Dark

CRWV20270617P105
CRWV Jun 17 2027 105.00 Put (CRWV270617P00105000)
option OPRA

EOD

Oct 1, 2026

31.35-2.640%(-0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.3500	31.3500	31.3500	31.3500	-2.640%	4	3,623	0.000%
2026-09-30	32.2000	32.2000	32.2000	32.2000	-1.075%	1	3,623	-2.640%
2026-09-29	32.3000	32.5500	32.2000	32.5500	-0.306%	3	3,622	-3.687%
2026-09-23	32.6500	32.6500	32.6500	32.6500	-2.972%	1	3,619	-3.982%
2026-09-22	32.9000	33.7500	32.9000	33.6500	0.000%	101	3,619	-6.835%
2026-09-21	33.6500	33.6500	33.6500	33.6500	-7.732%	1	3,548	-6.835%
2026-09-18	36.5200	36.5200	36.4700	36.4700	+0.055%	2	3,547	-14.039%
2026-09-15	35.8500	36.4500	35.8500	36.4500	+3.757%	1,260	3,549	-13.992%
2026-09-14	35.8000	35.8000	35.1300	35.1300	+8.594%	4	2,420	-10.760%
2026-09-10	33.3000	33.3000	32.2000	32.3500	+7.905%	41	2,419	-3.091%
2026-09-09	29.9800	29.9800	29.9800	29.9800	+2.742%	51	2,423	+4.570%
2026-09-08	29.1800	29.1800	29.1800	29.1800	-12.372%	2	2,398	+7.437%
2026-09-04	33.3800	33.3800	33.3000	33.3000	-6.983%	19	2,397	-5.856%
2026-08-31	35.8000	35.8000	35.8000	35.8000	+5.325%	6	2,397	-12.430%
2026-08-27	33.9900	33.9900	33.9900	33.9900	-3.847%	1	2,391	-7.767%
2026-08-24	35.3500	35.5500	35.2800	35.3500	+6.348%	19	2,390	-11.315%
2026-08-21	33.2400	33.2400	33.2400	33.2400	-2.835%	1	2,382	-5.686%
2026-08-20	34.0900	34.2600	34.0500	34.2100	+6.341%	150	2,381	-8.360%
2026-08-19	32.6900	32.7100	32.1700	32.1700	+2.714%	118	2,293	-2.549%
2026-08-18	30.5300	31.3200	30.4500	31.3200	+10.476%	8	2,270	+0.096%
2026-08-14	28.3500	28.3500	28.3500	28.3500	+7.590%	2	2,271	+10.582%
2026-08-13	26.3500	26.3500	26.3500	26.3500	-3.551%	1	2,269	+18.975%
2026-08-12	28.6000	28.8400	27.3200	27.3200	-40.866%	66	2,270	+14.751%
2026-07-31	46.0000	46.3000	46.0000	46.2000	-10.029%	30	2,267	-32.143%
2026-07-29	51.3500	51.3500	51.3500	51.3500	+5.485%	3	2,257	-38.948%
2026-07-28	48.6800	48.6800	48.6800	48.6800	+8.661%	10	2,256	-35.600%
2026-07-24	44.8000	44.8000	44.8000	44.8000	+9.135%	1	2,246	-30.022%
2026-07-22	41.0500	41.0500	41.0500	41.0500	-9.382%	1	2,246	-23.630%
2026-07-20	44.8400	45.3000	44.8400	45.3000	+7.092%	2	2,245	-30.795%
2026-07-14	42.3000	42.3000	42.3000	42.3000	+7.771%	1	2,244	-25.887%
2026-07-08	39.2500	39.2500	39.2500	39.2500	+0.900%	5	2,244	-20.127%
2026-07-06	38.9000	38.9000	38.9000	38.9000	0.000%	200	2,239	-19.409%
2026-07-01	38.7700	39.6700	38.7700	38.9000	+11.685%	8	2,256	-19.409%
2026-06-30	34.8300	34.8300	34.8300	34.8300	-1.887%	6	2,252	-9.991%
2026-06-29	35.5000	35.5000	35.5000	35.5000	+3.348%	1	2,252	-11.690%
2026-06-24	34.3500	34.3500	34.3500	34.3500	+2.844%	1	2,252	-8.734%
2026-06-23	32.9800	33.4000	32.9800	33.4000	+13.413%	2	2,251	-6.138%
2026-06-16	30.0000	30.0500	29.4500	29.4500	-8.682%	206	2,249	+6.452%
2026-06-15	33.1400	33.2500	32.1500	32.2500	-5.035%	2,181	2,200	-2.791%
2026-06-12	33.9600	33.9600	33.9600	33.9600	-10.655%	2	95	-7.686%
2026-06-11	37.6800	38.0100	37.6800	38.0100	+5.495%	8	95	-17.522%
2026-06-10	36.4700	36.4800	36.0200	36.0300	-2.119%	28	97	-12.989%
2026-06-09	33.8400	37.0500	33.8400	36.8100	+8.169%	98	107	-14.833%
2026-06-08	34.2500	34.2500	34.0300	34.0300	+2.965%	30	93	-7.875%
2026-06-04	33.0500	33.0500	33.0500	33.0500	+6.613%	3	89	-5.144%
2026-06-01	31.0000	31.0000	31.0000	31.0000	-6.851%	1	89	+1.129%
2026-05-29	33.1800	33.2800	33.1800	33.2800	+4.819%	4	90	-5.799%
2026-05-21	31.7500	31.7500	31.7500	31.7500	+1.698%	1	86	-1.260%
2026-05-12	31.2200	31.2200	31.2200	31.2200	+7.655%	1	85	+0.416%
2026-05-11	29.0700	29.0700	29.0000	29.0000	-0.446%	53	84	+8.103%
2026-05-08	29.1500	29.1500	29.1200	29.1300	+15.184%	12	97	+7.621%
