Dark

CRWV20270617P65
CRWV Jun 17 2027 65.00 Put (CRWV270617P00065000)
option OPRA

EOD

Oct 1, 2026

9.02-3.011%(-0.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.6900	9.6900	9.0200	9.0200	-3.011%	6	18,076	0.000%
2026-09-30	9.0200	9.3500	9.0200	9.3000	-1.795%	125	18,075	-3.011%
2026-09-29	9.6000	9.6000	9.4700	9.4700	-2.872%	22	18,076	-4.752%
2026-09-28	9.5300	9.7500	9.5300	9.7500	+1.563%	4	18,095	-7.487%
2026-09-25	9.6000	9.6000	9.6000	9.6000	+2.128%	1	18,091	-6.042%
2026-09-24	9.4000	9.4000	9.2000	9.4000	-1.571%	7	18,090	-4.043%
2026-09-23	9.4000	9.7500	9.3000	9.5500	-3.535%	485	18,091	-5.550%
2026-09-22	9.8500	9.9000	9.8500	9.9000	-0.901%	4	17,818	-8.889%
2026-09-21	11.1400	11.1400	9.9000	9.9900	-9.593%	8	17,818	-9.710%
2026-09-18	11.6000	11.9000	11.0500	11.0500	-6.356%	26	17,816	-18.371%
2026-09-17	12.0500	12.1000	11.6000	11.8000	+5.357%	36	17,813	-23.559%
2026-09-16	11.1300	11.2000	11.0700	11.2000	-5.485%	7	17,804	-19.464%
2026-09-15	11.8500	11.8500	11.8500	11.8500	+6.757%	1	17,803	-23.882%
2026-09-14	11.2000	11.4000	11.1000	11.1000	+8.824%	40	17,802	-18.739%
2026-09-11	10.0500	10.2000	10.0500	10.2000	-2.857%	26	17,767	-11.569%
2026-09-10	10.2100	10.5000	10.2100	10.5000	+9.948%	3	17,761	-14.095%
2026-09-09	9.2500	9.5500	9.2500	9.5500	+6.111%	1,151	17,760	-5.550%
2026-09-08	9.5000	9.6800	8.5900	9.0000	-11.937%	1,714	18,806	+0.222%
2026-09-04	10.2500	10.3000	10.1000	10.2200	-4.397%	575	17,855	-11.742%
2026-09-03	10.7800	10.8000	10.6900	10.6900	-5.398%	12	17,855	-15.622%
2026-09-02	11.5800	11.7400	11.2500	11.3000	0.000%	2,422	17,845	-20.177%
2026-09-01	11.4000	11.6000	11.3000	11.3000	+4.630%	33	16,825	-20.177%
2026-08-31	10.8500	10.8500	10.8000	10.8000	-6.897%	26	16,792	-16.481%
2026-08-28	11.2400	11.6000	11.2400	11.6000	+3.571%	6	16,767	-22.241%
2026-08-27	11.2000	11.2000	11.2000	11.2000	-1.582%	11	16,766	-19.464%
2026-08-26	11.4500	11.4500	11.3800	11.3800	-2.318%	2	16,776	-20.738%
2026-08-25	11.4000	11.6500	11.3000	11.6500	-2.917%	18	16,776	-22.575%
2026-08-24	12.2900	12.2900	11.6000	12.0000	+4.803%	10	16,789	-24.833%
2026-08-21	11.3600	11.4500	11.2500	11.4500	+3.996%	13	16,789	-21.223%
2026-08-20	10.9600	11.0100	10.9600	11.0100	+2.897%	36	16,797	-18.074%
2026-08-19	11.0800	11.1200	10.3600	10.7000	+1.808%	16	16,815	-15.701%
2026-08-18	9.1500	10.5500	9.1500	10.5100	+25.119%	422	16,813	-14.177%
2026-08-17	8.8800	8.8800	8.4000	8.4000	-0.709%	29	16,391	+7.381%
2026-08-13	8.2800	8.5000	7.8800	8.4600	-1.284%	15	16,364	+6.619%
2026-08-12	9.0000	9.3600	8.5700	8.5700	-32.467%	44	16,376	+5.251%
2026-08-11	12.6600	13.0000	12.6200	12.6900	-2.385%	31	16,388	-28.920%
2026-08-10	13.0000	13.0000	13.0000	13.0000	-4.692%	20	16,384	-30.615%
