Dark

CRWV20270617P110
CRWV Jun 17 2027 110.00 Put (CRWV270617P00110000)
option OPRA

EOD

Sep 30, 2026

35.40-1.667%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.8000	35.8000	35.4000	35.4000	-1.667%	5	1,119	0.000%
2026-09-29	34.2500	36.0000	34.2500	36.0000	-0.415%	9	1,116	-1.667%
2026-09-28	36.1500	36.1500	36.1500	36.1500	-0.276%	2	1,112	-2.075%
2026-09-23	36.2500	36.2500	36.2500	36.2500	-0.685%	1	1,112	-2.345%
2026-09-22	36.4500	36.5000	36.1500	36.5000	-2.459%	10	1,111	-3.014%
2026-09-21	37.4200	37.4200	37.4200	37.4200	-7.376%	2	1,112	-5.398%
2026-09-15	40.4000	40.4000	40.4000	40.4000	+2.799%	24	1,112	-12.376%
2026-09-14	38.8500	39.3000	38.8500	39.3000	+14.410%	4	1,088	-9.924%
2026-09-09	34.2500	34.3500	34.2500	34.3500	+3.902%	24	1,090	+3.057%
2026-09-08	33.1000	33.1100	33.0600	33.0600	-10.407%	4	1,085	+7.078%
2026-09-04	36.5500	36.9000	36.5500	36.9000	-4.006%	24	1,065	-4.065%
2026-09-03	38.5000	38.5000	38.4400	38.4400	-4.092%	25	1,065	-7.908%
2026-09-02	40.0800	40.0800	40.0800	40.0800	+2.506%	1	1,052	-11.677%
2026-08-31	39.1000	39.1000	39.1000	39.1000	-0.761%	5	1,052	-9.463%
2026-08-28	39.4000	39.4000	39.4000	39.4000	+3.277%	25	1,047	-10.152%
2026-08-27	38.1500	38.1500	38.1500	38.1500	+1.194%	2	1,047	-7.208%
2026-08-25	37.7000	37.7000	37.7000	37.7000	-3.209%	1	1,045	-6.101%
2026-08-24	39.9000	39.9000	38.9500	38.9500	+3.316%	5	1,044	-9.114%
2026-08-21	37.7000	37.7000	37.7000	37.7000	+1.235%	4	1,039	-6.101%
2026-08-20	37.1500	37.2400	37.1500	37.2400	+1.389%	2	1,035	-4.941%
2026-08-19	37.4600	37.5100	36.5500	36.7300	+2.170%	49	1,035	-3.621%
2026-08-18	33.4500	35.9500	33.4500	35.9500	+14.563%	7	1,002	-1.530%
2026-08-17	31.3800	31.3800	31.3800	31.3800	-0.254%	1	1,002	+12.811%
2026-08-14	31.4600	31.4600	31.4600	31.4600	+3.487%	2	1,001	+12.524%
2026-08-13	29.0000	30.4000	29.0000	30.4000	-0.491%	5	1,002	+16.447%
2026-08-12	31.2000	31.2000	30.5500	30.5500	-25.287%	331	1,001	+15.876%
2026-08-07	40.8900	40.8900	40.8900	40.8900	+0.838%	1	694	-13.426%
2026-08-05	40.5500	40.5500	40.5500	40.5500	+0.272%	1	694	-12.700%
2026-08-04	40.5000	40.5000	40.4400	40.4400	-27.786%	3	694	-12.463%
2026-07-29	56.0000	56.0000	56.0000	56.0000	+5.860%	4	694	-36.786%
2026-07-28	52.9000	52.9000	52.9000	52.9000	+3.624%	1	694	-33.081%
2026-07-27	51.0500	51.0500	51.0500	51.0500	+5.869%	20	694	-30.656%
2026-07-24	48.2200	48.2200	48.2200	48.2200	+1.111%	2	694	-26.586%
2026-07-15	47.6900	47.6900	47.6900	47.6900	+4.081%	1	696	-25.771%
2026-07-14	45.8200	45.8200	45.8200	45.8200	+7.081%	2	696	-22.741%
2026-07-13	42.7900	42.7900	42.7900	42.7900	-0.373%	1	696	-17.270%
2026-07-01	42.8000	42.9500	42.8000	42.9500	+23.597%	2	695	-17.579%
2026-06-22	32.7700	34.7500	32.7700	34.7500	+8.866%	4	694	+1.871%
2026-06-17	31.9200	31.9200	31.9200	31.9200	-4.058%	2	692	+10.902%
2026-06-16	33.4500	33.4500	33.2700	33.2700	-6.361%	6	692	+6.402%
2026-06-15	36.3400	36.4300	35.5300	35.5300	-4.386%	12	692	-0.366%
2026-06-12	37.1600	37.1600	37.1600	37.1600	-10.198%	1	692	-4.736%
2026-06-11	41.2100	41.3800	41.2100	41.3800	+4.574%	4	692	-14.451%
2026-06-10	39.7900	39.7900	39.5100	39.5700	-1.641%	14	691	-10.538%
2026-06-09	36.9900	40.2300	36.9900	40.2300	+7.740%	48	693	-12.006%
2026-06-08	37.4900	37.4900	37.3300	37.3400	-4.745%	15	684	-5.196%
2026-06-05	37.7700	39.2000	37.7700	39.2000	+9.620%	4	674	-9.694%
2026-06-04	35.7600	35.7600	35.7600	35.7600	+3.353%	5	676	-1.007%
2026-06-03	34.6000	34.6000	34.6000	34.6000	+4.060%	1	671	+2.312%
2026-06-02	31.8000	33.2500	31.8000	33.2500	+6.468%	3	671	+6.466%
