Dark

CRWV20270617P70
CRWV Jun 17 2027 70.00 Put (CRWV270617P00070000)
option OPRA

EOD

Jun 29, 2026

15.77-0.190%(-0.03)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.9000	15.9000	15.7700	15.7700	-0.190%	182	1,695	0.000%
2026-06-26	15.7400	15.9900	15.7400	15.8000	+4.705%	3	1,527	-0.190%
2026-06-25	14.6000	15.0900	14.6000	15.0900	-0.854%	154	1,526	+4.506%
2026-06-24	15.2200	15.2200	15.2200	15.2200	+6.434%	1	1,379	+3.614%
2026-06-23	14.4000	14.4000	13.9000	14.3000	+4.303%	3	1,378	+10.280%
2026-06-22	13.7100	13.7100	13.7100	13.7100	+8.983%	1	1,375	+15.026%
2026-06-18	12.5800	12.5800	12.5800	12.5800	-13.241%	5	1,379	+25.358%
2026-06-15	14.5000	14.5000	14.5000	14.5000	-9.091%	10	1,379	+8.759%
2026-06-12	15.9500	15.9500	15.9500	15.9500	-6.176%	2	1,369	-1.129%
2026-06-11	17.0000	17.0000	17.0000	17.0000	+2.719%	2	1,370	-7.235%
2026-06-10	15.9000	16.7000	15.9000	16.5500	+4.088%	22	1,368	-4.713%
2026-06-09	15.4000	15.9500	15.4000	15.9000	+4.605%	3	1,363	-0.818%
2026-06-08	15.2000	15.2000	15.2000	15.2000	-3.797%	50	1,361	+3.750%
2026-06-05	14.9700	15.8000	14.9500	15.8000	+11.819%	21	1,311	-0.190%
2026-06-04	14.2500	14.3000	13.8100	14.1300	+5.291%	9	1,310	+11.607%
2026-06-03	13.4500	13.4500	13.4200	13.4200	-5.293%	23	1,303	+17.511%
2026-05-29	14.1700	14.1700	14.1700	14.1700	-2.545%	1	1,300	+11.291%
2026-05-27	15.0000	15.0000	14.5400	14.5400	+3.488%	2	1,300	+8.459%
2026-05-26	14.0200	14.0500	14.0100	14.0500	-3.103%	20	1,301	+12.242%
2026-05-20	14.5500	14.5500	14.3000	14.5000	-1.695%	34	1,301	+8.759%
2026-05-19	14.8000	14.8000	14.7500	14.7500	+17.250%	4	1,267	+6.915%
2026-05-13	12.5800	12.5800	12.5800	12.5800	-5.057%	5	1,267	+25.358%
2026-05-12	13.3500	14.4300	13.2500	13.2500	+26.190%	67	1,202	+19.019%
2026-05-06	10.9000	10.9000	10.5000	10.5000	-29.006%	27	1,202	+50.190%
2026-04-28	14.8000	14.8000	14.6400	14.7900	+7.799%	12	1,207	+6.626%
2026-04-24	13.2800	13.7500	13.2800	13.7200	+9.936%	3	1,199	+14.942%
2026-04-23	12.2000	12.4800	12.2000	12.4800	+8.333%	18	1,199	+26.362%
2026-04-22	11.5200	11.5200	11.5200	11.5200	-8.861%	1	1,214	+36.892%
2026-04-20	12.6400	12.6400	12.6400	12.6400	+3.100%	10	1,213	+24.763%
2026-04-17	12.1700	12.2600	12.1700	12.2600	-2.155%	7	1,213	+28.630%
2026-04-16	12.5300	12.5300	12.5300	12.5300	-14.119%	4	1,208	+25.858%
2026-04-14	14.5900	14.5900	14.5900	14.5900	+3.037%	50	1,210	+8.088%
2026-04-13	15.0000	15.0000	14.1600	14.1600	-10.662%	2	1,236	+11.370%
2026-04-10	15.4500	15.8500	15.4500	15.8500	-8.116%	5	1,235	-0.505%