2026-05-06	25.4100	25.4100	25.2000	25.2900	-6.160%	12	86	+23.962%
2026-05-04	26.9500	26.9500	26.9500	26.9500	-18.333%	1	94	+16.327%
2026-04-28	33.0000	33.0000	33.0000	33.0000	+21.190%	1	95	-5.000%
2026-04-22	27.2300	27.2300	27.2300	27.2300	-5.287%	5	95	+15.130%
2026-04-21	28.7500	28.7500	28.7500	28.7500	-2.641%	19	101	+9.043%
2026-04-16	29.5300	29.5300	29.5300	29.5300	-1.567%	1	101	+6.163%
2026-04-14	31.2500	31.3500	30.0000	30.0000	-10.260%	21	101	+4.500%
2026-04-13	33.4300	33.4300	33.4300	33.4300	-3.101%	1	88	-6.222%
2026-04-10	34.5000	34.5000	34.5000	34.5000	-5.220%	15	89	-9.130%
2026-04-09	36.4000	36.4000	36.4000	36.4000	-19.788%	6	84	-13.874%
2026-03-31	45.3600	45.3900	45.3500	45.3800	-7.255%	16	84	-30.917%
2026-03-30	48.4000	48.9300	48.4000	48.9300	+15.347%	3	92	-35.929%
2026-03-23	42.4200	42.4200	42.4200	42.4200	-4.157%	1	92	-26.096%
2026-03-19	44.2600	44.2600	44.2600	44.2600	+4.288%	1	93	-29.169%
2026-03-16	42.4400	42.4400	42.4400	42.4400	-5.013%	3	93	-26.131%
2026-03-11	44.6800	44.6800	44.6800	44.6800	-6.233%	2	93	-29.834%
2026-03-10	47.6500	47.6500	47.6500	47.6500	+3.474%	2	91	-34.208%
2026-03-04	46.0500	46.0500	46.0500	46.0500	-2.643%	2	91	-31.922%
2026-02-27	47.2500	47.3000	47.2500	47.3000	+15.366%	11	91	-33.721%
2026-02-25	41.0000	41.0000	41.0000	41.0000	-7.658%	9	90	-23.537%
2026-02-23	44.0000	44.4000	43.9700	44.4000	-1.770%	16	90	-29.392%
2026-02-20	43.8000	45.2000	43.8000	45.2000	+5.558%	34	97	-30.642%
2026-02-13	42.8200	42.8200	42.8200	42.8200	+1.469%	41	33	-26.787%
2026-02-09	42.4500	42.4500	42.2000	42.2000	+1.564%	4	33	-25.711%
2026-01-29	41.5500	41.5500	41.5500	41.5500	+14.148%	2	32	-24.549%
2026-01-28	36.5000	36.5000	36.4000	36.4000	+2.535%	2	32	-13.874%
2026-01-27	36.8000	36.8000	35.5000	35.5000	-5.080%	4	33	-11.690%
2026-01-26	37.4100	37.9200	37.4000	37.4000	-8.108%	6	31	-16.176%
2026-01-15	40.6000	40.7000	40.6000	40.7000	-11.135%	2	30	-22.973%
2026-01-09	45.7500	45.8000	45.7500	45.8000	-0.715%	2	29	-31.550%
2026-01-07	46.1300	46.1300	46.1300	46.1300	-3.190%	16	30	-32.040%
2026-01-06	47.5000	47.6500	47.5000	47.6500	+2.473%	2	16	-34.208%
2026-01-02	46.4000	46.5000	46.4000	46.5000	-2.923%	2	17	-32.581%
2025-12-26	47.7000	47.9000	47.7000	47.9000	-10.718%	2	16	-34.551%
2025-12-17	53.6500	53.6500	53.6500	53.6500	+5.093%	2	17	-41.566%
2025-12-16	50.8500	51.0500	50.8500	51.0500	+3.445%	2	16	-38.590%
2025-12-15	49.4000	49.4500	49.2500	49.3500	+4.224%	4	15	-36.474%
2025-12-12	46.7000	47.3500	46.5500	47.3500	+2.935%	32	16	-33.791%
2025-12-11	46.1000	46.1000	46.0000	46.0000	+3.837%	2	18	-31.848%
2025-12-10	44.7000	44.8000	44.2000	44.3000	-1.665%	4	18	-29.233%
2025-12-09	45.0000	45.0500	45.0000	45.0500	-4.352%	2	17	-30.411%
2025-12-04	47.1500	47.1500	47.1000	47.1000	-8.419%	2	16	-33.439%
2025-11-28	51.4300	51.4300	51.4300	51.4300	+1.141%	10	16	-39.043%
2025-11-19	50.9000	50.9000	50.8500	50.8500	-2.023%	2	17	-38.348%
2025-11-18	51.9000	51.9000	51.9000	51.9000	+4.112%	2	17	-39.595%
2025-11-17	49.8000	49.8500	49.8000	49.8500	+0.911%	2	19	-37.111%
2025-11-14	49.4000	49.4000	49.4000	49.4000	+11.261%	1	19	-36.538%
2025-11-12	43.7500	44.5000	43.7500	44.4000	+0.384%	4	18	-29.392%
2025-11-11	43.5000	44.2500	43.1500	44.2300	+10.575%	8	18	-29.121%
2025-11-10	38.7200	40.0000	38.7200	40.0000	0.000%	12	12	-21.625%

.dark-mode .ttP2TY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttP2TY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P105CRWV Jun 17 2027 105.00 Put (CRWV270617P00105000)option OPRA

CRWV20270617P105
CRWV Jun 17 2027 105.00 Put (CRWV270617P00105000)
option OPRA