2026-08-07	13.9000	13.9000	13.6400	13.6400	-0.800%	15	16,404	-33.871%
2026-08-05	14.0500	14.0500	13.7500	13.7500	-0.722%	2	16,416	-34.400%
2026-08-04	14.3900	14.3900	13.8500	13.8500	-10.182%	17	16,416	-34.874%
2026-08-03	18.1500	18.1500	15.4200	15.4200	-17.319%	28	16,431	-41.505%
2026-07-31	18.3500	18.6500	18.3500	18.6500	+4.482%	26	16,444	-51.635%
2026-07-30	20.0000	20.0000	17.6500	17.8500	-19.955%	31	16,418	-49.468%
2026-07-29	21.0700	22.3000	21.0700	22.3000	+10.123%	7	16,423	-59.552%
2026-07-28	20.0000	20.5100	20.0000	20.2500	+6.579%	71	16,416	-55.457%
2026-07-27	18.1500	19.0600	18.1500	19.0000	+7.405%	2,007	16,415	-52.526%
2026-07-24	17.5200	17.8000	17.5200	17.6900	+9.739%	23	14,416	-49.011%
2026-07-23	16.1500	16.1500	16.1000	16.1200	-1.407%	7	14,401	-44.045%
2026-07-22	16.3500	16.3500	16.3500	16.3500	-7.627%	10	14,395	-44.832%
2026-07-21	17.5000	17.7000	17.5000	17.7000	-4.324%	2	14,385	-49.040%
2026-07-20	18.5000	18.5000	18.5000	18.5000	+1.648%	1	14,383	-51.243%
2026-07-16	17.7000	18.4000	17.7000	18.2000	+11.179%	4	14,382	-50.440%
2026-07-15	16.3800	16.3800	16.3700	16.3700	+3.805%	3	14,379	-44.899%
2026-07-14	15.7700	15.7700	15.7700	15.7700	+1.742%	1	14,376	-42.803%
2026-07-13	15.3500	15.5000	15.3500	15.5000	+9.773%	11	14,375	-41.806%
2026-07-10	14.0000	14.1200	14.0000	14.1200	+2.542%	12	14,380	-36.119%
2026-07-09	14.5800	14.5800	13.7700	13.7700	-13.938%	487	14,383	-34.495%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-1.538%	1	13,900	-43.625%
2026-07-02	15.3400	16.3600	15.3400	16.2500	+7.261%	26	13,916	-44.492%
2026-07-01	14.4500	15.1500	14.2200	15.1500	+18.359%	12	13,916	-40.462%
2026-06-25	12.8000	12.8000	12.8000	12.8000	-3.469%	1	13,911	-29.531%
2026-06-24	13.0900	13.2600	13.0000	13.2600	+9.587%	3	13,911	-31.976%
2026-06-23	12.2400	12.2400	12.1000	12.1000	+0.415%	11	13,910	-25.455%
2026-06-22	10.8000	12.0700	10.8000	12.0500	+12.407%	3	13,899	-25.145%
2026-06-18	10.7000	10.7200	10.7000	10.7200	+1.132%	2	13,895	-15.858%
2026-06-16	10.8700	10.8700	10.6000	10.6000	-10.699%	2	13,895	-14.906%
2026-06-15	11.8700	11.8700	11.8700	11.8700	-10.076%	3	13,897	-24.010%
2026-06-12	13.8500	13.8500	13.0000	13.2000	-8.524%	100	13,894	-31.667%
2026-06-11	14.5500	14.5900	14.3500	14.4300	+1.979%	40	13,873	-37.491%
2026-06-10	14.0000	14.1500	14.0000	14.1500	+3.663%	30	13,836	-36.254%
2026-06-09	13.9500	13.9500	13.6500	13.6500	+5.814%	469	13,806	-33.919%
2026-06-08	12.8000	12.9000	12.8000	12.9000	+6.260%	82	13,337	-30.078%
2026-06-04	11.9400	12.1400	11.8600	12.1400	+5.657%	5	13,357	-25.700%
2026-06-03	11.4000	11.4900	11.4000	11.4900	+8.704%	2	13,353	-21.497%
