Dark

CRWV20270617P55
CRWV Jun 17 2027 55.00 Put (CRWV270617P00055000)
option OPRA

EOD

Oct 1, 2026

5.54-1.071%(-0.06)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9500	6.0300	5.5300	5.5400	-1.071%	259	4,029	0.000%
2026-09-30	5.7000	5.7000	5.6000	5.6000	-5.882%	2	3,901	-1.071%
2026-09-29	5.4400	5.9500	5.4000	5.9500	+0.847%	38	3,902	-6.891%
2026-09-28	5.7300	6.2000	5.7300	5.9000	0.000%	3	3,898	-6.102%
2026-09-25	5.8900	5.9000	5.8600	5.9000	-2.479%	102	3,895	-6.102%
2026-09-24	6.0500	6.0500	6.0500	6.0500	+2.542%	1	3,793	-8.430%
2026-09-23	5.9000	5.9000	5.9000	5.9000	-1.667%	2	3,794	-6.102%
2026-09-22	6.0000	6.0000	6.0000	6.0000	-5.512%	2	3,796	-7.667%
2026-09-21	6.6000	6.6000	6.2400	6.3500	-12.414%	804	3,796	-12.756%
2026-09-18	7.5000	7.5000	7.2500	7.2500	-3.974%	346	3,233	-23.586%
2026-09-17	7.7000	7.7000	7.4500	7.5500	+0.667%	3	3,109	-26.623%
2026-09-15	7.5000	7.5000	7.2500	7.5000	+5.634%	1,564	3,013	-26.133%
2026-09-14	7.1000	7.1000	7.1000	7.1000	+5.185%	1	1,692	-21.972%
2026-09-10	6.7500	6.7500	6.7500	6.7500	+11.203%	10	1,692	-17.926%
2026-09-09	6.1000	6.2300	6.0700	6.0700	+7.055%	31	1,682	-8.731%
2026-09-08	5.8300	5.8300	5.5400	5.6700	-16.248%	7	1,654	-2.293%
2026-09-03	6.8000	6.8000	6.7700	6.7700	-7.387%	8	1,654	-18.168%
2026-09-02	7.3200	7.3300	7.3100	7.3100	+5.942%	300	1,647	-24.213%
2026-08-31	7.0800	7.0800	6.9000	6.9000	-4.828%	2	1,444	-19.710%
2026-08-26	7.2500	7.2500	7.2500	7.2500	-1.495%	1	1,444	-23.586%
2026-08-25	7.4500	7.4500	7.3600	7.3600	+0.409%	8	1,445	-24.728%
2026-08-21	7.3300	7.3300	7.3300	7.3300	+2.232%	1	1,440	-24.420%
2026-08-20	7.1700	7.1700	7.1700	7.1700	+4.367%	1	1,439	-22.734%
2026-08-19	7.1100	7.1100	6.8700	6.8700	+0.292%	2	1,439	-19.360%
2026-08-18	6.2500	6.8500	6.2500	6.8500	+21.239%	4	1,440	-19.124%
2026-08-14	5.7600	5.7600	5.6500	5.6500	+3.670%	3	1,437	-1.947%
2026-08-13	5.2500	5.4500	5.0000	5.4500	-2.679%	3	1,437	+1.651%
2026-08-12	6.0000	6.0500	5.6000	5.6000	-31.457%	17	1,435	-1.071%
2026-08-11	8.4500	8.4500	8.1700	8.1700	-5.330%	25	1,436	-32.191%
2026-08-10	8.6300	8.6400	8.3500	8.6300	-8.966%	100	1,449	-35.805%
2026-08-04	10.3000	10.3000	9.4800	9.4800	-14.748%	20	1,449	-41.561%
2026-08-03	11.4500	11.4500	11.1200	11.1200	-17.569%	3	1,460	-50.180%
2026-07-31	13.4900	13.4900	13.4900	13.4900	+2.977%	4	1,460	-58.933%
2026-07-30	12.9100	13.3400	12.7500	13.1000	-11.962%	500	1,460	-57.710%
2026-07-29	14.8800	14.8800	14.8800	14.8800	+2.692%	1	1,182	-62.769%
2026-07-28	14.1000	14.7500	14.1000	14.4900	+6.154%	23	1,182	-61.767%
2026-07-27	13.6500	13.6500	13.6500	13.6500	+6.808%	1	1,166	-59.414%
2026-07-24	12.4500	12.7800	12.4500	12.7800	+12.698%	16	1,165	-56.651%
2026-07-22	11.3600	11.3900	11.0500	11.3400	-9.785%	20	1,152	-51.146%
2026-07-21	12.5700	12.5700	12.5700	12.5700	-5.132%	4	1,132	-55.927%
2026-07-17	13.9200	13.9200	13.2000	13.2500	+8.163%	8	1,128	-58.189%
2026-07-15	12.2500	12.2500	12.2500	12.2500	+7.456%	1	1,125	-54.776%
2026-07-14	11.1000	11.5000	11.0500	11.4000	+19.372%	6	1,124	-51.404%
2026-07-09	9.5500	9.5500	9.5500	9.5500	-16.594%	15	1,121	-41.990%
