Dark

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

EOD

Aug 13, 2026

4.23-4.082%(-0.18)1,338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.9600	4.2300	3.9600	4.2300	-4.082%	1,338	1,646	0.000%
2026-08-12	4.6000	4.6500	4.3600	4.4100	-31.944%	52	380	-4.082%
2026-08-11	6.6500	6.7500	6.4800	6.4800	-6.763%	45	395	-34.722%
2026-08-10	7.1000	7.1000	6.9000	6.9500	-3.472%	60	409	-39.137%
2026-08-07	7.5500	7.5500	7.2000	7.2000	-12.195%	4	375	-41.250%
2026-08-06	8.2000	8.2000	8.2000	8.2000	+8.898%	3	375	-48.415%
2026-08-05	7.9300	7.9300	7.5300	7.5300	-5.875%	4	375	-43.825%
2026-08-04	8.1500	8.1900	8.0000	8.0000	-7.193%	9	371	-47.125%
2026-08-03	11.0000	11.0000	8.6200	8.6200	-20.917%	32	375	-50.928%
2026-07-31	10.5600	10.9000	10.5600	10.9000	+6.863%	8	371	-61.193%
2026-07-30	10.3500	10.3500	10.2000	10.2000	-23.423%	34	365	-58.529%
2026-07-29	12.1000	13.3600	12.1000	13.3200	+10.083%	52	379	-68.243%
2026-07-28	12.2500	12.2500	11.8700	12.1000	+7.080%	34	397	-65.041%
2026-07-27	10.7600	11.3000	10.7600	11.3000	+5.116%	43	374	-62.566%
2026-07-24	10.3500	10.7500	10.3500	10.7500	+18.132%	6	412	-60.651%
2026-07-23	9.1200	9.1200	9.1000	9.1000	-0.438%	4	407	-53.516%
2026-07-22	9.1400	9.1400	9.1400	9.1400	-8.325%	1	404	-53.720%
2026-07-21	10.1000	10.1000	9.9700	9.9700	-5.676%	3	404	-57.573%
2026-07-20	10.7000	10.7000	10.5700	10.5700	-3.909%	3	404	-59.981%
2026-07-17	10.8000	11.0000	10.8000	11.0000	+2.516%	10	405	-61.545%
2026-07-16	10.2000	10.7300	10.1000	10.7300	+11.771%	12	405	-60.578%
2026-07-15	10.0000	10.0000	9.6000	9.6000	+3.226%	2	406	-55.938%
2026-07-14	9.0500	9.3000	9.0500	9.3000	+6.407%	14	406	-54.516%
2026-07-13	8.3500	8.7400	8.3500	8.7400	+9.937%	3	402	-51.602%
2026-07-09	7.8000	7.9500	7.8000	7.9500	-3.869%	2	401	-46.792%
2026-07-08	8.4000	8.4000	8.2700	8.2700	-10.304%	3	401	-48.851%
2026-07-07	9.0000	9.4000	9.0000	9.2200	+3.596%	43	402	-54.121%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-6.316%	3	361	-52.472%
2026-07-02	9.5000	9.5000	9.5000	9.5000	+12.693%	6	357	-55.474%
2026-07-01	8.7600	8.7600	8.1000	8.4300	+17.083%	29	357	-49.822%
2026-06-30	7.2000	7.2000	7.2000	7.2000	-10.000%	1	361	-41.250%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+2.564%	1	360	-47.125%
2026-06-26	7.8400	7.8400	7.8000	7.8000	+3.311%	2	360	-45.769%
2026-06-24	7.1500	7.5500	7.1500	7.5500	+7.092%	6	361	-43.974%
2026-06-23	6.9500	7.0500	6.9500	7.0500	+5.697%	6	356	-40.000%
2026-06-22	6.5000	6.6700	6.5000	6.6700	+7.929%	2	357	-36.582%
2026-06-18	6.1800	6.1800	6.1800	6.1800	+2.149%	3	354	-31.553%