2026-06-02	10.0000	10.5700	10.0000	10.5700	+1.342%	21	13,351	-14.664%
2026-06-01	10.5600	10.8500	10.4300	10.4300	-16.225%	17	13,330	-13.519%
2026-05-29	11.9100	12.4500	11.9100	12.4500	-3.113%	11	13,337	-27.550%
2026-05-27	12.7000	12.8500	12.7000	12.8500	+5.328%	5	13,346	-29.805%
2026-05-26	11.8500	12.2000	11.8500	12.2000	+5.628%	22	13,344	-26.066%
2026-05-22	11.5500	11.5500	11.5500	11.5500	-2.119%	10	13,332	-21.905%
2026-05-21	11.8000	11.8000	11.8000	11.8000	-5.600%	1	13,331	-23.559%
2026-05-20	12.2500	12.5000	12.2500	12.5000	0.000%	14	13,331	-27.840%
2026-05-19	12.4900	12.5000	12.4900	12.5000	+0.644%	8	13,347	-27.840%
2026-05-18	12.0000	12.4200	12.0000	12.4200	+12.909%	5	13,347	-27.375%
2026-05-15	11.0000	11.0900	11.0000	11.0000	+2.326%	3	13,347	-18.000%
2026-05-13	10.7500	10.7500	10.7500	10.7500	-4.359%	2	13,344	-16.093%
2026-05-12	11.0500	11.8800	11.0500	11.2400	+7.048%	68	13,320	-19.751%
2026-05-11	10.3800	10.5000	10.3500	10.5000	-2.868%	9,910	13,320	-14.095%
2026-05-08	10.0000	11.1900	10.0000	10.8100	+23.826%	34	3,411	-16.559%
2026-05-06	8.7300	8.7300	8.7300	8.7300	-11.729%	5	3,377	+3.322%
2026-05-04	9.8900	9.8900	9.8900	9.8900	-7.914%	1	3,382	-8.797%
2026-05-01	10.9200	10.9200	10.7000	10.7400	-4.956%	20	3,363	-16.015%
2026-04-29	11.3000	11.3000	11.3000	11.3000	-11.373%	2	3,363	-20.177%
2026-04-28	12.5500	12.7500	12.5500	12.7500	+21.429%	112	3,364	-29.255%
2026-04-23	10.1500	10.5000	9.7700	10.5000	+3.448%	13	3,357	-14.095%
2026-04-22	10.1500	10.1500	10.1500	10.1500	-11.739%	1	3,369	-11.133%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+12.745%	20	3,368	-21.565%
2026-04-17	10.5000	10.5000	10.2000	10.2000	-5.556%	2	3,388	-11.569%
2026-04-16	10.5500	10.8000	10.5500	10.8000	-12.903%	11	3,387	-16.481%
2026-04-13	12.2800	12.4000	12.2800	12.4000	-7.394%	2	3,376	-27.258%
2026-04-10	14.4500	14.6500	13.0900	13.3900	-8.350%	2,659	3,378	-32.636%
2026-04-09	15.7400	15.7400	14.6100	14.6100	-30.889%	6	738	-38.261%
2026-03-30	19.7400	21.1400	19.7400	21.1400	+12.927%	2	737	-57.332%
2026-03-27	18.7200	18.7200	18.7200	18.7200	-1.990%	1	737	-51.816%
2026-03-20	19.1000	19.1000	19.1000	19.1000	+4.945%	9	736	-52.775%
2026-03-17	18.2000	18.2000	18.2000	18.2000	-5.943%	1	731	-50.440%
2026-03-13	19.3500	19.3500	19.3500	19.3500	-1.777%	1	730	-53.385%
2026-03-11	19.7000	19.7000	19.7000	19.7000	-9.217%	1	730	-54.213%
2026-03-09	22.1500	22.1500	21.7000	21.7000	+2.892%	2	730	-58.433%
2026-03-05	20.7000	21.0900	20.7000	21.0900	+5.450%	522	730	-57.231%
2026-03-04	20.0000	20.0000	20.0000	20.0000	-6.760%	10	208	-54.900%
2026-03-02	21.4500	21.4500	21.4500	21.4500	+0.468%	1	214	-57.949%
2026-02-27	20.2500	21.3900	20.2500	21.3500	+20.553%	40	214	-57.752%
