Dark

CRWV20270617P35
CRWV Jun 17 2027 35.00 Put (CRWV270617P00035000)
option OPRA

EOD

Oct 1, 2026

1.41-2.083%(-0.03)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.5000	1.4100	1.4100	-2.083%	73	1,297	0.000%
2026-09-30	1.5000	1.5000	1.4400	1.4400	-1.370%	12	1,288	-2.083%
2026-09-29	1.4100	1.4700	1.3900	1.4600	-2.667%	120	1,277	-3.425%
2026-09-28	1.5600	1.6100	1.4500	1.5000	+0.671%	18	1,263	-6.000%
2026-09-25	1.5600	1.5600	1.4900	1.4900	-0.667%	103	1,249	-5.369%
2026-09-24	1.5600	1.5600	1.5000	1.5000	-3.846%	17	1,149	-6.000%
2026-09-23	1.5200	1.5600	1.5200	1.5600	+0.645%	34	1,141	-9.615%
2026-09-22	1.5600	1.5600	1.5500	1.5500	-7.738%	8	1,114	-9.032%
2026-09-21	1.6400	1.6900	1.6400	1.6800	-14.286%	97	1,113	-16.071%
2026-09-18	2.0400	2.0700	1.8200	1.9600	-6.667%	49	1,153	-28.061%
2026-09-17	2.0500	2.1500	2.0300	2.1000	+5.000%	237	1,142	-32.857%
2026-09-16	1.9500	2.0000	1.9500	2.0000	-5.660%	40	932	-29.500%
2026-09-15	2.0600	2.1300	2.0100	2.1200	+0.952%	186	922	-33.491%
2026-09-14	2.0600	2.1200	2.0100	2.1000	+11.702%	46	930	-32.857%
2026-09-11	1.8600	1.8800	1.8600	1.8800	+0.535%	4	884	-25.000%
2026-09-10	1.8800	1.8800	1.8700	1.8700	+6.857%	4	884	-24.599%
2026-09-09	1.8200	1.8200	1.7500	1.7500	-3.315%	10	881	-19.429%
2026-09-08	1.6300	1.8100	1.5900	1.8100	-1.093%	39	881	-22.099%
2026-09-04	1.8000	1.8300	1.8000	1.8300	-8.500%	14	885	-22.951%
2026-09-03	2.0200	2.0600	2.0000	2.0000	+0.503%	5	885	-29.500%
2026-09-02	2.1100	2.1100	1.9900	1.9900	-2.927%	297	885	-29.146%
2026-09-01	2.0700	2.1300	1.9800	2.0500	+3.535%	35	636	-31.220%
2026-08-31	2.1900	2.1900	1.9800	1.9800	-12.000%	22	628	-28.788%
2026-08-28	2.1200	2.2500	2.1000	2.2500	+4.651%	15	623	-37.333%
2026-08-27	2.1000	2.1700	2.0900	2.1500	-3.587%	5	622	-34.419%
2026-08-26	2.2400	2.2600	2.2300	2.2300	-0.446%	7	621	-36.771%
2026-08-25	2.1900	2.2400	2.1900	2.2400	-2.609%	29	621	-37.054%
2026-08-24	2.4500	2.4500	2.3000	2.3000	+1.322%	13	592	-38.696%
2026-08-21	2.1400	2.2700	2.1400	2.2700	+6.573%	13	579	-37.885%
2026-08-20	2.0800	2.1300	2.0800	2.1300	+2.404%	3	569	-33.803%
2026-08-19	2.0600	2.0800	2.0600	2.0800	-2.804%	6	566	-32.212%
2026-08-18	1.9700	2.1400	1.9200	2.1400	+27.381%	25	560	-34.112%
2026-08-17	1.6800	1.6900	1.5900	1.6800	+4.348%	14	560	-16.071%
2026-08-13	1.6200	1.6500	1.6000	1.6100	-1.227%	15	559	-12.422%
2026-08-12	1.9600	1.9600	1.5500	1.6300	-37.786%	76	550	-13.497%
2026-08-11	2.6400	2.6700	2.6200	2.6200	-8.070%	69	528	-46.183%
2026-08-10	2.9000	2.9000	2.7700	2.8500	-3.716%	101	511	-50.526%
2026-08-07	3.1800	3.1800	2.9400	2.9600	-10.303%	128	528	-52.365%
2026-08-06	3.4500	3.4500	3.3000	3.3000	+1.227%	8	541	-57.273%