2026-04-09	17.1000	17.2500	17.1000	17.2500	-4.432%	8	1,231	-8.580%
2026-04-08	18.0500	18.0500	18.0500	18.0500	-6.959%	6	1,237	-12.632%
2026-04-07	19.4000	19.4000	19.4000	19.4000	-8.534%	30	1,243	-18.711%
2026-04-01	20.8500	21.2200	20.8400	21.2100	-1.211%	8	1,213	-25.648%
2026-03-31	22.2200	22.2200	21.4700	21.4700	-3.937%	5	1,215	-26.549%
2026-03-27	22.5000	22.5000	22.3500	22.3500	+9.990%	4	1,216	-29.441%
2026-03-26	19.8000	20.3200	19.8000	20.3200	+4.205%	2	1,218	-22.392%
2026-03-25	19.5000	19.5000	19.5000	19.5000	-7.187%	2	1,220	-19.128%
2026-03-24	21.0100	21.0100	21.0100	21.0100	-4.457%	2	1,222	-24.941%
2026-03-20	21.3800	21.9900	21.3800	21.9900	+3.972%	2	1,222	-28.286%
2026-03-18	20.8000	21.2100	20.7400	21.1500	-13.106%	33	1,222	-25.437%
2026-03-09	24.3400	24.3400	24.3400	24.3400	-4.399%	1	1,190	-35.210%
2026-03-03	25.0500	25.7500	24.7500	25.4600	+6.975%	4	1,190	-38.060%
2026-03-02	23.9500	23.9500	23.8000	23.8000	-0.543%	2	1,191	-33.739%
2026-02-27	23.5000	23.9300	23.5000	23.9300	+16.448%	18	1,192	-34.099%
2026-02-26	20.5500	20.5500	20.5500	20.5500	-4.640%	15	1,174	-23.260%
2026-02-24	21.6800	21.6800	21.5500	21.5500	-3.795%	2	1,174	-26.821%
2026-02-20	22.4000	22.4000	22.4000	22.4000	+6.161%	1	1,174	-29.598%
2026-02-19	21.1000	21.1000	21.1000	21.1000	-2.540%	10	1,173	-25.261%
2026-02-13	21.0000	21.6500	21.0000	21.6500	-1.725%	3	1,181	-27.159%
2026-02-12	22.0300	22.0300	22.0300	22.0300	+1.991%	1	1,181	-28.416%
2026-02-11	21.1600	21.8700	21.1600	21.6000	+1.935%	7	1,180	-26.991%
2026-02-10	21.1900	21.1900	21.1900	21.1900	+2.714%	10	1,177	-25.578%
2026-02-09	21.4000	21.4000	20.6300	20.6300	-6.227%	2	1,167	-23.558%
2026-02-06	22.9600	22.9600	22.0000	22.0000	-10.277%	6	1,168	-28.318%
2026-02-05	23.6000	24.5200	23.6000	24.5200	+12.736%	4	1,168	-35.685%
2026-02-03	21.6000	21.7500	21.6000	21.7500	+9.296%	12	1,168	-27.494%
2026-01-30	19.9000	19.9000	19.9000	19.9000	+7.568%	1	1,157	-20.754%
2026-01-29	18.5000	18.5000	18.5000	18.5000	+0.380%	2	1,157	-14.757%
2026-01-28	17.0000	18.4300	17.0000	18.4300	+4.007%	287	1,155	-14.433%
2026-01-27	18.0000	18.0000	17.7200	17.7200	+0.056%	51	1,393	-11.005%
2026-01-26	17.6500	17.7100	17.6500	17.7100	-12.327%	3	1,344	-10.954%
2026-01-20	20.0500	20.2000	20.0500	20.2000	+6.037%	2	1,343	-21.931%
2026-01-16	19.0000	19.0500	19.0000	19.0500	-1.346%	2	1,342	-17.218%
2026-01-15	21.1000	21.1000	19.3100	19.3100	-8.266%	6	1,342	-18.332%
2026-01-14	20.8000	21.0500	20.8000	21.0500	-2.320%	3	1,342	-25.083%
2026-01-13	21.6500	21.6500	21.4000	21.5500	+1.079%	7	1,341	-26.821%
