Dark

CRWV20270617P40
CRWV Jun 17 2027 40.00 Put (CRWV270617P00040000)
option OPRA

EOD

Oct 1, 2026

2.10-4.110%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	2.1000	2.1000	-4.110%	4	6,619	0.000%
2026-09-30	2.1000	2.1900	2.1000	2.1900	-1.351%	21	6,619	-4.110%
2026-09-29	2.2500	2.2500	2.2200	2.2200	-2.203%	204	6,618	-5.405%
2026-09-28	2.2400	2.2700	2.2400	2.2700	+3.182%	3	6,428	-7.489%
2026-09-25	2.2000	2.2000	2.2000	2.2000	+0.917%	2	6,428	-4.545%
2026-09-24	2.2900	2.2900	2.1800	2.1800	-5.217%	27	6,426	-3.670%
2026-09-23	2.3200	2.3200	2.2400	2.3000	-3.361%	24	6,420	-8.696%
2026-09-22	2.3800	2.4500	2.3300	2.3800	-4.032%	22	6,406	-11.765%
2026-09-21	2.7300	2.7300	2.4300	2.4800	-14.777%	40	6,403	-15.323%
2026-09-18	2.9000	3.0500	2.7800	2.9100	-3.000%	79	6,404	-27.835%
2026-09-17	2.9700	3.1700	2.9700	3.0000	-1.316%	163	6,398	-30.000%
2026-09-16	2.9400	3.0400	2.9300	3.0400	+0.662%	15	6,383	-30.921%
2026-09-15	2.9500	3.0500	2.9500	3.0200	+2.373%	106	6,379	-30.464%
2026-09-14	3.0300	3.0500	2.9400	2.9500	+9.665%	22	6,373	-28.814%
2026-09-10	2.8100	2.8200	2.5900	2.6900	+6.746%	32	6,373	-21.933%
2026-09-09	2.6400	2.6400	2.5100	2.5200	+5.439%	42	6,347	-16.667%
2026-09-08	2.5500	2.5500	2.3200	2.3900	-5.906%	45	6,335	-12.134%
2026-09-04	2.7000	2.7000	2.5400	2.5400	-7.636%	33	6,313	-17.323%
2026-09-03	2.9800	3.0000	2.7500	2.7500	-6.143%	48	6,313	-23.636%
2026-09-02	3.0000	3.0400	2.9300	2.9300	-1.347%	22	6,290	-28.328%
2026-09-01	2.9600	3.0400	2.9100	2.9700	+6.071%	147	6,291	-29.293%
2026-08-31	3.2000	3.2000	2.8000	2.8000	-11.111%	105	6,297	-25.000%
2026-08-28	3.1000	3.1500	3.0900	3.1500	+2.941%	41	6,289	-33.333%
2026-08-27	3.1300	3.1300	3.0500	3.0600	-4.075%	4	6,266	-31.373%
2026-08-26	3.2200	3.2500	3.1900	3.1900	+0.314%	4	6,266	-34.169%
2026-08-25	3.1000	3.1800	3.1000	3.1800	-3.636%	14	6,266	-33.962%
2026-08-24	3.4200	3.4500	3.3000	3.3000	+3.125%	66	6,256	-36.364%
2026-08-21	3.1400	3.2000	3.1400	3.2000	+4.575%	8	6,242	-34.375%
2026-08-20	2.9600	3.0600	2.9600	3.0600	+2.000%	6	6,242	-31.373%
2026-08-19	3.0300	3.1200	3.0000	3.0000	+3.448%	15	6,242	-30.000%
2026-08-18	2.8200	2.9400	2.7900	2.9000	+24.464%	17	6,243	-27.586%
2026-08-17	2.5300	2.5300	2.3300	2.3300	-6.800%	23	6,239	-9.871%
2026-08-14	2.4800	2.5000	2.4300	2.5000	+8.696%	7	6,237	-16.000%
2026-08-13	2.2700	2.3300	2.2100	2.3000	-1.709%	5	6,235	-8.696%
2026-08-12	2.5800	2.6500	2.3300	2.3400	-38.421%	132	6,235	-10.256%
2026-08-11	3.8300	3.8300	3.8000	3.8000	-3.553%	1,810	6,189	-44.737%