2026-07-07	11.5000	11.5000	11.4500	11.4500	+6.019%	8	1,136	-51.616%
2026-07-06	10.6500	10.8500	10.5600	10.8000	-6.087%	9	1,135	-48.704%
2026-07-02	10.6500	11.5000	10.6500	11.5000	+6.977%	44	1,084	-51.826%
2026-07-01	9.9600	10.7500	9.9600	10.7500	+15.965%	3	1,084	-48.465%
2026-06-29	9.4000	9.4000	9.2700	9.2700	+3.000%	3	1,083	-40.237%
2026-06-25	9.0000	9.0000	9.0000	9.0000	+8.173%	2	1,083	-38.444%
2026-06-23	8.6000	8.6000	8.3200	8.3200	+14.759%	2	1,085	-33.413%
2026-06-17	7.3000	7.3000	7.2500	7.2500	-24.948%	4	1,087	-23.586%
2026-06-10	9.6600	9.6600	9.6600	9.6600	+9.773%	5	1,087	-42.650%
2026-06-08	8.8000	8.8000	8.8000	8.8000	-4.452%	4	1,082	-37.045%
2026-06-05	9.5000	9.5000	9.2100	9.2100	+16.582%	4	1,082	-39.848%
2026-06-03	7.7000	7.9000	7.7000	7.9000	+13.669%	13	1,078	-29.873%
2026-06-01	7.5000	7.5000	6.9500	6.9500	-17.751%	11	1,085	-20.288%
2026-05-27	8.4500	8.4500	8.4500	8.4500	+0.595%	10	1,095	-34.438%
2026-05-26	7.8000	8.4000	7.8000	8.4000	+5.000%	12	1,085	-34.048%
2026-05-22	8.0000	8.0000	8.0000	8.0000	-0.867%	3	1,072	-30.750%
2026-05-21	8.0700	8.0700	8.0700	8.0700	-11.416%	1	1,072	-31.351%
2026-05-19	8.7000	9.1100	8.6500	9.1100	+18.312%	4	1,072	-39.188%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+2.667%	2	1,068	-28.052%
2026-05-13	7.5000	7.5000	7.5000	7.5000	+4.895%	1	1,066	-26.133%
2026-05-11	7.1500	7.1500	7.1500	7.1500	-12.270%	1	1,065	-22.517%
2026-05-08	7.5000	8.1500	7.5000	8.1500	+16.595%	3	1,064	-32.025%
2026-05-04	7.0500	7.0500	6.9500	6.9900	-8.866%	74	1,061	-20.744%
2026-05-01	7.6700	7.6700	7.6700	7.6700	+5.939%	15	1,094	-27.771%
2026-04-22	7.2400	7.2400	7.2400	7.2400	-1.093%	1	1,094	-23.481%
2026-04-21	7.3200	7.3200	7.3200	7.3200	-0.408%	10	1,085	-24.317%
2026-04-17	6.9700	7.3500	6.9700	7.3500	-1.342%	54	1,085	-24.626%
2026-04-16	7.4500	7.5500	7.4500	7.4500	-6.875%	142	1,102	-25.638%
2026-04-15	8.0000	8.0000	8.0000	8.0000	-4.762%	2	1,244	-30.750%
2026-04-14	8.4000	8.4000	8.4000	8.4000	-4.545%	1	1,244	-34.048%
2026-04-13	9.0000	9.0000	8.8000	8.8000	-7.368%	2	1,244	-37.045%
2026-04-10	9.4900	9.5000	9.2000	9.5000	-8.917%	5	1,242	-41.684%
2026-04-09	10.7000	10.7000	10.4300	10.4300	-6.875%	10	1,245	-46.884%
2026-04-08	11.2500	11.2500	11.2000	11.2000	-10.400%	2	1,239	-50.536%
2026-04-06	12.3000	12.5000	12.3000	12.5000	-3.846%	4	1,240	-55.680%
2026-04-02	12.7500	13.0000	12.7500	13.0000	-0.154%	16	1,222	-57.385%
2026-04-01	13.0200	13.0200	13.0200	13.0200	-15.509%	1	1,222	-57.450%
2026-03-30	14.2200	15.6500	14.2200	15.4100	+14.148%	33	1,222	-64.049%
2026-03-26	13.5000	13.5000	13.5000	13.5000	+13.924%	1	1,194	-58.963%
2026-03-25	11.8500	11.8500	11.8500	11.8500	-14.068%	1	1,195	-53.249%
2026-03-20	13.7900	13.7900	13.7900	13.7900	+2.910%	1	1,196	-59.826%
2026-03-16	12.6500	13.4000	12.6500	13.4000	-5.300%	6	1,197	-58.657%
2026-03-12	14.1500	14.1500	14.1500	14.1500	+2.536%	1	1,198	-60.848%
2026-03-11	13.9000	13.9000	13.8000	13.8000	-7.692%	8	1,197	-59.855%
2026-03-06	14.9500	14.9500	14.9500	14.9500	-1.645%	3	1,205	-62.943%