2026-02-26	17.7800	17.7800	17.7100	17.7100	-2.209%	4	187	-49.068%
2026-02-25	18.1100	18.1100	18.1100	18.1100	-2.895%	1	188	-50.193%
2026-02-24	18.6500	18.6500	18.6500	18.6500	-6.750%	1	188	-51.635%
2026-02-20	20.0800	20.0800	20.0000	20.0000	+4.439%	3	188	-54.900%
2026-02-13	19.3000	19.3000	19.1500	19.1500	-5.198%	2	185	-52.898%
2026-02-06	20.2000	20.2000	20.2000	20.2000	-0.493%	1	185	-55.347%
2026-02-05	21.0000	21.0000	20.3000	20.3000	+6.842%	15	185	-55.567%
2026-02-03	19.0000	19.0000	19.0000	19.0000	+9.890%	1	185	-52.526%
2026-01-30	17.1600	17.3200	17.1600	17.2900	+10.479%	6	186	-47.831%
2026-01-28	16.1000	16.1000	15.6500	15.6500	+3.505%	14	181	-42.364%
2026-01-27	15.5400	15.5400	15.1200	15.1200	-16.000%	4	182	-40.344%
2026-01-21	18.0000	18.0000	18.0000	18.0000	-1.099%	1	186	-49.889%
2026-01-12	18.2000	18.2000	18.2000	18.2000	-13.126%	10	185	-50.440%
2026-01-06	20.8500	20.9500	20.8500	20.9500	+3.662%	2	195	-56.945%
2026-01-02	20.1800	20.2100	20.1700	20.2100	-5.649%	10	195	-55.369%
2025-12-31	21.4200	21.4200	21.4200	21.4200	+2.243%	1	184	-57.890%
2025-12-30	21.3100	21.3300	20.9500	20.9500	-0.758%	160	184	-56.945%
2025-12-29	21.1100	21.1100	21.1100	21.1100	-0.565%	1	24	-57.271%
2025-12-26	20.7500	21.2300	20.7500	21.2300	+3.967%	4	23	-57.513%
2025-12-23	20.4200	20.4200	20.4200	20.4200	+3.919%	1	21	-55.828%
2025-12-22	19.6500	19.8500	19.6500	19.6500	-3.818%	4	22	-54.097%
2025-12-19	20.4300	20.4300	20.4300	20.4300	-16.099%	1	22	-55.849%
2025-12-17	24.0500	24.3500	24.0500	24.3500	+20.010%	2	21	-62.957%
2025-12-11	20.3000	20.3000	20.2900	20.2900	+5.130%	2	21	-55.545%
2025-12-10	19.3500	19.3500	19.3000	19.3000	-4.879%	2	21	-53.264%
2025-12-04	20.2500	20.2900	20.2500	20.2900	-8.604%	2	21	-55.545%
2025-12-03	22.3000	22.3000	22.2000	22.2000	+3.400%	2	21	-59.369%
2025-12-02	22.4400	22.4400	21.3000	21.4700	-13.427%	5	21	-57.988%
2025-11-25	25.1900	25.1900	24.8000	24.8000	+12.727%	6	20	-63.629%
2025-11-24	23.9100	23.9100	22.0000	22.0000	-12.906%	4	24	-59.000%
2025-11-21	24.3500	25.5000	24.3500	25.2600	+10.499%	14	21	-64.291%
2025-11-20	21.7300	22.8600	21.7300	22.8600	-4.829%	6	14	-60.542%
2025-11-18	23.0400	24.0200	23.0400	24.0200	+4.208%	4	9	-62.448%
2025-11-17	22.9000	23.0500	22.9000	23.0500	+21.316%	2	5	-60.868%
2025-11-12	19.0000	19.0000	19.0000	19.0000	+9.195%	3	1	-52.526%
2025-11-07	17.5000	17.5000	17.4000	17.4000	0.000%	2	1	-48.161%

.dark-mode .S1x1T0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1x1T0{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P65CRWV Jun 17 2027 65.00 Put (CRWV270617P00065000)option OPRA

CRWV20270617P65
CRWV Jun 17 2027 65.00 Put (CRWV270617P00065000)
option OPRA