Dark

CRWV20270617P50
CRWV Jun 17 2027 50.00 Put (CRWV270617P00050000)
option OPRA

EOD

Oct 1, 2026

4.45+4.706%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3800	4.4500	4.3800	4.4500	+4.706%	4	9,782	0.000%
2026-09-30	4.2000	4.2500	4.2000	4.2500	-2.299%	4	9,782	+4.706%
2026-09-29	4.4000	4.4000	4.0700	4.3500	-3.333%	155	9,781	+2.299%
2026-09-28	4.3000	4.5500	4.3000	4.5000	+4.651%	206	9,929	-1.111%
2026-09-25	4.3500	4.4500	4.3000	4.3000	+1.896%	253	9,724	+3.488%
2026-09-24	4.2200	4.2200	4.2200	4.2200	-4.091%	3	9,724	+5.450%
2026-09-23	4.6000	4.6000	4.4000	4.4000	-5.983%	3	9,724	+1.136%
2026-09-22	4.6500	4.7000	4.5000	4.6800	-3.704%	13	9,724	-4.915%
2026-09-21	5.0600	5.0600	4.7500	4.8600	-11.636%	60	9,714	-8.436%
2026-09-18	5.6000	5.7300	5.4000	5.5000	-4.348%	159	9,766	-19.091%
2026-09-17	5.7400	6.0000	5.6800	5.7500	+4.736%	22	9,629	-22.609%
2026-09-16	5.4900	5.4900	5.4900	5.4900	-6.154%	1	9,629	-18.944%
2026-09-15	5.5500	5.8500	5.5000	5.8500	+3.908%	106	9,629	-23.932%
2026-09-14	5.7000	5.7000	5.4000	5.6300	+13.052%	2,012	9,630	-20.959%
2026-09-11	4.9800	4.9800	4.9800	4.9800	-1.969%	1	7,638	-10.643%
2026-09-10	5.1400	5.2500	4.9500	5.0800	+8.547%	40	7,638	-12.402%
2026-09-09	4.6400	4.6800	4.6400	4.6800	+7.094%	10	7,645	-4.915%
2026-09-08	4.6500	4.6500	4.2500	4.3700	-12.774%	10	7,639	+1.831%
2026-09-04	4.6500	5.0100	4.6500	5.0100	-3.654%	5	7,635	-11.178%
2026-09-03	5.7600	5.7600	5.2000	5.2000	-7.143%	2,006	7,635	-14.423%
2026-09-02	5.6000	5.6000	5.6000	5.6000	+0.901%	1	5,732	-20.536%
2026-09-01	5.5500	5.5500	5.5500	5.5500	+8.824%	400	5,732	-19.820%
2026-08-31	5.6500	5.6500	4.8500	5.1000	-12.069%	212	5,332	-12.745%
2026-08-28	5.8000	5.8000	5.7500	5.8000	+3.571%	1,547	5,325	-23.276%
2026-08-27	5.6000	5.6000	5.5400	5.6000	-2.609%	204	4,305	-20.536%
2026-08-26	5.9000	5.9000	5.7500	5.7500	0.000%	15	4,103	-22.609%
2026-08-25	5.7500	5.8600	5.7000	5.7500	-4.959%	31	4,096	-22.609%
2026-08-24	6.1500	6.3000	6.0500	6.0500	+5.217%	19	4,086	-26.446%
2026-08-21	5.7000	5.7500	5.6500	5.7500	+0.877%	30	4,072	-22.609%
2026-08-20	5.7000	5.7000	5.7000	5.7000	+4.972%	10	4,079	-21.930%
2026-08-19	5.4300	5.4300	5.4300	5.4300	+2.453%	1	4,069	-18.048%
2026-08-18	5.0000	5.4000	5.0000	5.3000	+24.706%	23	4,070	-16.038%
2026-08-17	4.3900	4.3900	4.2500	4.2500	-3.409%	2,801	4,070	+4.706%
2026-08-14	4.1900	4.4000	4.1900	4.4000	+4.019%	3	1,645	+1.136%
2026-08-13	3.9600	4.2300	3.9600	4.2300	-4.082%	1,338	1,646	+5.201%
2026-08-12	4.6000	4.6500	4.3600	4.4100	-31.944%	52	380	+0.907%
