Dark

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

EOD

Oct 1, 2026

11.40-0.437%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.5500	11.5500	11.4000	11.4000	-0.437%	3	25,403	0.000%
2026-09-30	11.3500	11.4500	11.3500	11.4500	-1.293%	19	25,402	-0.437%
2026-09-29	11.1500	11.8300	11.1000	11.6000	-1.277%	15	25,391	-1.724%
2026-09-28	12.1000	12.1000	11.5500	11.7500	+3.070%	509	25,391	-2.979%
2026-09-25	11.7000	11.8000	11.3000	11.4000	+1.333%	19	25,200	0.000%
2026-09-24	12.0000	12.0500	11.2500	11.2500	-4.418%	7	25,196	+1.333%
2026-09-23	11.5000	11.9500	11.4300	11.7700	-1.917%	209	25,196	-3.144%
2026-09-22	12.3500	12.4800	12.0000	12.0000	-2.834%	126	25,200	-5.000%
2026-09-21	13.1000	13.1000	12.3500	12.3500	-9.191%	28	25,094	-7.692%
2026-09-18	14.1300	14.1600	13.6000	13.6000	-3.340%	263	25,113	-16.176%
2026-09-17	14.0000	14.6400	14.0000	14.0700	-1.608%	161	25,014	-18.977%
2026-09-16	13.6500	14.4500	13.6500	14.3000	-0.694%	7	25,057	-20.280%
2026-09-15	13.7500	14.4000	13.7500	14.4000	+5.263%	1,579	25,050	-20.833%
2026-09-14	13.6500	13.6800	13.5500	13.6800	+10.323%	13	23,806	-16.667%
2026-09-11	12.2700	12.4000	12.2700	12.4000	-1.587%	4	23,806	-8.065%
2026-09-10	12.6500	12.9000	12.3500	12.6000	+9.091%	7	23,803	-9.524%
2026-09-09	11.3000	11.6000	11.2500	11.5500	+4.525%	20,012	23,802	-1.299%
2026-09-08	11.2000	11.2000	10.6000	11.0500	-9.943%	6	4,534	+3.167%
2026-09-04	12.5000	12.5000	12.2700	12.2700	-5.615%	2	4,540	-7.090%
2026-09-03	14.1000	14.1100	13.0000	13.0000	-7.143%	12	4,540	-12.308%
2026-09-02	14.2000	14.2000	13.7000	14.0000	+1.376%	17	4,533	-18.571%
2026-09-01	14.2500	14.2500	13.6600	13.8100	+4.621%	40	4,535	-17.451%
2026-08-31	14.1200	14.1200	13.2000	13.2000	-3.012%	19	4,533	-13.636%
2026-08-28	13.6700	13.8700	13.6000	13.6100	+0.815%	7	4,515	-16.238%
2026-08-27	13.4000	13.5000	13.4000	13.5000	-1.460%	2	4,513	-15.556%
2026-08-26	13.6300	13.9000	13.6300	13.7000	+0.735%	5	4,511	-16.788%
2026-08-25	13.5500	13.7500	13.5500	13.6000	-3.340%	7	4,512	-16.176%
2026-08-24	14.2000	14.2000	14.0700	14.0700	+4.688%	3	4,514	-18.977%
2026-08-21	13.2000	13.4400	13.2000	13.4400	+1.434%	2	4,513	-15.179%
2026-08-20	12.8000	13.2500	12.8000	13.2500	+2.317%	3	4,513	-13.962%
2026-08-19	13.5200	13.5200	12.5000	12.9500	+2.372%	218	4,511	-11.969%
2026-08-18	11.6100	12.7400	11.5400	12.6500	+20.476%	376	4,522	-9.881%
2026-08-17	11.0000	11.0500	10.1500	10.5000	-3.047%	13	4,383	+8.571%
2026-08-14	10.8300	10.8300	10.8300	10.8300	+3.143%	1	4,383	+5.263%
2026-08-13	10.0000	10.5000	8.9500	10.5000	+3.245%	736	4,384	+8.571%
2026-08-12	10.6500	11.3000	10.1700	10.1700	-34.175%	129	3,797	+12.094%
2026-08-10	15.3000	15.4500	15.2000	15.4500	-0.323%	15	3,814	-26.214%
2026-08-07	16.1000	16.1000	15.5000	15.5000	-8.066%	3	3,805	-26.452%
2026-08-06	17.0500	17.0500	16.7000	16.8600	+4.720%	5	3,806	-32.384%
2026-08-05	16.0000	16.1000	16.0000	16.1000	-0.740%	10	3,807	-29.193%
