Dark

CRWV20270617P60
CRWV Jun 17 2027 60.00 Put (CRWV270617P00060000)
option OPRA

EOD

Oct 1, 2026

7.45+0.949%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4500	7.4500	7.4500	7.4500	+0.949%	1	2,992	0.000%
2026-09-30	7.3500	7.4500	7.3500	7.3800	-3.529%	229	2,991	+0.949%
2026-09-29	7.1500	7.6500	7.1500	7.6500	-1.923%	4	2,950	-2.614%
2026-09-28	7.6800	7.8600	7.6800	7.8000	+5.405%	3	2,952	-4.487%
2026-09-25	7.5000	7.6500	7.3700	7.4000	+3.352%	14	2,950	+0.676%
2026-09-24	7.8000	7.8000	7.1600	7.1600	-6.405%	9	2,945	+4.050%
2026-09-23	7.4500	7.7500	7.4000	7.6500	-3.165%	112	2,946	-2.614%
2026-09-22	7.7300	7.9000	7.7300	7.9000	-0.629%	3	3,029	-5.696%
2026-09-21	8.4500	8.4500	7.9500	7.9500	-12.829%	35	3,028	-6.289%
2026-09-18	9.4900	9.4900	9.1200	9.1200	-4.000%	2	3,028	-18.311%
2026-09-17	9.7900	9.7900	9.5000	9.5000	+0.956%	6	3,028	-21.579%
2026-09-16	9.4300	9.4300	9.4000	9.4100	-0.738%	99	3,022	-20.829%
2026-09-15	9.1200	9.5200	9.1200	9.4800	+4.176%	1,019	2,953	-21.414%
2026-09-14	8.4000	9.2500	8.4000	9.1000	+9.639%	9	2,286	-18.132%
2026-09-11	8.3000	8.3000	8.1500	8.3000	-1.775%	18	2,282	-10.241%
2026-09-10	8.5500	8.6000	8.0000	8.4500	+7.918%	25	2,279	-11.834%
2026-09-09	7.8500	8.0000	7.6000	7.8300	+7.407%	405	2,271	-4.853%
2026-09-08	7.2000	7.2900	7.0400	7.2900	-13.728%	164	2,233	+2.195%
2026-09-04	8.4200	8.4500	8.0000	8.4500	-1.744%	25	2,098	-11.834%
2026-09-03	8.8000	8.8000	8.6000	8.6000	-7.127%	4	2,098	-13.372%
2026-09-02	9.3800	9.5200	9.2500	9.2600	-0.430%	110	2,098	-19.546%
2026-09-01	9.3600	9.3600	9.1600	9.3000	+3.333%	20	2,035	-19.892%
2026-08-31	9.1900	9.1900	9.0000	9.0000	-3.743%	14	2,022	-17.222%
2026-08-28	9.0500	9.3500	9.0500	9.3500	+1.630%	17	2,033	-20.321%
2026-08-26	9.3700	9.4000	9.2000	9.2000	0.000%	4	2,029	-19.022%
2026-08-25	9.3000	9.3000	9.1700	9.2000	-4.167%	6	2,029	-19.022%
2026-08-24	10.0000	10.1000	9.6000	9.6000	+5.033%	5	2,031	-22.396%
2026-08-21	8.9000	9.1400	8.8000	9.1400	+1.556%	5	2,030	-18.490%
2026-08-20	8.7500	9.0900	8.7500	9.0000	+2.740%	72	2,030	-17.222%
2026-08-19	9.1800	9.1800	8.4800	8.7600	+2.938%	23	1,991	-14.954%
2026-08-18	8.2000	8.5400	8.2000	8.5100	+23.333%	25	1,985	-12.456%
2026-08-17	7.3000	7.3000	6.9000	6.9000	-2.817%	3	1,981	+7.971%
2026-08-14	7.2400	7.2400	7.0900	7.1000	+0.424%	75	1,981	+4.930%
2026-08-13	6.8000	7.0700	6.6000	7.0700	+3.971%	13	1,982	+5.375%
2026-08-12	8.0000	8.0000	6.8000	6.8000	-32.540%	56	1,985	+9.559%
2026-08-11	10.0000	10.5000	10.0000	10.0800	-6.233%	34	1,972	-26.091%
2026-08-10	10.7500	10.7500	10.7500	10.7500	-2.273%	1	1,995	-30.698%
2026-08-07	11.8600	11.8600	11.0000	11.0000	-9.166%	4	1,995	-32.273%