2026-08-11	6.6500	6.7500	6.4800	6.4800	-6.763%	45	395	-31.327%
2026-08-10	7.1000	7.1000	6.9000	6.9500	-3.472%	60	409	-35.971%
2026-08-07	7.5500	7.5500	7.2000	7.2000	-12.195%	4	375	-38.194%
2026-08-06	8.2000	8.2000	8.2000	8.2000	+8.898%	3	375	-45.732%
2026-08-05	7.9300	7.9300	7.5300	7.5300	-5.875%	4	375	-40.903%
2026-08-04	8.1500	8.1900	8.0000	8.0000	-7.193%	9	371	-44.375%
2026-08-03	11.0000	11.0000	8.6200	8.6200	-20.917%	32	375	-48.376%
2026-07-31	10.5600	10.9000	10.5600	10.9000	+6.863%	8	371	-59.174%
2026-07-30	10.3500	10.3500	10.2000	10.2000	-23.423%	34	365	-56.373%
2026-07-29	12.1000	13.3600	12.1000	13.3200	+10.083%	52	379	-66.592%
2026-07-28	12.2500	12.2500	11.8700	12.1000	+7.080%	34	397	-63.223%
2026-07-27	10.7600	11.3000	10.7600	11.3000	+5.116%	43	374	-60.619%
2026-07-24	10.3500	10.7500	10.3500	10.7500	+18.132%	6	412	-58.605%
2026-07-23	9.1200	9.1200	9.1000	9.1000	-0.438%	4	407	-51.099%
2026-07-22	9.1400	9.1400	9.1400	9.1400	-8.325%	1	404	-51.313%
2026-07-21	10.1000	10.1000	9.9700	9.9700	-5.676%	3	404	-55.366%
2026-07-20	10.7000	10.7000	10.5700	10.5700	-3.909%	3	404	-57.900%
2026-07-17	10.8000	11.0000	10.8000	11.0000	+2.516%	10	405	-59.545%
2026-07-16	10.2000	10.7300	10.1000	10.7300	+11.771%	12	405	-58.527%
2026-07-15	10.0000	10.0000	9.6000	9.6000	+3.226%	2	406	-53.646%
2026-07-14	9.0500	9.3000	9.0500	9.3000	+6.407%	14	406	-52.151%
2026-07-13	8.3500	8.7400	8.3500	8.7400	+9.937%	3	402	-49.085%
2026-07-09	7.8000	7.9500	7.8000	7.9500	-3.869%	2	401	-44.025%
2026-07-08	8.4000	8.4000	8.2700	8.2700	-10.304%	3	401	-46.191%
2026-07-07	9.0000	9.4000	9.0000	9.2200	+3.596%	43	402	-51.735%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-6.316%	3	361	-50.000%
2026-07-02	9.5000	9.5000	9.5000	9.5000	+12.693%	6	357	-53.158%
2026-07-01	8.7600	8.7600	8.1000	8.4300	+17.083%	29	357	-47.212%
2026-06-30	7.2000	7.2000	7.2000	7.2000	-10.000%	1	361	-38.194%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+2.564%	1	360	-44.375%
2026-06-26	7.8400	7.8400	7.8000	7.8000	+3.311%	2	360	-42.949%
2026-06-24	7.1500	7.5500	7.1500	7.5500	+7.092%	6	361	-41.060%
2026-06-23	6.9500	7.0500	6.9500	7.0500	+5.697%	6	356	-36.879%
2026-06-22	6.5000	6.6700	6.5000	6.6700	+7.929%	2	357	-33.283%
2026-06-18	6.1800	6.1800	6.1800	6.1800	+2.149%	3	354	-27.994%
2026-06-17	5.8500	6.0500	5.8500	6.0500	+1.852%	2	354	-26.446%
2026-06-16	5.9400	5.9400	5.9400	5.9400	-11.869%	2	354	-25.084%
2026-06-15	7.3000	7.3000	6.7400	6.7400	-7.671%	2	353	-33.976%
2026-06-12	7.4300	7.4300	7.3000	7.3000	-12.260%	2	351	-39.041%