2026-01-12	21.8500	21.8500	21.3200	21.3200	-5.872%	3	1,343	-26.032%
2026-01-09	22.7000	22.7000	22.6500	22.6500	-1.307%	2	1,341	-30.375%
2026-01-07	22.9500	22.9500	22.9500	22.9500	+0.791%	10	1,341	-31.285%
2026-01-05	22.5500	22.7700	22.5500	22.7700	-0.784%	3	1,339	-30.742%
2026-01-02	24.1100	24.1100	22.9500	22.9500	-7.273%	4	1,339	-31.285%
2025-12-31	24.7500	24.7500	24.7500	24.7500	+1.852%	1	1,335	-36.283%
2025-12-30	24.3000	24.3000	24.3000	24.3000	+1.674%	1	1,335	-35.103%
2025-12-29	23.9000	23.9000	23.9000	23.9000	+4.595%	5	1,334	-34.017%
2025-12-23	22.8500	22.8500	22.8500	22.8500	+2.009%	200	1,329	-30.985%
2025-12-22	22.7700	22.7800	22.1000	22.4000	-3.863%	23	1,148	-29.598%
2025-12-19	24.7300	24.7300	23.2000	23.3000	-12.701%	22	1,148	-32.318%
2025-12-18	27.2000	27.3000	26.6900	26.6900	-0.410%	3	1,130	-40.914%
2025-12-17	27.5000	28.0000	26.8000	26.8000	+2.682%	31	1,129	-41.157%
2025-12-16	25.7800	26.1600	25.5500	26.1000	+5.882%	284	1,125	-39.579%
2025-12-15	23.8500	24.6500	23.8500	24.6500	+6.710%	201	845	-36.024%
2025-12-12	23.2500	23.4000	23.1000	23.1000	+6.452%	3	646	-31.732%
2025-12-11	23.0800	23.0800	21.7000	21.7000	+1.687%	4	648	-27.327%
2025-12-09	21.5000	21.5000	21.3400	21.3400	-4.391%	12	647	-26.101%
2025-12-08	22.8500	22.9000	22.3200	22.3200	-13.320%	4	657	-29.346%
2025-12-03	25.5500	25.8500	25.5500	25.7500	-6.872%	3	658	-38.757%
2025-12-01	27.5000	27.6500	27.5000	27.6500	+8.644%	2	657	-42.966%
2025-11-26	25.4500	25.4500	25.4500	25.4500	-6.192%	1	655	-38.035%
2025-11-25	28.0800	28.0800	27.0000	27.1300	+2.377%	7	655	-41.872%
2025-11-24	27.0000	27.0000	26.5000	26.5000	-1.119%	254	648	-40.491%
2025-11-21	28.0700	28.0700	26.8000	26.8000	-1.180%	223	626	-41.157%
2025-11-20	26.0300	27.1200	26.0300	27.1200	+5.320%	12	623	-41.851%
2025-11-19	25.7500	25.7500	25.7500	25.7500	-6.364%	4	611	-38.757%
2025-11-18	26.4500	27.5000	26.4500	27.5000	+6.921%	2	611	-42.655%
2025-11-14	25.5600	25.7200	25.5600	25.7200	+7.167%	3	612	-38.686%
2025-11-13	23.5000	24.0000	23.5000	24.0000	+7.143%	6	613	-34.292%
2025-11-12	22.0000	22.4000	21.7000	22.4000	+0.946%	12	610	-29.598%
2025-11-11	21.2100	22.1900	21.0500	22.1900	+11.228%	604	604	-28.932%
2025-11-07	19.9600	20.0500	19.9500	19.9500	0.000%	21	11	-20.952%

.dark-mode .q64jkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q64jkl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P70CRWV Jun 17 2027 70.00 Put (CRWV270617P00070000)option OPRA

CRWV20270617P70
CRWV Jun 17 2027 70.00 Put (CRWV270617P00070000)
option OPRA