2026-08-10	4.0000	4.0000	3.9400	3.9400	-6.190%	8	4,400	-46.701%
2026-08-07	4.5000	4.5000	4.0300	4.2000	-8.696%	114	4,400	-50.000%
2026-08-05	4.4700	4.6000	4.4700	4.6000	-1.709%	3	4,362	-54.348%
2026-08-04	4.9300	4.9300	4.6800	4.6800	-10.000%	6	4,361	-55.128%
2026-08-03	6.2000	6.2000	5.2000	5.2000	-21.331%	21	4,360	-59.615%
2026-07-31	6.6100	6.6100	6.6100	6.6100	+6.613%	5	4,346	-68.230%
2026-07-30	6.5500	6.5500	6.2000	6.2000	-23.457%	31	4,341	-66.129%
2026-07-29	7.9300	8.1000	7.9300	8.1000	+8.725%	276	4,318	-74.074%
2026-07-28	7.4500	7.4500	7.4500	7.4500	+10.207%	1	4,339	-71.812%
2026-07-27	6.8000	6.8000	6.7500	6.7600	+4.806%	10	4,339	-68.935%
2026-07-24	6.4500	6.4500	6.4500	6.4500	+17.273%	1	4,337	-67.442%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-21.203%	10	4,337	-61.818%
2026-07-17	7.0000	7.0000	6.8500	6.9800	+7.385%	10	4,327	-69.914%
2026-07-16	6.1400	6.5000	6.1400	6.5000	+6.557%	4,098	4,326	-67.692%
2026-07-15	6.1000	6.1000	6.1000	6.1000	+5.172%	5	291	-65.574%
2026-07-14	5.8000	5.8000	5.8000	5.8000	+7.407%	1	291	-63.793%
2026-07-13	5.2000	5.4000	5.2000	5.4000	+12.500%	11	292	-61.111%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-8.571%	1	292	-56.250%
2026-07-08	5.2000	5.2500	5.2000	5.2500	-5.405%	20	291	-60.000%
2026-07-02	5.5000	5.5500	5.5000	5.5500	+7.767%	2	295	-62.162%
2026-07-01	5.2000	5.2000	5.1500	5.1500	+14.444%	2	295	-59.223%
2026-06-26	4.5000	4.5000	4.5000	4.5000	0.000%	6	295	-53.333%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-13.462%	1	289	-53.333%
2026-06-11	5.2000	5.2000	5.2000	5.2000	+11.828%	3	289	-59.615%
2026-06-10	4.6500	4.6500	4.6500	4.6500	-5.102%	1	292	-54.839%
2026-06-09	4.9000	4.9000	4.9000	4.9000	+6.522%	6	292	-57.143%
2026-06-08	4.5200	4.6000	4.4900	4.6000	-1.075%	5	292	-54.348%
2026-06-05	4.4000	4.6500	4.4000	4.6500	+13.415%	6	292	-54.839%
2026-06-04	4.0500	4.1000	4.0500	4.1000	+5.128%	2	293	-48.780%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-5.797%	1	293	-46.154%
2026-05-26	3.7400	4.1400	3.7000	4.1400	+7.532%	7	293	-49.275%
2026-05-21	3.9300	3.9300	3.8500	3.8500	-8.333%	2	288	-45.455%
2026-05-19	4.2000	4.3500	4.1000	4.2000	+2.439%	4	289	-50.000%
2026-05-18	4.1000	4.1000	4.0900	4.1000	+13.889%	13	286	-48.780%
2026-05-15	3.6000	3.6000	3.6000	3.6000	0.000%	25	286	-41.667%
2026-05-13	3.6000	3.6000	3.6000	3.6000	+4.348%	1	261	-41.667%
2026-05-11	3.4500	3.4500	3.4500	3.4500	-8.000%	20	261	-39.130%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+15.741%	1	271	-44.000%
2026-05-07	3.2400	3.2400	3.2400	3.2400	-6.087%	1	271	-35.185%