2026-06-11	8.4000	8.4000	8.3100	8.3200	+15.556%	18	350	-46.514%
2026-06-09	6.9500	7.2000	6.9500	7.2000	-0.277%	30	352	-38.194%
2026-06-08	7.4000	7.4000	7.1500	7.2200	-7.436%	5	322	-38.366%
2026-06-05	7.0000	7.8000	6.9200	7.8000	+11.429%	22	321	-42.949%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+11.643%	1	328	-36.429%
2026-06-03	6.2700	6.2700	6.2700	6.2700	+10.000%	20	327	-29.027%
2026-06-02	5.7000	5.7000	5.7000	5.7000	0.000%	4	347	-21.930%
2026-06-01	5.8000	5.8000	5.7000	5.7000	-14.414%	2	347	-21.930%
2026-05-29	6.6600	6.6600	6.6600	6.6600	+4.882%	5	347	-33.183%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-3.053%	1	343	-29.921%
2026-05-21	6.5500	6.5500	6.5500	6.5500	-4.797%	15	343	-32.061%
2026-05-20	6.8800	6.8800	6.8800	6.8800	-2.411%	2	343	-35.320%
2026-05-19	6.9800	7.0500	6.9800	7.0500	+4.444%	2	338	-36.879%
2026-05-18	6.8500	6.9500	6.7500	6.7500	+1.504%	19	338	-34.074%
2026-05-12	6.2500	6.6500	6.2000	6.6500	+9.917%	157	338	-33.083%
2026-05-08	5.5000	6.2000	5.5000	6.0500	+22.222%	130	326	-26.446%
2026-05-06	4.9500	4.9500	4.9500	4.9500	-10.000%	5	238	-10.101%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-1.786%	1	238	-19.091%
2026-05-04	5.6000	5.8000	5.5500	5.6000	-15.535%	45	237	-20.536%
2026-04-24	6.6300	6.6300	6.6300	6.6300	+12.755%	2	193	-32.881%
2026-04-20	6.0000	6.0000	5.7200	5.8800	-2.000%	7	192	-24.320%
2026-04-17	5.8600	6.0500	5.8600	6.0000	-0.826%	52	187	-25.833%
2026-04-16	6.1500	6.1500	6.0500	6.0500	-9.295%	82	171	-26.446%
2026-04-14	6.7500	6.7500	6.6700	6.6700	-7.361%	7	102	-33.283%
2026-04-13	7.1500	7.2000	7.1500	7.2000	-6.128%	20	106	-38.194%
2026-04-10	7.6700	7.6700	7.6700	7.6700	-5.890%	1	96	-41.982%
2026-04-09	8.1500	8.1500	8.1500	8.1500	-12.834%	15	96	-45.399%
2026-04-08	9.3700	9.3700	9.3500	9.3500	-12.207%	2	81	-52.406%
2026-04-07	10.6500	10.6500	10.6500	10.6500	+1.429%	2	81	-58.216%
2026-04-02	10.5500	10.5500	10.5000	10.5000	-10.562%	2	81	-57.619%
2026-03-31	11.8100	11.8100	11.7400	11.7400	-6.080%	6	81	-62.095%
2026-03-30	12.5000	12.5000	12.5000	12.5000	+8.131%	1	81	-64.400%
2026-03-27	11.7200	11.7200	11.5600	11.5600	+15.600%	11	82	-61.505%
2026-03-25	9.8500	10.0000	9.8500	10.0000	-4.215%	6	86	-55.500%
2026-03-23	10.4300	10.4400	10.4300	10.4400	-7.282%	10	85	-57.375%
2026-03-18	11.2400	11.2600	11.2400	11.2600	+4.744%	30	76	-60.480%
2026-03-16	10.9300	10.9300	10.7500	10.7500	-14.683%	6	46	-58.605%
2026-03-12	12.6000	12.6000	12.6000	12.6000	-3.077%	3	44	-64.683%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+1.089%	1	41	-65.769%
