	-41.801%
2026-07-28	45.1200	45.5500	45.1200	45.5500	+7.303%	2	342	-38.836%
2026-07-27	42.4500	42.4500	42.4500	42.4500	+2.536%	1	341	-34.370%
2026-07-24	40.8700	41.4000	40.8700	41.4000	+8.434%	4	340	-32.705%
2026-07-23	38.1800	38.1800	38.1800	38.1800	+2.222%	1	338	-27.030%
2026-07-22	37.0000	37.3500	37.0000	37.3500	-5.801%	16	339	-25.408%
2026-07-21	40.3900	40.3900	39.2000	39.6500	-4.756%	18	339	-29.735%
2026-07-20	41.4000	41.6300	41.4000	41.6300	-2.506%	33	340	-33.077%
2026-07-17	42.7100	42.7100	42.2500	42.7000	+2.644%	37	329	-34.754%
2026-07-16	41.1100	41.6000	41.1100	41.6000	+7.912%	2	326	-33.029%
2026-07-14	38.5500	38.5500	38.5500	38.5500	+13.216%	2	324	-27.730%
2026-07-10	34.1000	34.1300	34.0500	34.0500	-6.712%	7	324	-18.179%
2026-07-08	36.5000	36.5000	36.5000	36.5000	-3.947%	1	318	-23.671%
2026-07-07	38.0000	38.0000	38.0000	38.0000	+5.351%	1	319	-26.684%
2026-07-06	36.0700	36.0700	36.0700	36.0700	-5.945%	1	318	-22.761%
2026-07-02	38.0000	38.3500	38.0000	38.3500	+8.487%	3	319	-27.353%
2026-07-01	34.6500	36.0000	34.6500	35.3500	+4.586%	10	319	-21.188%
2026-06-29	33.8000	33.8000	33.8000	33.8000	+1.502%	1	310	-17.574%
2026-06-26	33.2000	33.4900	32.8900	33.3000	+7.419%	14	310	-16.336%
2026-06-25	31.5500	31.5500	31.0000	31.0000	-0.161%	10	304	-10.129%
2026-06-24	31.0500	31.0500	31.0500	31.0500	+6.154%	5	305	-10.274%
2026-06-23	29.2500	29.2500	29.2500	29.2500	+2.632%	160	305	-4.752%
2026-06-22	28.6000	28.6000	28.5000	28.5000	+4.972%	2	148	-2.246%
2026-06-18	27.1500	27.1500	27.1500	27.1500	+0.556%	1	144	+2.615%
2026-06-17	27.0000	27.0000	27.0000	27.0000	+1.695%	12	144	+3.185%
2026-06-16	27.3500	27.7000	26.5500	26.5500	-8.606%	38	144	+4.934%
2026-06-15	29.9400	30.4100	29.0500	29.0500	-8.360%	13	164	-4.096%
2026-06-12	32.0600	32.0600	30.6500	31.7000	-8.487%	16	164	-12.114%
2026-06-11	34.3500	34.6400	34.3500	34.6400	+8.657%	4	167	-19.573%
2026-06-10	33.1500	33.3900	31.8000	31.8800	-2.058%	18	166	-12.610%
2026-06-09	30.7000	33.4000	30.7000	32.5500	+5.000%	49	178	-14.409%
2026-06-08	31.6900	31.6900	30.9100	31.0000	-4.527%	26	180	-10.129%
2026-06-05	31.0700	32.9700	31.0700	32.4700	+11.619%	7	159	-14.198%
2026-06-04	30.0000	30.0000	29.0900	29.0900	+0.241%	5	157	-4.228%
2026-06-03	27.9500	29.0200	27.9500	29.0200	+12.699%	2	156	-3.997%
2026-06-02	25.2000	25.7500	25.2000	25.7500	-2.683%	2	154	+8.194%
2026-06-01	26.4800	26.4800	25.8500	26.4600	-11.800%	12	152	+5.291%
2026-05-29	30.0000	30.0000	30.0000	30.0000	0.000%	15	142	-7.133%
2026-05-28	30.0000	30.0000	30.0000	30.0000	-1.768%	1	127	-7.133%
2026-05-27	31.4000	31.4300	30.5400	30.5400	+3.280%	11	127	-8.775%