2026-05-06	3.4500	3.4500	3.4500	3.4500	+1.471%	1	272	-39.130%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-1.449%	10	272	-38.235%
2026-05-04	3.5000	3.5000	3.4500	3.4500	-11.990%	2	262	-39.130%
2026-04-27	4.1500	4.1500	3.9200	3.9200	-28.727%	46	262	-46.429%
2026-04-09	5.5000	5.8000	5.4500	5.5000	-6.937%	13	229	-61.818%
2026-04-08	5.8000	5.9100	5.7000	5.9100	-8.372%	105	234	-64.467%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-14.795%	100	150	-67.442%
2026-03-31	7.5700	7.5700	7.5700	7.5700	-7.683%	5	50	-72.259%
2026-03-30	7.7700	8.2000	7.7700	8.2000	+30.781%	2	50	-74.390%
2026-03-25	6.1500	6.2700	6.1400	6.2700	-5.430%	34	48	-66.507%
2026-03-24	6.7000	6.7000	6.6300	6.6300	-9.796%	2	53	-68.326%
2026-03-13	6.7500	7.3500	6.7500	7.3500	-4.297%	9	52	-71.429%
2026-03-12	7.8300	7.8300	7.6500	7.6800	+0.392%	22	43	-72.656%
2026-03-10	7.6500	7.6500	7.6500	7.6500	-15.934%	1	23	-72.549%
2026-03-09	9.1000	9.1000	9.1000	9.1000	+10.303%	6	23	-76.923%
2026-03-04	8.4000	8.4000	8.2500	8.2500	-3.509%	2	17	-74.545%
2026-03-02	8.5500	8.5500	8.5500	8.5500	-0.117%	1	15	-75.439%
2026-02-27	8.5600	8.5600	8.5600	8.5600	+18.396%	1	15	-75.467%
2026-02-26	7.2300	7.2300	7.2300	7.2300	+0.417%	5	14	-70.954%
2026-02-25	7.1000	7.2000	7.1000	7.2000	-10.000%	2	18	-70.833%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-1.235%	1	18	-73.750%
2026-02-20	8.3000	8.3000	8.1000	8.1000	+11.724%	4	17	-74.074%
2026-02-09	7.2500	7.2500	7.2500	7.2500	-10.161%	6	17	-71.034%
2026-02-05	8.0700	8.0700	8.0700	8.0700	+12.867%	1	13	-73.978%
2026-02-03	7.1500	7.1500	7.1500	7.1500	+11.371%	1	12	-70.629%
2026-01-16	6.4100	6.4200	6.4100	6.4200	-10.585%	2	10	-67.290%
2026-01-13	7.5000	7.5000	7.1800	7.1800	-12.439%	3	10	-70.752%
2026-01-05	7.9500	8.2000	7.9500	8.2000	-4.872%	2	10	-74.390%
2025-12-19	8.6200	8.6200	8.6200	8.6200	-15.074%	1	10	-75.638%
2025-12-17	9.9500	10.1500	9.6000	10.1500	+16.133%	6	9	-79.310%
2025-12-08	8.7400	8.7400	8.7400	8.7400	+4.172%	1	6	-75.973%
2025-12-04	8.3900	8.3900	8.3900	8.3900	-6.778%	1	6	-74.970%
2025-12-02	9.7500	9.7500	9.0000	9.0000	-6.736%	2	6	-76.667%
2025-11-28	9.6500	9.6500	9.6500	9.6500	+1.901%	4	5	-78.238%
2025-11-17	9.4700	9.4700	9.4700	9.4700	0.000%	1	1	-77.825%

.dark-mode .kQndJd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQndJd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P40CRWV Jun 17 2027 40.00 Put (CRWV270617P00040000)option OPRA

CRWV20270617P40
CRWV Jun 17 2027 40.00 Put (CRWV270617P00040000)
option OPRA