2026-06-17	5.8500	6.0500	5.8500	6.0500	+1.852%	2	354	-30.083%
2026-06-16	5.9400	5.9400	5.9400	5.9400	-11.869%	2	354	-28.788%
2026-06-15	7.3000	7.3000	6.7400	6.7400	-7.671%	2	353	-37.240%
2026-06-12	7.4300	7.4300	7.3000	7.3000	-12.260%	2	351	-42.055%
2026-06-11	8.4000	8.4000	8.3100	8.3200	+15.556%	18	350	-49.159%
2026-06-09	6.9500	7.2000	6.9500	7.2000	-0.277%	30	352	-41.250%
2026-06-08	7.4000	7.4000	7.1500	7.2200	-7.436%	5	322	-41.413%
2026-06-05	7.0000	7.8000	6.9200	7.8000	+11.429%	22	321	-45.769%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+11.643%	1	328	-39.571%
2026-06-03	6.2700	6.2700	6.2700	6.2700	+10.000%	20	327	-32.536%
2026-06-02	5.7000	5.7000	5.7000	5.7000	0.000%	4	347	-25.789%
2026-06-01	5.8000	5.8000	5.7000	5.7000	-14.414%	2	347	-25.789%
2026-05-29	6.6600	6.6600	6.6600	6.6600	+4.882%	5	347	-36.486%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-3.053%	1	343	-33.386%
2026-05-21	6.5500	6.5500	6.5500	6.5500	-4.797%	15	343	-35.420%
2026-05-20	6.8800	6.8800	6.8800	6.8800	-2.411%	2	343	-38.517%
2026-05-19	6.9800	7.0500	6.9800	7.0500	+4.444%	2	338	-40.000%
2026-05-18	6.8500	6.9500	6.7500	6.7500	+1.504%	19	338	-37.333%
2026-05-12	6.2500	6.6500	6.2000	6.6500	+9.917%	157	338	-36.391%
2026-05-08	5.5000	6.2000	5.5000	6.0500	+22.222%	130	326	-30.083%
2026-05-06	4.9500	4.9500	4.9500	4.9500	-10.000%	5	238	-14.545%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-1.786%	1	238	-23.091%
2026-05-04	5.6000	5.8000	5.5500	5.6000	-15.535%	45	237	-24.464%
2026-04-24	6.6300	6.6300	6.6300	6.6300	+12.755%	2	193	-36.199%
2026-04-20	6.0000	6.0000	5.7200	5.8800	-2.000%	7	192	-28.061%
2026-04-17	5.8600	6.0500	5.8600	6.0000	-0.826%	52	187	-29.500%
2026-04-16	6.1500	6.1500	6.0500	6.0500	-9.295%	82	171	-30.083%
2026-04-14	6.7500	6.7500	6.6700	6.6700	-7.361%	7	102	-36.582%
2026-04-13	7.1500	7.2000	7.1500	7.2000	-6.128%	20	106	-41.250%
2026-04-10	7.6700	7.6700	7.6700	7.6700	-5.890%	1	96	-44.850%
2026-04-09	8.1500	8.1500	8.1500	8.1500	-12.834%	15	96	-48.098%
2026-04-08	9.3700	9.3700	9.3500	9.3500	-12.207%	2	81	-54.759%
2026-04-07	10.6500	10.6500	10.6500	10.6500	+1.429%	2	81	-60.282%
2026-04-02	10.5500	10.5500	10.5000	10.5000	-10.562%	2	81	-59.714%
2026-03-31	11.8100	11.8100	11.7400	11.7400	-6.080%	6	81	-63.969%
2026-03-30	12.5000	12.5000	12.5000	12.5000	+8.131%	1	81	-66.160%
2026-03-27	11.7200	11.7200	11.5600	11.5600	+15.600%	11	82	-63.408%
2026-03-25	9.8500	10.0000	9.8500	10.0000	-4.215%	6	86	-57.700%
2026-03-23	10.4300	10.4400	10.4300	10.4400	-7.282%	10	85	-59.483%
2026-03-18	11.2400	11.2600	11.2400	11.2600	+4.744%	30	76	-62.433%