2026-05-26	29.3000	29.5700	29.3000	29.5700	+0.237%	11	136	-5.783%
2026-05-21	29.4000	29.5000	29.4000	29.5000	-3.909%	17	134	-5.559%
2026-05-20	30.7500	30.7500	30.6500	30.7000	-2.073%	22	131	-9.251%
2026-05-19	32.0000	32.0000	31.0800	31.3500	+4.500%	39	107	-11.132%
2026-05-18	28.4500	30.0000	28.4500	30.0000	+5.116%	7	107	-7.133%
2026-05-15	28.0000	28.5400	28.0000	28.5400	+10.620%	5	107	-2.383%
2026-05-14	25.8000	25.8000	25.8000	25.8000	-9.948%	6	107	+7.984%
2026-05-13	28.6500	28.6500	28.6500	28.6500	-2.749%	5	109	-2.757%
2026-05-12	29.0800	29.4600	29.0800	29.4600	+10.752%	8	109	-5.431%
2026-05-11	25.9600	26.6000	25.9600	26.6000	-3.097%	2	109	+4.737%
2026-05-08	26.0000	27.4500	26.0000	27.4500	+14.375%	31	108	+1.494%
2026-05-07	24.0300	24.0300	23.9000	24.0000	+5.541%	21	116	+16.083%
2026-05-06	23.2000	23.2000	22.7400	22.7400	-6.304%	13	116	+22.515%
2026-05-05	24.2700	24.2700	24.2700	24.2700	-3.307%	2	123	+14.792%
2026-05-04	25.1000	25.1000	25.1000	25.1000	-5.283%	10	121	+10.996%
2026-05-01	26.3000	26.5000	26.3000	26.5000	-13.568%	4	121	+5.132%
2026-04-28	30.6600	30.6600	30.6600	30.6600	+2.200%	3	121	-9.132%
2026-04-27	30.0000	30.1700	30.0000	30.0000	+7.143%	114	121	-7.133%
2026-04-24	25.5000	28.0000	25.5000	28.0000	+6.829%	11	62	-0.500%
2026-04-16	26.2100	26.2100	26.2100	26.2100	-6.726%	1	62	+6.295%
2026-04-15	28.1000	28.1000	28.1000	28.1000	-0.142%	1	63	-0.854%
2026-04-14	28.4500	28.4500	28.1400	28.1400	-4.772%	3	63	-0.995%
2026-04-13	29.7300	29.7300	29.5500	29.5500	-6.220%	11	64	-5.719%
2026-04-10	32.9000	32.9000	31.5100	31.5100	-6.192%	2	70	-11.584%
2026-04-09	33.5900	33.5900	33.5900	33.5900	-19.526%	2	71	-17.059%
2026-04-02	41.7400	41.7400	41.7400	41.7400	-7.450%	1	73	-33.253%
2026-03-30	45.2000	45.2000	45.1000	45.1000	+19.534%	2	73	-38.226%
2026-03-26	37.7300	37.7300	37.7300	37.7300	+1.698%	5	74	-26.160%
2026-03-25	37.4000	37.4000	37.1000	37.1000	-5.957%	7	74	-24.906%
2026-03-23	39.4000	39.4500	39.4000	39.4500	-0.379%	2	71	-29.379%
2026-03-17	39.6000	39.6000	39.6000	39.6000	-5.036%	1	71	-29.646%
2026-03-12	41.7000	41.7000	41.7000	41.7000	-4.094%	1	71	-33.189%
2026-03-05	43.4800	43.4800	43.4800	43.4800	-0.731%	1	71	-35.925%
2026-03-02	43.8000	43.8000	43.8000	43.8000	+14.630%	1	71	-36.393%
2026-02-26	38.2100	38.2100	38.2100	38.2100	-0.933%	1	72	-27.087%
2026-02-25	38.9000	38.9000	37.4500	38.5700	-9.204%	15	78	-27.768%
2026-02-20	42.4800	42.4800	42.4800	42.4800	+6.922%	6	78	-34.416%
2026-02-19	39.9000	40.1000	39.7300	39.7300	-0.426%	15	72	-29.877%
2026-02-13	39.9500	39.9500	39.9000	39.9000	-1.966%	2	77	-30.175%
2026-02-11	40.5500	41.0500	40.5500	40.7000	+0.993%	7	77	-31.548%