2026-03-02	15.5800	15.5800	15.2000	15.2000	-0.977%	3	1,205	-63.553%
2026-02-27	15.2000	15.4000	15.0000	15.3500	+15.849%	94	1,202	-63.909%
2026-02-26	13.2500	13.2500	13.2500	13.2500	+1.533%	2	1,191	-58.189%
2026-02-25	13.2400	13.2400	13.0500	13.0500	-11.224%	5	1,195	-57.548%
2026-02-23	14.5000	14.7000	14.4500	14.7000	-1.342%	81	1,195	-62.313%
2026-02-20	14.0400	14.9000	14.0400	14.9000	+1.706%	7	1,195	-62.819%
2026-02-17	14.7500	14.7500	14.6500	14.6500	+1.384%	2	1,189	-62.184%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+1.761%	1	1,189	-61.661%
2026-02-11	14.5000	14.5000	14.2000	14.2000	+5.970%	30	1,188	-60.986%
2026-02-10	13.4000	13.4000	13.4000	13.4000	-2.899%	1	1,189	-58.657%
2026-02-09	13.9000	13.9000	13.8000	13.8000	-6.883%	2	1,190	-59.855%
2026-02-06	14.9000	14.9000	14.7800	14.8200	-0.202%	3	1,190	-62.618%
2026-02-04	13.5500	14.8500	13.5000	14.8500	+26.383%	510	1,190	-62.694%
2026-01-29	11.7500	11.7500	11.7500	11.7500	+3.251%	1	680	-52.851%
2026-01-26	11.4200	11.4200	11.3800	11.3800	-16.077%	7	679	-51.318%
2026-01-23	13.5600	13.5600	13.5600	13.5600	+4.308%	1	681	-59.145%
2026-01-22	12.9500	13.0000	12.9500	13.0000	0.000%	3	680	-57.385%
2026-01-21	13.0000	13.0000	13.0000	13.0000	0.000%	2	679	-57.385%
2026-01-20	12.8000	13.1000	12.8000	13.0000	+8.333%	3	681	-57.385%
2026-01-16	11.7000	12.2000	11.7000	12.0000	-23.323%	4	678	-53.833%
2026-01-08	15.6500	15.6500	15.6500	15.6500	+4.333%	3	678	-64.601%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-4.215%	1	681	-63.067%
2026-01-06	15.5000	15.6600	15.5000	15.6600	+0.128%	5	680	-64.623%
2026-01-02	15.6400	15.6400	15.6400	15.6400	+0.579%	1	675	-64.578%
2025-12-26	15.5500	15.5500	15.5500	15.5500	+7.762%	2	674	-64.373%
2025-12-22	14.6000	14.6000	14.4300	14.4300	-4.120%	4	674	-61.608%
2025-12-19	15.9000	15.9000	15.0500	15.0500	-16.249%	7	676	-63.189%
2025-12-18	17.6000	17.9700	17.5000	17.9700	-1.480%	16	675	-69.171%
2025-12-17	18.0000	18.2700	18.0000	18.2400	+11.560%	107	670	-69.627%
2025-12-15	16.5000	16.5000	16.3500	16.3500	+9.073%	2	678	-66.116%
2025-12-05	14.9900	14.9900	14.9900	14.9900	-9.426%	1	678	-63.042%
2025-12-02	16.6500	16.6500	16.5500	16.5500	-3.273%	2	679	-66.526%
2025-12-01	16.9200	17.1100	16.9200	17.1100	+1.543%	402	679	-67.621%
2025-11-26	17.2000	17.2000	16.8500	16.8500	-5.602%	252	27	-67.122%
2025-11-25	18.7300	18.7300	17.8500	17.8500	-8.508%	19	27	-68.964%
2025-11-21	19.5100	19.5100	19.5100	19.5100	+21.180%	2	29	-71.604%
2025-11-20	16.1000	16.1000	16.1000	16.1000	-11.099%	17	27	-65.590%
2025-11-19	18.1100	18.1100	18.1100	18.1100	+5.107%	1	10	-69.409%
2025-11-18	17.2700	17.2700	17.2300	17.2300	+10.804%	3	10	-67.847%
2025-11-13	15.0000	15.5500	15.0000	15.5500	+12.681%	2	7	-64.373%
2025-11-11	13.8000	13.8000	13.8000	13.8000	0.000%	5	5	-59.855%

.dark-mode .B3rqWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3rqWc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P55CRWV Jun 17 2027 55.00 Put (CRWV270617P00055000)option OPRA

CRWV20270617P55
CRWV Jun 17 2027 55.00 Put (CRWV270617P00055000)
option OPRA