2026-08-05	3.2600	3.2600	3.2600	3.2600	-4.118%	1	539	-56.748%
2026-08-04	3.6000	3.7000	3.4000	3.4000	-11.688%	39	539	-58.529%
2026-08-03	5.1000	5.1000	3.8500	3.8500	-21.429%	12	535	-63.377%
2026-07-31	4.4500	5.0500	4.4500	4.9000	+6.522%	273	534	-71.224%
2026-07-30	5.0700	5.0700	4.6000	4.6000	-22.689%	6	328	-69.348%
2026-07-29	5.8000	6.2500	5.8000	5.9500	+7.207%	38	327	-76.303%
2026-07-28	5.2500	5.6500	5.1000	5.5500	+10.119%	16	295	-74.595%
2026-07-27	4.9000	5.0400	4.9000	5.0400	+6.554%	3	290	-72.024%
2026-07-24	4.6000	4.7300	4.6000	4.7300	+14.528%	5	290	-70.190%
2026-07-23	4.2000	4.2000	4.1300	4.1300	-2.824%	3	292	-65.860%
2026-07-22	4.2500	4.2500	4.1000	4.2500	-19.811%	8	292	-66.824%
2026-07-17	5.2600	5.3000	5.1000	5.3000	+8.163%	7	285	-73.396%
2026-07-16	4.5400	4.9000	4.5400	4.9000	+15.294%	6	283	-71.224%
2026-07-14	4.0500	4.2500	4.0500	4.2500	+23.188%	4	280	-66.824%
2026-07-10	3.5000	3.5000	3.4500	3.4500	-9.211%	6	278	-59.130%
2026-07-08	3.7500	3.8000	3.7500	3.8000	-8.434%	20	278	-62.895%
2026-07-07	4.1500	4.2000	4.1500	4.1500	+4.798%	8	270	-66.024%
2026-07-06	4.0000	4.0000	3.9600	3.9600	-2.222%	14	270	-64.394%
2026-07-02	4.0000	4.1100	4.0000	4.0500	+3.846%	5	257	-65.185%
2026-07-01	3.8000	3.9000	3.7600	3.9000	+16.418%	22	257	-63.846%
2026-06-29	3.5500	3.6500	3.3500	3.3500	-3.179%	3	267	-57.910%
2026-06-26	3.4600	3.4600	3.4600	3.4600	+6.462%	1	266	-59.249%
2026-06-25	3.2500	3.2500	3.2500	3.2500	-0.612%	5	265	-56.615%
2026-06-24	3.2700	3.2700	3.2700	3.2700	+4.808%	12	260	-56.881%
2026-06-23	3.0800	3.1200	3.0000	3.1200	+3.311%	9	260	-54.808%
2026-06-22	3.0200	3.0200	3.0200	3.0200	+9.818%	1	254	-53.311%
2026-06-18	2.7500	2.7500	2.7500	2.7500	+0.733%	1	251	-48.727%
2026-06-17	2.6800	2.7300	2.6800	2.7300	-0.727%	6	251	-48.352%
2026-06-16	2.9000	2.9000	2.7100	2.7500	-8.333%	3	251	-48.727%
2026-06-15	3.2000	3.2000	3.0000	3.0000	-21.053%	7	250	-53.000%
2026-06-11	3.7900	3.8000	3.7900	3.8000	0.000%	2	245	-62.895%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+7.042%	5	243	-62.895%
2026-06-09	3.5500	3.5500	3.5500	3.5500	+5.970%	1	238	-60.282%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+15.517%	2	238	-57.910%
2026-06-04	3.0000	3.0000	2.9000	2.9000	+5.455%	2	236	-51.379%
2026-06-03	2.7500	2.7500	2.7500	2.7500	+9.127%	2	235	-48.727%
2026-06-01	2.5200	2.5200	2.5200	2.5200	-17.915%	1	233	-44.048%
2026-05-29	3.0700	3.0700	3.0700	3.0700	+2.333%	1	233	-54.072%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-4.762%	1	233	-53.000%
2026-05-27	3.1600	3.2000	3.1500	3.1500	+4.305%	13	232	-55.238%
2026-05-26	2.7200	3.0200	2.7200	3.0200	+0.667%	7	232	-53.311%
2026-05-22	2.8600	3.0000	2.8600	3.0000	-1.639%	2	226	-53.000%