2026-02-06	42.6100	44.4700	40.0000	40.3000	+1.768%	1,205	77	-30.868%
2026-02-02	39.6000	39.6000	39.6000	39.6000	+7.172%	5	677	-29.646%
2026-01-29	35.6000	36.9500	35.6000	36.9500	+6.148%	603	677	-24.601%
2026-01-28	34.8100	34.8100	34.8100	34.8100	+4.066%	1	75	-19.966%
2026-01-27	33.4500	33.4500	33.4500	33.4500	-5.375%	1	74	-16.712%
2026-01-26	34.3900	35.3500	33.9100	35.3500	-3.757%	7	73	-21.188%
2026-01-22	36.7300	36.7300	36.7300	36.7300	-0.054%	1	74	-24.149%
2026-01-20	36.7500	36.7500	36.7500	36.7500	+2.083%	1	73	-24.190%
2026-01-16	36.8500	36.8500	36.0000	36.0000	-1.207%	31	42	-22.611%
2026-01-15	36.4400	36.4400	36.4400	36.4400	-6.922%	3	42	-23.546%
2026-01-13	39.1500	39.1500	39.1500	39.1500	-7.227%	1	42	-28.838%
2026-01-12	42.2000	42.2000	42.2000	42.2000	-2.540%	3	42	-33.981%
2026-01-07	43.5100	43.5100	43.3000	43.3000	-2.036%	7	42	-35.658%
2026-01-06	44.8000	44.8000	44.2000	44.2000	+3.271%	2	46	-36.968%
2026-01-05	42.8000	42.8000	42.8000	42.8000	+0.469%	2	50	-34.907%
2026-01-02	44.1800	44.1800	42.6000	42.6000	-6.085%	7	50	-34.601%
2025-12-31	44.8500	45.3600	44.8500	45.3600	+2.857%	17	47	-38.580%
2025-12-30	44.6000	44.6600	44.1000	44.1000	+0.456%	5	47	-36.825%
2025-12-29	44.3000	44.3500	43.9000	43.9000	+0.711%	3	49	-36.538%
2025-12-26	43.1500	43.5900	43.1500	43.5900	+2.952%	2	51	-36.086%
2025-12-23	42.2000	42.3400	42.2000	42.3400	+2.221%	5	52	-34.199%
2025-12-22	41.8200	41.8200	41.2700	41.4200	-1.027%	13	56	-32.738%
2025-12-19	43.4200	43.4200	41.8000	41.8500	-12.885%	134	63	-33.429%
2025-12-18	48.5500	48.5500	48.0400	48.0400	-2.576%	4	187	-42.007%
2025-12-17	47.2500	49.3100	47.2500	49.3100	+2.879%	13	189	-43.500%
2025-12-16	47.4700	47.9300	47.3200	47.9300	+5.480%	4	188	-41.874%
2025-12-15	46.0000	46.0000	45.4400	45.4400	+4.773%	3	184	-38.688%
2025-12-12	43.2000	43.3700	42.9700	43.3700	+5.936%	11	182	-35.762%
2025-12-11	43.0200	43.1400	40.7500	40.9400	+0.962%	33	173	-31.949%
2025-12-10	40.6000	41.4300	40.1600	40.5500	+1.884%	136	140	-31.295%
2025-12-09	41.5000	41.5000	39.6000	39.8000	-5.910%	31	9	-30.000%
2025-12-05	42.2000	42.5000	42.2000	42.3000	+0.475%	6	38	-34.137%
2025-12-04	42.1000	42.1000	42.1000	42.1000	-8.874%	29	35	-33.824%
2025-12-03	46.1500	46.2000	46.1500	46.2000	-1.387%	2	6	-39.697%
2025-11-20	44.7500	46.8500	44.7500	46.8500	-0.531%	4	5	-40.534%
2025-11-17	47.1000	47.1000	47.1000	47.1000	+4.319%	2	4	-40.849%
2025-11-14	45.2000	45.2000	45.1500	45.1500	+12.174%	2	3	-38.295%
2025-11-12	39.9000	40.2500	39.7500	40.2500	0.000%	3	2	-30.783%

.dark-mode .hqCDJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqCDJ9{ 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