2026-08-04	16.7800	17.2000	16.2000	16.2200	-9.889%	22	3,801	-29.716%
2026-08-03	19.0000	19.0000	18.0000	18.0000	-18.182%	6	3,799	-36.667%
2026-07-31	22.0000	22.0000	22.0000	22.0000	+3.529%	2	3,803	-48.182%
2026-07-30	22.0000	22.0000	21.2500	21.2500	-13.088%	6	3,801	-46.353%
2026-07-29	24.5500	25.5900	24.3500	24.4500	+3.822%	26	3,800	-53.374%
2026-07-28	22.3800	23.8000	22.3800	23.5500	+8.028%	40	3,778	-51.592%
2026-07-27	21.2000	22.1500	21.2000	21.8000	+2.108%	20	3,808	-47.706%
2026-07-24	20.0000	21.3500	20.0000	21.3500	+15.781%	47	3,789	-46.604%
2026-07-23	18.3000	18.4400	18.3000	18.4400	-0.860%	2	3,746	-38.178%
2026-07-22	18.6000	18.6000	18.6000	18.6000	-5.344%	35	3,744	-38.710%
2026-07-21	20.0700	20.0700	19.6500	19.6500	-7.268%	131	3,710	-41.985%
2026-07-20	21.1900	21.1900	21.1900	21.1900	-2.125%	5	3,580	-46.201%
2026-07-17	22.2500	22.3000	21.4500	21.6500	+2.267%	371	3,580	-47.344%
2026-07-16	20.3700	21.1700	20.3700	21.1700	+7.571%	4	3,210	-46.150%
2026-07-15	19.3600	20.2000	19.0800	19.6800	+3.416%	1,004	3,206	-42.073%
2026-07-14	18.4600	19.0300	18.4600	19.0300	+5.138%	2	2,237	-40.095%
2026-07-13	18.0000	18.1000	18.0000	18.1000	+10.030%	4	2,235	-37.017%
2026-07-10	16.4000	16.4500	16.3500	16.4500	+1.858%	4	2,232	-30.699%
2026-07-09	16.7000	16.7000	16.1500	16.1500	-4.720%	4	2,229	-29.412%
2026-07-08	17.2000	17.2000	16.9500	16.9500	-8.130%	4	2,230	-32.743%
2026-07-07	18.4500	18.4500	18.4500	18.4500	+4.120%	10	2,230	-38.211%
2026-07-06	17.7200	17.7200	17.7200	17.7200	-7.419%	1	2,230	-35.666%
2026-07-02	18.4500	19.1400	18.4500	19.1400	+8.750%	3	2,227	-40.439%
2026-07-01	16.8000	17.6000	16.8000	17.6000	+17.333%	4	2,227	-35.227%
2026-06-30	15.0000	15.0000	15.0000	15.0000	-4.883%	600	2,225	-24.000%
2026-06-29	15.9000	15.9000	15.7700	15.7700	-0.190%	182	1,695	-27.711%
2026-06-26	15.7400	15.9900	15.7400	15.8000	+4.705%	3	1,527	-27.848%
2026-06-25	14.6000	15.0900	14.6000	15.0900	-0.854%	154	1,526	-24.453%
2026-06-24	15.2200	15.2200	15.2200	15.2200	+6.434%	1	1,379	-25.099%
2026-06-23	14.4000	14.4000	13.9000	14.3000	+4.303%	3	1,378	-20.280%
2026-06-22	13.7100	13.7100	13.7100	13.7100	+8.983%	1	1,375	-16.849%
2026-06-18	12.5800	12.5800	12.5800	12.5800	-13.241%	5	1,379	-9.380%
2026-06-15	14.5000	14.5000	14.5000	14.5000	-9.091%	10	1,379	-21.379%
2026-06-12	15.9500	15.9500	15.9500	15.9500	-6.176%	2	1,369	-28.527%
2026-06-11	17.0000	17.0000	17.0000	17.0000	+2.719%	2	1,370	-32.941%
2026-06-10	15.9000	16.7000	15.9000	16.5500	+4.088%	22	1,368	-31.118%
2026-06-09	15.4000	15.9500	15.4000	15.9000	+4.605%	3	1,363	-28.302%
2026-06-08	15.2000	15.2000	15.2000	15.2000	-3.797%	50	1,361	-25.000%
2026-06-05	14.9700	15.8000	14.9500	15.8000	+11.819%	21	1,311	-27.848%
2026-06-04	14.2500	14.3000	13.8100	14.1300	+5.291%	9	1,310	-19.321%
2026-06-03	13.4500	13.4500	13.4200	13.4200	-5.293%	23	1,303	-15.052%
2026-05-29	14.1700	14.1700	14.1700	14.1700	-2.545%	1	1,300	-19.548%