2026-05-18	3.0500	3.0500	3.0500	3.0500	+11.722%	1	226	-53.770%
2026-05-15	2.6900	2.7300	2.6500	2.7300	+21.333%	41	225	-48.352%
2026-05-14	2.2500	2.2500	2.2500	2.2500	-23.729%	5	187	-37.333%
2026-05-12	2.9500	2.9500	2.9500	2.9500	+18.000%	1	187	-52.203%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-0.398%	1	187	-43.600%
2026-05-08	2.5100	2.5100	2.5100	2.5100	+9.130%	1	187	-43.825%
2026-05-07	2.3000	2.3000	2.3000	2.3000	-1.709%	3	187	-38.696%
2026-05-06	2.3500	2.3600	2.3300	2.3400	-12.030%	60	187	-39.744%
2026-05-05	2.6600	2.6600	2.6600	2.6600	+5.976%	5	169	-46.992%
2026-05-04	2.5100	2.5100	2.5100	2.5100	-17.705%	3	165	-43.825%
2026-04-29	3.2000	3.2000	3.0500	3.0500	-4.688%	7	168	-53.770%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+3.226%	1	166	-55.938%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+21.569%	1	166	-54.516%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-3.774%	1	165	-44.706%
2026-04-20	3.6500	3.6500	2.6500	2.6500	-6.360%	12	165	-46.792%
2026-04-17	2.7000	2.8300	2.7000	2.8300	+1.799%	2	164	-50.177%
2026-04-16	2.7800	2.7800	2.7800	2.7800	-8.852%	5	165	-49.281%
2026-04-15	3.0500	3.0500	3.0500	3.0500	-17.568%	2	165	-53.770%
2026-04-10	3.7000	3.7000	3.6500	3.7000	-13.953%	12	165	-61.892%
2026-04-08	4.1500	4.3500	4.1500	4.3000	-22.101%	5	168	-67.209%
2026-03-31	5.5200	5.5200	5.5200	5.5200	-13.071%	4	169	-74.457%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+31.743%	1	169	-77.795%
2026-03-26	4.9500	4.9500	4.8200	4.8200	+1.474%	4	169	-70.747%
2026-03-25	4.6400	4.7500	4.6400	4.7500	-12.037%	5	169	-70.316%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-1.818%	1	168	-73.889%
2026-03-17	5.5000	5.5000	5.5000	5.5000	+2.804%	1	167	-74.364%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-6.957%	2	166	-73.645%
2026-03-12	5.7500	5.7500	5.7500	5.7500	-16.667%	1	164	-75.478%
2026-03-09	7.0000	7.0000	6.9000	6.9000	+1.471%	2	163	-79.565%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+7.937%	1	162	-79.265%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-8.430%	1	163	-77.619%
2026-03-03	6.0000	7.2000	6.0000	6.8800	+2.687%	24	164	-79.506%
2026-02-27	6.7000	6.7000	6.5000	6.7000	+24.074%	11	168	-78.955%
2026-02-26	5.6500	5.7000	5.4000	5.4000	-5.594%	59	163	-73.889%
2026-02-24	6.3000	6.3000	5.7200	5.7200	-10.625%	12	162	-75.350%
2026-02-23	6.4000	6.4000	6.4000	6.4000	0.000%	6	158	-77.969%
2026-02-20	6.3000	6.4000	6.3000	6.4000	+5.437%	2	152	-77.969%
2026-02-19	6.0700	6.0700	6.0700	6.0700	+3.231%	1	152	-76.771%
2026-02-18	6.1000	6.1000	5.8800	5.8800	-5.161%	7	151	-76.020%
2026-02-17	6.0500	6.2000	6.0500	6.2000	-1.899%	2	154	-77.258%
