Dark

CRWV20270617P45
CRWV Jun 17 2027 45.00 Put (CRWV270617P00045000)
option OPRA

EOD

Oct 1, 2026

3.07-0.968%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0700	3.0700	3.0700	3.0700	-0.968%	1	793	0.000%
2026-09-30	3.1000	3.1000	3.1000	3.1000	+1.974%	1	792	-0.968%
2026-09-24	3.0400	3.0400	3.0400	3.0400	-7.879%	1	791	+0.987%
2026-09-23	3.2500	3.3000	3.2500	3.3000	0.000%	11	791	-6.970%
2026-09-22	3.4700	3.4700	3.3000	3.3000	-8.587%	32	801	-6.970%
2026-09-21	3.6100	3.6100	3.6100	3.6100	-11.951%	1	805	-14.958%
2026-09-18	4.1800	4.2200	4.1000	4.1000	-4.651%	35	805	-25.122%
2026-09-17	4.2000	4.4400	4.1400	4.3000	-1.149%	112	795	-28.605%
2026-09-15	4.1000	4.3500	4.1000	4.3500	+5.327%	55	789	-29.425%
2026-09-14	4.2000	4.2500	4.0300	4.1300	+8.684%	15	743	-25.666%
2026-09-10	3.7200	3.8000	3.7200	3.8000	+18.750%	7	734	-19.211%
2026-09-08	3.2000	3.2000	3.2000	3.2000	-15.344%	3	731	-4.063%
2026-09-04	3.7800	3.7800	3.7800	3.7800	-3.077%	20	751	-18.783%
2026-09-03	4.2700	4.2700	3.9000	3.9000	-5.797%	38	751	-21.282%
2026-09-02	4.1400	4.1400	4.1400	4.1400	-0.241%	6	731	-25.845%
2026-09-01	4.2300	4.2300	4.1200	4.1500	+3.750%	8	725	-26.024%
2026-08-31	4.3700	4.3700	4.0000	4.0000	-4.762%	6	725	-23.250%
2026-08-27	4.1700	4.2100	4.1700	4.2000	-4.545%	21	724	-26.905%
2026-08-26	4.3400	4.4000	4.3400	4.4000	+2.326%	5	723	-30.227%
2026-08-25	4.2900	4.3200	4.2900	4.3000	-7.923%	22	724	-28.605%
2026-08-24	4.7300	4.7300	4.6600	4.6700	+9.368%	7	724	-34.261%
2026-08-21	4.2500	4.2900	4.2500	4.2700	+3.641%	5	727	-28.103%
2026-08-20	4.1200	4.1500	4.1000	4.1200	+0.980%	9	722	-25.485%
2026-08-19	4.2700	4.2700	3.9800	4.0800	+8.800%	9	719	-24.755%
2026-08-18	3.7500	3.7500	3.7500	3.7500	+8.696%	4	714	-18.133%
2026-08-17	3.4500	3.4500	3.4500	3.4500	+11.290%	2	710	-11.014%
2026-08-13	2.9700	3.1600	2.9700	3.1000	-10.663%	14	712	-0.968%
2026-08-12	3.4000	3.4700	3.4000	3.4700	-33.905%	5	726	-11.527%
2026-08-11	5.1700	5.2500	5.1700	5.2500	-1.869%	12	729	-41.524%
2026-08-10	5.3500	5.3500	5.3500	5.3500	-0.372%	20	739	-42.617%
2026-08-07	5.3700	5.3700	5.3700	5.3700	-11.240%	1	740	-42.831%
2026-08-05	6.0500	6.0500	6.0500	6.0500	+0.833%	5	741	-49.256%
2026-08-04	6.7500	6.7500	6.0000	6.0000	-29.825%	5	740	-48.833%
2026-07-31	7.6500	8.5500	7.6500	8.5500	+1.183%	71	743	-64.094%
2026-07-30	8.4500	8.4500	8.4500	8.4500	-18.041%	5	674	-63.669%
2026-07-29	10.1200	10.3100	10.1200	10.3100	+7.396%	15	669	-70.223%
2026-07-28	9.6400	9.6400	9.6000	9.6000	+10.345%	2	663	-68.021%
2026-07-27	8.8000	8.8000	8.7000	8.7000	+6.098%	2	662	-64.713%
2026-07-21	8.2000	8.2000	8.2000	8.2000	-8.380%	10	663	-62.561%
2026-07-17	9.0500	9.0500	8.9500	8.9500	+6.930%	38	653	-65.698%
2026-07-16	8.3000	8.3900	8.3000	8.3700	+7.584%	30	653	-63.321%
2026-07-15	7.7900	7.7900	7.7800	7.7800	+5.420%	20	650	-60.540%
2026-07-14	7.3800	7.3800	7.3800	7.3800	+7.737%	10	639	-58.401%
2026-07-06	6.8500	6.8500	6.8500	6.8500	-3.521%	4	629	-55.182%
2026-07-02	6.8500	7.1000	6.8500	7.1000	+5.970%	11	616	-56.761%
2026-07-01	6.7000	6.7000	6.7000	6.7000	+17.133%	10	616	-54.179%
2026-06-25	5.7200	5.7200	5.7200	5.7200	0.000%	1	615	-46.329%
2026-06-24	5.7200	5.7200	5.7200	5.7200	+7.925%	12	615	-46.329%
2026-06-15	5.3000	5.3000	5.3000	5.3000	-19.940%	5	615	-42.075%
2026-06-11	6.5500	6.6200	6.5500	6.6200	+2.636%	2	615	-53.625%
2026-06-10	6.4500	6.4500	6.4500	6.4500	+20.787%	30	615	-52.403%
2026-06-04	5.3400	5.3400	5.3400	5.3400	+25.647%	2	591	-42.509%