2026-06-01	31.6000	31.9500	31.2300	31.2300	-13.848%	3	672	+13.353%
2026-05-29	34.3500	36.2500	34.3500	36.2500	+0.975%	3	673	-2.345%
2026-05-28	35.9000	35.9000	35.9000	35.9000	+0.028%	500	672	-1.393%
2026-05-26	35.8900	35.8900	35.8900	35.8900	-3.780%	2	202	-1.365%
2026-05-20	37.3000	37.3000	37.3000	37.3000	+10.029%	1	202	-5.094%
2026-05-15	34.1000	34.1000	33.9000	33.9000	+3.988%	50	202	+4.425%
2026-05-14	32.6000	32.6000	32.6000	32.6000	-0.942%	1	152	+8.589%
2026-05-13	33.8700	34.1200	32.9100	32.9100	-5.022%	3	152	+7.566%
2026-05-12	33.7000	34.6500	33.7000	34.6500	+8.451%	5	152	+2.165%
2026-05-11	31.9500	31.9500	31.9500	31.9500	-2.024%	6	152	+10.798%
2026-05-08	31.4100	32.6100	31.4100	32.6100	+19.319%	3	147	+8.556%
2026-05-06	27.3300	27.3300	27.3300	27.3300	-7.887%	1	148	+29.528%
2026-05-05	30.6800	30.6800	29.6700	29.6700	+0.135%	5	147	+19.312%
2026-05-04	30.2200	30.2200	29.6300	29.6300	-14.141%	11	147	+19.474%
2026-04-27	35.9000	35.9000	34.4700	34.5100	+3.946%	22	146	+2.579%
2026-04-24	30.9000	33.2000	29.0000	33.2000	+11.898%	7	126	+6.627%
2026-04-22	29.8000	30.0300	29.6700	29.6700	-8.482%	14	124	+19.312%
2026-04-16	32.4200	32.4200	32.4200	32.4200	+0.683%	5	123	+9.192%
2026-04-15	32.5500	33.7000	32.2000	32.2000	-3.448%	94	123	+9.938%
2026-04-14	34.9200	34.9200	33.2100	33.3500	-5.336%	126	163	+6.147%
2026-04-13	35.4000	35.9500	35.2300	35.2300	-6.799%	6	222	+0.483%
2026-04-10	37.3700	37.8000	37.3700	37.8000	-11.682%	13	216	-6.349%
2026-04-08	42.8000	42.8000	42.8000	42.8000	-6.855%	4	209	-17.290%
2026-04-07	45.9500	45.9500	45.9500	45.9500	-5.917%	1	205	-22.960%
2026-03-31	48.8400	48.8400	48.8400	48.8400	+4.987%	30	204	-27.518%
2026-03-24	46.9200	46.9200	46.5200	46.5200	+1.285%	45	174	-23.904%
2026-03-16	45.5000	45.9300	45.5000	45.9300	-5.688%	13	129	-22.926%
2026-03-12	48.7000	48.7000	48.7000	48.7000	+0.558%	1	136	-27.310%
2026-03-11	48.0200	48.4300	48.0200	48.4300	-1.002%	101	135	-26.905%
2026-03-04	49.9000	49.9000	48.9200	48.9200	-7.698%	11	35	-27.637%
2026-03-03	53.0000	53.0000	53.0000	53.0000	+2.376%	1	31	-33.208%
2026-02-27	51.7700	51.7700	51.7700	51.7700	+17.259%	20	31	-31.621%
2026-02-25	44.1500	44.1500	44.1500	44.1500	-2.967%	10	10	-19.819%
2026-02-24	45.5000	45.5000	45.5000	45.5000	-2.151%	1	10	-22.198%
2026-02-20	48.0000	48.0000	46.5000	46.5000	+0.108%	2	10	-23.871%
2026-02-13	46.3500	46.4500	46.3500	46.4500	+1.976%	2	8	-23.789%
2026-02-09	45.7000	45.7000	45.5500	45.5500	-4.647%	2	8	-22.283%
2026-02-06	47.7700	47.7700	47.7700	47.7700	+3.848%	2	8	-25.895%
2026-02-02	45.7500	46.0000	45.7500	46.0000	+18.252%	2	8	-23.043%
2026-01-27	38.9000	38.9000	38.9000	38.9000	-8.255%	1	7	-8.997%
2026-01-26	42.4000	42.4000	42.4000	42.4000	-18.226%	2	6	-16.509%
2025-12-29	51.6500	51.8500	51.6500	51.8500	+1.072%	2	5	-31.726%
2025-12-26	51.3000	51.3000	51.3000	51.3000	-7.065%	2	4	-30.994%
2025-12-16	54.6500	55.2000	54.6500	55.2000	+2.317%	4	4	-35.870%
2025-12-15	53.8000	53.9500	53.8000	53.9500	+12.279%	2	4	-34.384%
2025-12-12	48.1000	48.1000	48.0500	48.0500	-1.738%	2	4	-26.327%
2025-12-11	48.8500	48.9000	48.8500	48.9000	-6.857%	2	3	-27.607%
2025-11-14	52.7000	52.7000	52.5000	52.5000	+12.179%	2	2	-32.571%
2025-11-11	46.9000	46.9000	46.8000	46.8000	0.000%	2	1	-24.359%

.dark-mode .Jmtxkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jmtxkz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P110CRWV Jun 17 2027 110.00 Put (CRWV270617P00110000)option OPRA

CRWV20270617P110
CRWV Jun 17 2027 110.00 Put (CRWV270617P00110000)
option OPRA