2026-05-27	15.0000	15.0000	14.5400	14.5400	+3.488%	2	1,300	-21.596%
2026-05-26	14.0200	14.0500	14.0100	14.0500	-3.103%	20	1,301	-18.861%
2026-05-20	14.5500	14.5500	14.3000	14.5000	-1.695%	34	1,301	-21.379%
2026-05-19	14.8000	14.8000	14.7500	14.7500	+17.250%	4	1,267	-22.712%
2026-05-13	12.5800	12.5800	12.5800	12.5800	-5.057%	5	1,267	-9.380%
2026-05-12	13.3500	14.4300	13.2500	13.2500	+26.190%	67	1,202	-13.962%
2026-05-06	10.9000	10.9000	10.5000	10.5000	-29.006%	27	1,202	+8.571%
2026-04-28	14.8000	14.8000	14.6400	14.7900	+7.799%	12	1,207	-22.921%
2026-04-24	13.2800	13.7500	13.2800	13.7200	+9.936%	3	1,199	-16.910%
2026-04-23	12.2000	12.4800	12.2000	12.4800	+8.333%	18	1,199	-8.654%
2026-04-22	11.5200	11.5200	11.5200	11.5200	-8.861%	1	1,214	-1.042%
2026-04-20	12.6400	12.6400	12.6400	12.6400	+3.100%	10	1,213	-9.810%
2026-04-17	12.1700	12.2600	12.1700	12.2600	-2.155%	7	1,213	-7.015%
2026-04-16	12.5300	12.5300	12.5300	12.5300	-14.119%	4	1,208	-9.018%
2026-04-14	14.5900	14.5900	14.5900	14.5900	+3.037%	50	1,210	-21.864%
2026-04-13	15.0000	15.0000	14.1600	14.1600	-10.662%	2	1,236	-19.492%
2026-04-10	15.4500	15.8500	15.4500	15.8500	-8.116%	5	1,235	-28.076%
2026-04-09	17.1000	17.2500	17.1000	17.2500	-4.432%	8	1,231	-33.913%
2026-04-08	18.0500	18.0500	18.0500	18.0500	-6.959%	6	1,237	-36.842%
2026-04-07	19.4000	19.4000	19.4000	19.4000	-8.534%	30	1,243	-41.237%
2026-04-01	20.8500	21.2200	20.8400	21.2100	-1.211%	8	1,213	-46.252%
2026-03-31	22.2200	22.2200	21.4700	21.4700	-3.937%	5	1,215	-46.903%
2026-03-27	22.5000	22.5000	22.3500	22.3500	+9.990%	4	1,216	-48.993%
2026-03-26	19.8000	20.3200	19.8000	20.3200	+4.205%	2	1,218	-43.898%
2026-03-25	19.5000	19.5000	19.5000	19.5000	-7.187%	2	1,220	-41.538%
2026-03-24	21.0100	21.0100	21.0100	21.0100	-4.457%	2	1,222	-45.740%
2026-03-20	21.3800	21.9900	21.3800	21.9900	+3.972%	2	1,222	-48.158%
2026-03-18	20.8000	21.2100	20.7400	21.1500	-13.106%	33	1,222	-46.099%
2026-03-09	24.3400	24.3400	24.3400	24.3400	-4.399%	1	1,190	-53.164%
2026-03-03	25.0500	25.7500	24.7500	25.4600	+6.975%	4	1,190	-55.224%
2026-03-02	23.9500	23.9500	23.8000	23.8000	-0.543%	2	1,191	-52.101%
2026-02-27	23.5000	23.9300	23.5000	23.9300	+16.448%	18	1,192	-52.361%
2026-02-26	20.5500	20.5500	20.5500	20.5500	-4.640%	15	1,174	-44.526%
2026-02-24	21.6800	21.6800	21.5500	21.5500	-3.795%	2	1,174	-47.100%
2026-02-20	22.4000	22.4000	22.4000	22.4000	+6.161%	1	1,174	-49.107%
2026-02-19	21.1000	21.1000	21.1000	21.1000	-2.540%	10	1,173	-45.972%
2026-02-13	21.0000	21.6500	21.0000	21.6500	-1.725%	3	1,181	-47.344%
2026-02-12	22.0300	22.0300	22.0300	22.0300	+1.991%	1	1,181	-48.252%
2026-02-11	21.1600	21.8700	21.1600	21.6000	+1.935%	7	1,180	-47.222%
2026-02-10	21.1900	21.1900	21.1900	21.1900	+2.714%	10	1,177	-46.201%
2026-02-09	21.4000	21.4000	20.6300	20.6300	-6.227%	2	1,167	-44.741%
2026-02-06	22.9600	22.9600	22.0000	22.0000	-10.277%	6	1,168	-48.182%