2026-03-16	10.9300	10.9300	10.7500	10.7500	-14.683%	6	46	-60.651%
2026-03-12	12.6000	12.6000	12.6000	12.6000	-3.077%	3	44	-66.429%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+1.089%	1	41	-67.462%
2026-02-27	12.8600	12.8600	12.8600	12.8600	+17.229%	1	41	-67.107%
2026-02-25	10.9700	10.9700	10.9700	10.9700	-4.609%	2	40	-61.440%
2026-02-24	11.4000	11.5000	11.4000	11.5000	-7.631%	2	40	-63.217%
2026-02-20	12.6300	12.6500	12.4500	12.4500	+10.177%	3	40	-66.024%
2026-02-19	11.4500	11.4500	11.3000	11.3000	-3.830%	2	41	-62.566%
2026-02-18	11.7500	11.7500	11.7500	11.7500	-3.689%	2	41	-64.000%
2026-02-17	12.1500	12.2000	12.1500	12.2000	+6.737%	2	41	-65.328%
2026-02-10	11.4300	11.4300	11.4300	11.4300	-4.750%	1	40	-62.992%
2026-02-06	12.3800	12.3800	12.0000	12.0000	-9.774%	11	40	-64.750%
2026-02-05	12.7500	13.3000	12.7500	13.3000	+15.652%	12	31	-68.195%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+3.604%	1	20	-63.217%
2026-02-02	11.1000	11.1000	11.1000	11.1000	+2.116%	1	20	-61.892%
2026-01-30	10.5000	10.8700	10.5000	10.8700	+17.387%	2	19	-61.086%
2026-01-28	9.2600	9.2600	9.2600	9.2600	-12.642%	1	18	-54.320%
2026-01-23	10.6500	10.6500	10.6000	10.6000	-5.357%	2	18	-60.094%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+9.804%	1	18	-62.232%
2026-01-16	10.2000	10.2000	10.2000	10.2000	-5.116%	1	17	-58.529%
2026-01-15	10.7500	10.7500	10.7500	10.7500	-6.926%	5	17	-60.651%
2026-01-14	11.3500	11.5500	11.3500	11.5500	-0.431%	2	22	-63.377%
2026-01-13	11.5500	11.6000	11.5500	11.6000	-1.695%	2	22	-63.534%
2026-01-12	11.6500	11.8000	11.6500	11.8000	-4.065%	7	21	-64.153%
2026-01-09	12.5000	12.5000	12.3000	12.3000	-6.107%	4	20	-65.610%
2026-01-06	12.9000	13.2500	12.9000	13.1000	+1.236%	9	20	-67.710%
2026-01-02	12.8500	12.9400	12.8500	12.9400	+2.944%	4	13	-67.311%
2025-12-24	12.5700	12.5700	12.5700	12.5700	+4.750%	5	6	-66.348%
2025-12-09	12.1000	12.1000	12.0000	12.0000	-11.765%	2	6	-64.750%
2025-12-02	13.6000	13.6000	13.6000	13.6000	-5.556%	1	5	-68.897%
2025-12-01	14.5500	14.5500	14.4000	14.4000	-1.706%	2	5	-70.625%
2025-11-26	14.6000	14.6500	14.6000	14.6500	-2.333%	2	3	-71.126%
2025-11-25	15.2500	15.2500	15.0000	15.0000	-3.537%	3	3	-71.800%
2025-11-21	15.5500	15.5500	15.5500	15.5500	+12.681%	1	3	-72.797%
2025-11-20	13.6000	13.8000	13.6000	13.8000	-7.569%	2	2	-69.348%
2025-11-17	14.1200	14.9300	14.1200	14.9300	+28.818%	2	1	-71.668%
2025-11-12	11.5900	11.5900	11.5900	11.5900	0.000%	1	1	-63.503%

.dark-mode .LJhGzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LJhGzN{ 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