2026-08-06	12.1100	12.1100	12.1100	12.1100	+3.504%	1	1,995	-38.481%
2026-08-04	12.0000	12.0000	11.5000	11.7000	-12.030%	56	1,995	-36.325%
2026-08-03	14.2000	14.2000	13.3000	13.3000	-17.391%	15	1,970	-43.985%
2026-07-31	14.6000	16.1000	14.6000	16.1000	+5.921%	4	1,976	-53.727%
2026-07-30	17.5000	17.5000	15.2000	15.2000	-20.544%	124	1,979	-50.987%
2026-07-29	17.7000	19.1300	17.7000	19.1300	+10.899%	25	1,957	-61.056%
2026-07-28	16.5700	17.2500	16.5700	17.2500	+8.833%	8	1,951	-56.812%
2026-07-27	16.2000	16.2000	15.8500	15.8500	+2.258%	10	1,958	-52.997%
2026-07-24	14.3100	15.5000	14.3100	15.5000	+16.629%	3	1,964	-51.935%
2026-07-23	13.2900	13.2900	13.2900	13.2900	-1.263%	1	1,963	-43.943%
2026-07-22	13.4000	13.4600	13.4000	13.4600	-5.544%	6	1,964	-44.651%
2026-07-21	15.1500	15.1500	14.2500	14.2500	-7.468%	4	1,960	-47.719%
2026-07-20	15.4000	15.4000	15.4000	15.4000	-6.440%	1	1,962	-51.623%
2026-07-17	15.9500	16.4600	15.9100	16.4600	+6.606%	3	1,963	-54.739%
2026-07-16	15.0000	15.6400	15.0000	15.4400	+12.701%	15	1,965	-51.749%
2026-07-14	13.3300	13.7000	13.3300	13.7000	+16.695%	2	1,958	-45.620%
2026-07-10	11.7400	11.7400	11.7400	11.7400	+0.342%	1	1,957	-36.542%
2026-07-09	11.7000	11.7000	11.7000	11.7000	-16.429%	1	1,957	-36.325%
2026-07-07	12.9900	14.0000	12.9900	14.0000	+9.375%	8	1,957	-46.786%
2026-07-06	12.8700	12.8700	12.8000	12.8000	-4.833%	6	1,960	-41.797%
2026-07-02	12.6200	13.4500	12.6200	13.4500	+3.462%	12	1,945	-44.610%
2026-07-01	12.5000	13.1500	12.2100	13.0000	+15.044%	23	1,945	-42.692%
2026-06-26	11.5700	11.5700	11.3000	11.3000	+3.196%	2	1,935	-34.071%
2026-06-25	10.8300	11.0000	10.8300	10.9500	+7.564%	8	1,934	-31.963%
2026-06-23	10.1800	10.1800	10.1800	10.1800	+4.197%	1	1,940	-26.817%
2026-06-22	9.7700	9.7700	9.7700	9.7700	+10.147%	1	1,939	-23.746%
2026-06-17	8.8800	8.8800	8.8700	8.8700	-1.444%	6	1,936	-16.009%
2026-06-16	9.4000	9.4000	9.0000	9.0000	-16.279%	25	1,936	-17.222%
2026-06-12	10.8000	10.8000	10.7500	10.7500	-12.602%	5	1,936	-30.698%
2026-06-11	12.2000	12.3000	12.2000	12.3000	+3.448%	701	1,938	-39.431%
2026-06-10	11.3500	11.8900	11.3500	11.8900	+12.170%	25	1,292	-37.342%
2026-06-08	10.7500	10.7500	10.6000	10.6000	-7.424%	17	1,295	-29.717%
2026-06-05	11.4500	11.4500	11.4500	11.4500	+19.520%	1	1,288	-34.934%
2026-06-03	9.5800	9.5800	9.5800	9.5800	+12.706%	24	1,288	-22.234%
2026-06-01	9.0600	9.0600	8.5000	8.5000	-15.000%	36	1,264	-12.353%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-7.407%	200	1,274	-25.500%
2026-05-27	10.8000	10.8000	10.8000	10.8000	+9.533%	1	1,074	-31.019%
2026-05-26	9.5000	9.8600	9.5000	9.8600	-5.010%	16	1,075	-24.442%
2026-05-20	10.3800	10.3800	10.3800	10.3800	+0.290%	1	1,074	-28.227%