2026-02-27	12.8600	12.8600	12.8600	12.8600	+17.229%	1	41	-65.397%
2026-02-25	10.9700	10.9700	10.9700	10.9700	-4.609%	2	40	-59.435%
2026-02-24	11.4000	11.5000	11.4000	11.5000	-7.631%	2	40	-61.304%
2026-02-20	12.6300	12.6500	12.4500	12.4500	+10.177%	3	40	-64.257%
2026-02-19	11.4500	11.4500	11.3000	11.3000	-3.830%	2	41	-60.619%
2026-02-18	11.7500	11.7500	11.7500	11.7500	-3.689%	2	41	-62.128%
2026-02-17	12.1500	12.2000	12.1500	12.2000	+6.737%	2	41	-63.525%
2026-02-10	11.4300	11.4300	11.4300	11.4300	-4.750%	1	40	-61.067%
2026-02-06	12.3800	12.3800	12.0000	12.0000	-9.774%	11	40	-62.917%
2026-02-05	12.7500	13.3000	12.7500	13.3000	+15.652%	12	31	-66.541%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+3.604%	1	20	-61.304%
2026-02-02	11.1000	11.1000	11.1000	11.1000	+2.116%	1	20	-59.910%
2026-01-30	10.5000	10.8700	10.5000	10.8700	+17.387%	2	19	-59.062%
2026-01-28	9.2600	9.2600	9.2600	9.2600	-12.642%	1	18	-51.944%
2026-01-23	10.6500	10.6500	10.6000	10.6000	-5.357%	2	18	-58.019%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+9.804%	1	18	-60.268%
2026-01-16	10.2000	10.2000	10.2000	10.2000	-5.116%	1	17	-56.373%
2026-01-15	10.7500	10.7500	10.7500	10.7500	-6.926%	5	17	-58.605%
2026-01-14	11.3500	11.5500	11.3500	11.5500	-0.431%	2	22	-61.472%
2026-01-13	11.5500	11.6000	11.5500	11.6000	-1.695%	2	22	-61.638%
2026-01-12	11.6500	11.8000	11.6500	11.8000	-4.065%	7	21	-62.288%
2026-01-09	12.5000	12.5000	12.3000	12.3000	-6.107%	4	20	-63.821%
2026-01-06	12.9000	13.2500	12.9000	13.1000	+1.236%	9	20	-66.031%
2026-01-02	12.8500	12.9400	12.8500	12.9400	+2.944%	4	13	-65.611%
2025-12-24	12.5700	12.5700	12.5700	12.5700	+4.750%	5	6	-64.598%
2025-12-09	12.1000	12.1000	12.0000	12.0000	-11.765%	2	6	-62.917%
2025-12-02	13.6000	13.6000	13.6000	13.6000	-5.556%	1	5	-67.279%
2025-12-01	14.5500	14.5500	14.4000	14.4000	-1.706%	2	5	-69.097%
2025-11-26	14.6000	14.6500	14.6000	14.6500	-2.333%	2	3	-69.625%
2025-11-25	15.2500	15.2500	15.0000	15.0000	-3.537%	3	3	-70.333%
2025-11-21	15.5500	15.5500	15.5500	15.5500	+12.681%	1	3	-71.383%
2025-11-20	13.6000	13.8000	13.6000	13.8000	-7.569%	2	2	-67.754%
2025-11-17	14.1200	14.9300	14.1200	14.9300	+28.818%	2	1	-70.194%
2025-11-12	11.5900	11.5900	11.5900	11.5900	0.000%	1	1	-61.605%

.dark-mode .WXKT7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXKT7G{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P50CRWV Jun 17 2027 50.00 Put (CRWV270617P00050000)option OPRA

CRWV20270617P50
CRWV Jun 17 2027 50.00 Put (CRWV270617P00050000)
option OPRA