2026-06-02	4.2500	4.2500	4.2500	4.2500	-4.494%	1	589	-27.765%
2026-06-01	4.7100	4.7100	4.4500	4.4500	-21.239%	6	589	-31.011%
2026-05-27	5.6500	5.6500	5.6500	5.6500	+13.000%	1	593	-45.664%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-1.575%	2	594	-38.600%
2026-05-22	5.0800	5.0800	5.0800	5.0800	-3.422%	1	596	-39.567%
2026-05-21	5.2600	5.2600	5.2600	5.2600	-0.942%	5	591	-41.635%
2026-05-19	5.3100	5.3100	5.3100	5.3100	+1.143%	20	591	-42.185%
2026-05-18	5.3000	5.3000	5.2500	5.2500	+6.061%	2	590	-41.524%
2026-05-12	4.9500	4.9500	4.9500	4.9500	+5.319%	1	590	-37.980%
2026-05-08	4.6500	4.7000	4.3500	4.7000	+15.764%	37	590	-34.681%
2026-05-06	4.0600	4.0600	4.0600	4.0600	-8.764%	1	588	-24.384%
2026-05-04	4.5000	4.5500	4.4500	4.4500	-20.536%	72	587	-31.011%
2026-04-28	5.6000	5.6000	5.6000	5.6000	+0.901%	1	620	-45.179%
2026-04-27	5.5500	5.5500	5.5500	5.5500	+18.085%	1	620	-44.685%
2026-04-24	4.7000	4.7000	4.7000	4.7000	+4.444%	1	620	-34.681%
2026-04-23	4.5000	4.5300	4.5000	4.5000	+2.273%	21	620	-31.778%
2026-04-22	4.4000	4.4000	4.4000	4.4000	-10.204%	1	609	-30.227%
2026-04-20	5.6500	5.6500	4.6500	4.9000	+2.083%	17	608	-37.347%
2026-04-17	4.7000	4.8000	4.7000	4.8000	0.000%	12	593	-36.042%
2026-04-16	4.8000	4.8500	4.8000	4.8000	-18.919%	70	602	-36.042%
2026-04-13	6.0500	6.0500	5.9200	5.9200	+10.654%	6	672	-48.142%
2026-04-10	5.3500	5.3500	5.3500	5.3500	-28.667%	1	669	-42.617%
2026-04-08	6.9900	7.5000	6.9900	7.5000	-8.537%	11	669	-59.067%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-2.381%	10	669	-62.561%
2026-03-23	8.4000	8.4000	8.4000	8.4000	-16.000%	1	659	-63.452%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-4.031%	1	659	-69.300%
2026-03-02	10.4200	10.4200	10.4200	10.4200	-3.070%	3	659	-70.537%
2026-02-27	10.7500	10.7500	10.7500	10.7500	+19.444%	1	656	-71.442%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-6.250%	2	656	-65.889%
2026-02-23	9.6000	9.6000	9.6000	9.6000	-2.538%	1	656	-68.021%
2026-02-18	10.2500	10.2500	9.8500	9.8500	+1.546%	5	656	-68.832%
2026-02-06	9.9500	9.9500	9.7000	9.7000	-11.818%	11	656	-68.351%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+10.553%	1	647	-72.091%
2026-02-03	10.0000	10.0000	9.9500	9.9500	+29.221%	600	646	-69.146%
2026-01-26	8.0500	8.0500	7.7000	7.7000	-13.386%	2	54	-60.130%
2026-01-23	9.2500	9.2500	8.8900	8.8900	+4.588%	15	54	-65.467%
2026-01-15	8.5000	8.5000	8.5000	8.5000	-10.526%	5	40	-63.882%
2026-01-14	9.3000	9.5000	9.3000	9.5000	-6.404%	5	40	-67.684%
2026-01-05	10.0000	10.1500	10.0000	10.1500	-12.425%	2	40	-69.754%
2026-01-02	11.5900	11.5900	11.5900	11.5900	+15.900%	1	40	-73.512%
2025-12-08	11.0000	11.0000	10.0000	10.0000	-5.213%	5	39	-69.300%
2025-12-05	10.6500	10.6500	10.5500	10.5500	-15.600%	2	39	-70.900%
2025-11-25	12.5500	12.5500	12.5000	12.5000	-1.186%	2	39	-75.440%
2025-11-21	14.7000	14.7000	12.6500	12.6500	+3.350%	13	38	-75.731%
2025-11-18	12.6000	12.6000	12.2400	12.2400	+1.577%	6	26	-74.918%
2025-11-17	12.0000	12.0500	11.8600	12.0500	+4.692%	18	28	-74.523%
2025-11-14	11.2100	11.5100	11.2100	11.5100	+4.636%	14	22	-73.328%
2025-11-13	10.7000	11.0000	10.7000	11.0000	+18.280%	3	10	-72.091%
2025-11-12	9.5700	9.5700	9.3000	9.3000	0.000%	7	0	-66.989%

.dark-mode .PVhb9z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVhb9z{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P45CRWV Jun 17 2027 45.00 Put (CRWV270617P00045000)option OPRA

CRWV20270617P45
CRWV Jun 17 2027 45.00 Put (CRWV270617P00045000)
option OPRA