2026-05-19	10.7500	11.0000	10.2500	10.3500	-0.481%	24	1,060	-28.019%
2026-05-18	10.0300	10.4000	10.0300	10.4000	+10.874%	3	1,060	-28.365%
2026-05-15	9.4000	9.4000	9.2000	9.3800	+13.012%	78	1,060	-20.576%
2026-05-14	8.7600	8.7600	8.3000	8.3000	-15.907%	47	1,011	-10.241%
2026-05-12	9.8500	10.0500	9.7000	9.8700	+9.667%	118	935	-24.519%
2026-05-11	9.0000	9.0000	9.0000	9.0000	-1.424%	50	935	-17.222%
2026-05-08	8.4000	9.4800	8.4000	9.1300	+15.863%	55	935	-18.401%
2026-05-07	7.8800	7.8800	7.8800	7.8800	+5.772%	1	884	-5.457%
2026-05-06	7.4000	7.4500	7.4000	7.4500	-12.353%	4	884	0.000%
2026-05-05	8.5000	8.5000	8.5000	8.5000	0.000%	1	884	-12.353%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-17.874%	1	883	-12.353%
2026-04-28	10.7000	10.7000	10.3500	10.3500	+7.143%	3	883	-28.019%
2026-04-27	10.5500	10.5500	9.6600	9.6600	+11.547%	27	881	-22.878%
2026-04-23	8.6600	8.6600	8.6600	8.6600	+6.258%	1	870	-13.972%
2026-04-22	8.4700	8.4700	8.1500	8.1500	-8.939%	2	869	-8.589%
2026-04-16	9.2500	9.2500	8.9500	8.9500	-5.690%	140	869	-16.760%
2026-04-15	9.4900	9.4900	9.4900	9.4900	-5.760%	2	811	-21.496%
2026-04-14	10.1000	10.1500	9.2000	10.0700	-8.455%	68	813	-26.018%
2026-04-13	11.0000	11.0000	11.0000	11.0000	-2.655%	2	813	-32.273%
2026-04-10	12.2500	12.2500	11.3000	11.3000	-13.077%	5	811	-34.071%
2026-04-08	13.0000	13.0000	13.0000	13.0000	-12.162%	1	810	-42.692%
2026-04-07	14.8000	14.8000	14.8000	14.8000	-1.661%	1	810	-49.662%
2026-04-06	15.0500	15.0500	15.0500	15.0500	-2.903%	1	810	-50.498%
2026-04-01	15.5000	15.5000	15.5000	15.5000	-3.427%	1	809	-51.935%
2026-03-31	16.5000	16.5000	16.0500	16.0500	-10.932%	8	808	-53.583%
2026-03-30	17.2000	18.2000	17.2000	18.0200	+6.627%	5	807	-58.657%
2026-03-27	15.8000	17.0500	15.8000	16.9000	+11.184%	32	803	-55.917%
2026-03-26	15.2000	15.2000	15.2000	15.2000	+6.517%	1	779	-50.987%
2026-03-25	14.1000	14.2700	14.0000	14.2700	-7.935%	92	778	-47.793%
2026-03-24	15.5000	15.5000	15.5000	15.5000	+0.649%	1	760	-51.935%
2026-03-23	15.4200	15.4200	15.4000	15.4000	-6.098%	32	759	-51.623%
2026-03-20	16.4000	16.4000	16.4000	16.4000	+5.331%	1	759	-54.573%
2026-03-19	15.5700	15.5700	15.5700	15.5700	+0.193%	5	758	-52.152%
2026-03-18	16.1000	16.1000	15.5400	15.5400	-0.385%	51	758	-52.059%
2026-03-17	15.6000	15.6000	15.6000	15.6000	-3.106%	1	708	-52.244%
2026-03-13	16.7000	16.7000	16.1000	16.1000	-3.593%	6	707	-53.727%
2026-03-12	16.7000	16.7000	16.7000	16.7000	+0.906%	1	707	-55.389%
2026-03-11	16.5500	16.5500	16.5500	16.5500	-12.803%	1	706	-54.985%
2026-03-09	18.9800	18.9800	18.9800	18.9800	-0.105%	1	706	-60.748%
2026-03-06	19.0000	19.0000	19.0000	19.0000	+0.636%	1	707	-60.789%