2026-02-12	6.2500	6.3200	6.2500	6.3200	+8.966%	8	154	-77.690%
2026-02-10	5.8300	5.8300	5.8000	5.8000	-7.200%	2	156	-75.690%
2026-02-06	6.2500	6.2500	6.2500	6.2500	-3.400%	1	156	-77.440%
2026-02-05	6.4700	6.4700	6.4700	6.4700	+8.739%	3	156	-78.207%
2026-02-04	5.9100	5.9500	5.9100	5.9500	+0.507%	11	156	-76.303%
2026-02-03	5.4600	5.9200	5.4600	5.9200	+18.876%	12	156	-76.182%
2026-01-29	4.9800	4.9800	4.9800	4.9800	+2.680%	1	165	-71.687%
2026-01-28	4.8500	4.8500	4.8500	4.8500	+8.018%	1	164	-70.928%
2026-01-27	4.4500	4.4900	4.4500	4.4900	-7.423%	4	163	-68.597%
2026-01-26	4.4000	4.8500	4.4000	4.8500	-13.393%	18	159	-70.928%
2026-01-23	5.7500	5.7500	5.3000	5.6000	+12.000%	29	159	-74.821%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-2.913%	5	143	-71.800%
2026-01-15	5.5000	5.5000	5.1000	5.1500	-14.309%	22	143	-72.621%
2026-01-14	6.0500	6.0500	5.6000	6.0100	+8.288%	22	133	-76.539%
2026-01-12	5.7500	5.7500	5.5500	5.5500	-11.905%	19	123	-74.595%
2026-01-09	6.4000	6.4000	6.3000	6.3000	-3.077%	2	133	-77.619%
2026-01-05	6.5000	6.5000	6.5000	6.5000	0.000%	1	131	-78.308%
2026-01-02	6.5000	6.5000	6.4500	6.5000	-7.801%	174	131	-78.308%
2025-12-31	6.9000	7.0500	6.9000	7.0500	+3.676%	50	245	-80.000%
2025-12-30	6.8000	6.8000	6.8000	6.8000	0.000%	10	245	-79.265%
2025-12-26	6.8000	6.8000	6.8000	6.8000	+3.659%	80	245	-79.265%
2025-12-24	6.5000	6.6000	6.5000	6.5600	+2.500%	30	135	-78.506%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+1.587%	1	135	-77.969%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-2.928%	40	134	-77.619%
2025-12-19	7.0000	7.0000	6.4900	6.4900	-21.333%	84	134	-78.274%
2025-12-17	7.8000	8.2500	7.8000	8.2500	+11.486%	40	173	-82.909%
2025-12-16	7.2500	7.4000	7.2500	7.4000	+4.225%	8	173	-80.946%
2025-12-15	7.0300	7.1000	7.0300	7.1000	+9.231%	82	168	-80.141%
2025-12-12	6.1000	6.5000	6.1000	6.5000	+15.044%	50	86	-78.308%
2025-12-10	5.6000	6.2000	5.6000	5.6500	-13.740%	18	37	-75.044%
2025-12-08	6.7500	6.8700	6.5500	6.5500	0.000%	25	39	-78.473%
2025-12-05	6.7000	6.7000	6.5500	6.5500	-1.207%	2	21	-78.473%
2025-12-04	6.6300	6.6300	6.6300	6.6300	-6.620%	1	20	-78.733%
2025-12-03	7.2900	7.2900	7.0500	7.1000	-5.333%	13	19	-80.141%
2025-11-28	7.5000	7.5000	7.5000	7.5000	0.000%	2	11	-81.200%
2025-11-26	7.5000	7.5000	7.5000	7.5000	-8.537%	1	11	-81.200%
2025-11-25	8.3600	8.5600	8.2000	8.2000	0.000%	12	11	-82.805%

.dark-mode .jT2L1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jT2L1x{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P35CRWV Jun 17 2027 35.00 Put (CRWV270617P00035000)option OPRA

CRWV20270617P35
CRWV Jun 17 2027 35.00 Put (CRWV270617P00035000)
option OPRA