2026-03-03	19.5900	20.2800	18.8800	18.8800	+3.736%	87	706	-60.540%
2026-03-02	18.2000	18.2000	18.2000	18.2000	-0.438%	1	763	-59.066%
2026-02-27	18.0000	18.2800	17.5700	18.2800	+17.708%	10	762	-59.245%
2026-02-26	15.5900	15.6000	15.5300	15.5300	-6.671%	114	753	-52.028%
2026-02-23	16.6400	16.6400	16.6400	16.6400	+4.523%	2	641	-55.228%
2026-02-10	15.9200	15.9200	15.9200	15.9200	+0.126%	1	639	-53.204%
2026-02-09	15.9000	15.9000	15.9000	15.9000	-7.558%	1	639	-53.145%
2026-02-06	17.0500	17.2000	17.0300	17.2000	0.000%	6	638	-56.686%
2026-02-04	17.2000	17.2000	17.2000	17.2000	+15.204%	2	636	-56.686%
2026-01-30	14.9300	14.9300	14.9300	14.9300	+2.966%	2	634	-50.100%
2026-01-29	14.5000	14.5000	14.5000	14.5000	+16.935%	30	633	-48.621%
2026-01-28	12.4000	12.4000	12.4000	12.4000	-6.415%	1	662	-39.919%
2026-01-27	13.5000	13.5000	13.2500	13.2500	-11.371%	52	663	-43.774%
2026-01-23	15.1000	15.1000	14.9500	14.9500	-6.563%	2	613	-50.167%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+10.574%	1	613	-53.438%
2026-01-16	14.3000	14.4700	14.3000	14.4700	-3.146%	3	613	-48.514%
2026-01-15	14.9400	14.9400	14.9400	14.9400	-6.916%	5	613	-50.134%
2026-01-14	16.0500	16.0500	16.0500	16.0500	+4.697%	1	611	-53.583%
2026-01-12	16.5000	16.5000	15.3300	15.3300	-15.537%	3	611	-51.402%
2026-01-06	18.0000	18.1500	18.0000	18.1500	+14.151%	2	612	-58.953%
2026-01-05	16.7500	16.7500	15.9000	15.9000	-10.674%	2	612	-53.145%
2026-01-02	17.9500	17.9500	17.5500	17.8000	-2.732%	5	612	-58.146%
2025-12-29	18.2600	18.3000	18.2600	18.3000	-0.109%	3	610	-59.290%
2025-12-26	18.3200	18.3200	18.3200	18.3200	-3.630%	1	608	-59.334%
2025-12-19	19.0000	19.0100	19.0000	19.0100	-10.118%	20	608	-60.810%
2025-12-17	20.2100	21.1500	20.0000	21.1500	+7.089%	53	618	-64.775%
2025-12-16	19.9500	19.9500	19.7500	19.7500	+12.344%	4	568	-62.278%
2025-12-04	18.1000	18.1000	17.5600	17.5800	-5.585%	6	564	-57.622%
2025-12-02	19.0500	19.0500	18.6200	18.6200	-8.276%	3	564	-59.989%
2025-12-01	20.5000	20.5000	20.3000	20.3000	-7.601%	2	565	-63.300%
2025-11-21	22.3000	22.3000	21.9700	21.9700	+12.667%	2	565	-66.090%
2025-11-20	19.5000	19.5000	19.5000	19.5000	-3.941%	1	564	-61.795%
2025-11-19	20.2500	20.3000	20.2500	20.3000	-3.241%	2	564	-63.300%
2025-11-18	20.2000	20.9800	20.2000	20.9800	+8.424%	4	564	-64.490%
2025-11-14	18.6500	19.3500	18.6500	19.3500	+8.769%	561	562	-61.499%
2025-11-13	17.7900	17.7900	17.7900	17.7900	0.000%	1	1	-58.123%

.dark-mode .m10Xdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m10Xdn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P60CRWV Jun 17 2027 60.00 Put (CRWV270617P00060000)option OPRA

CRWV20270617P60
CRWV Jun 17 2027 60.00 Put (CRWV270617P00060000)
option OPRA