2026-02-05	23.6000	24.5200	23.6000	24.5200	+12.736%	4	1,168	-53.507%
2026-02-03	21.6000	21.7500	21.6000	21.7500	+9.296%	12	1,168	-47.586%
2026-01-30	19.9000	19.9000	19.9000	19.9000	+7.568%	1	1,157	-42.714%
2026-01-29	18.5000	18.5000	18.5000	18.5000	+0.380%	2	1,157	-38.378%
2026-01-28	17.0000	18.4300	17.0000	18.4300	+4.007%	287	1,155	-38.144%
2026-01-27	18.0000	18.0000	17.7200	17.7200	+0.056%	51	1,393	-35.666%
2026-01-26	17.6500	17.7100	17.6500	17.7100	-12.327%	3	1,344	-35.630%
2026-01-20	20.0500	20.2000	20.0500	20.2000	+6.037%	2	1,343	-43.564%
2026-01-16	19.0000	19.0500	19.0000	19.0500	-1.346%	2	1,342	-40.157%
2026-01-15	21.1000	21.1000	19.3100	19.3100	-8.266%	6	1,342	-40.963%
2026-01-14	20.8000	21.0500	20.8000	21.0500	-2.320%	3	1,342	-45.843%
2026-01-13	21.6500	21.6500	21.4000	21.5500	+1.079%	7	1,341	-47.100%
2026-01-12	21.8500	21.8500	21.3200	21.3200	-5.872%	3	1,343	-46.529%
2026-01-09	22.7000	22.7000	22.6500	22.6500	-1.307%	2	1,341	-49.669%
2026-01-07	22.9500	22.9500	22.9500	22.9500	+0.791%	10	1,341	-50.327%
2026-01-05	22.5500	22.7700	22.5500	22.7700	-0.784%	3	1,339	-49.934%
2026-01-02	24.1100	24.1100	22.9500	22.9500	-7.273%	4	1,339	-50.327%
2025-12-31	24.7500	24.7500	24.7500	24.7500	+1.852%	1	1,335	-53.939%
2025-12-30	24.3000	24.3000	24.3000	24.3000	+1.674%	1	1,335	-53.086%
2025-12-29	23.9000	23.9000	23.9000	23.9000	+4.595%	5	1,334	-52.301%
2025-12-23	22.8500	22.8500	22.8500	22.8500	+2.009%	200	1,329	-50.109%
2025-12-22	22.7700	22.7800	22.1000	22.4000	-3.863%	23	1,148	-49.107%
2025-12-19	24.7300	24.7300	23.2000	23.3000	-12.701%	22	1,148	-51.073%
2025-12-18	27.2000	27.3000	26.6900	26.6900	-0.410%	3	1,130	-57.287%
2025-12-17	27.5000	28.0000	26.8000	26.8000	+2.682%	31	1,129	-57.463%
2025-12-16	25.7800	26.1600	25.5500	26.1000	+5.882%	284	1,125	-56.322%
2025-12-15	23.8500	24.6500	23.8500	24.6500	+6.710%	201	845	-53.753%
2025-12-12	23.2500	23.4000	23.1000	23.1000	+6.452%	3	646	-50.649%
2025-12-11	23.0800	23.0800	21.7000	21.7000	+1.687%	4	648	-47.465%
2025-12-09	21.5000	21.5000	21.3400	21.3400	-4.391%	12	647	-46.579%
2025-12-08	22.8500	22.9000	22.3200	22.3200	-13.320%	4	657	-48.925%
2025-12-03	25.5500	25.8500	25.5500	25.7500	-6.872%	3	658	-55.728%
2025-12-01	27.5000	27.6500	27.5000	27.6500	+8.644%	2	657	-58.770%
2025-11-26	25.4500	25.4500	25.4500	25.4500	-6.192%	1	655	-55.206%
2025-11-25	28.0800	28.0800	27.0000	27.1300	+2.377%	7	655	-57.980%
2025-11-24	27.0000	27.0000	26.5000	26.5000	-1.119%	254	648	-56.981%
2025-11-21	28.0700	28.0700	26.8000	26.8000	-1.180%	223	626	-57.463%
2025-11-20	26.0300	27.1200	26.0300	27.1200	+5.320%	12	623	-57.965%
2025-11-19	25.7500	25.7500	25.7500	25.7500	-6.364%	4	611	-55.728%
2025-11-18	26.4500	27.5000	26.4500	27.5000	+6.921%	2	611	-58.545%
2025-11-14	25.5600	25.7200	25.5600	25.7200	+7.167%	3	612	-55.677%
2025-11-13	23.5000	24.0000	23.5000	24.0000	+7.143%	6	613	-52.500%
2025-11-12	22.0000	22.4000	21.7000	22.4000	+0.946%	12	610	-49.107%
2025-11-11	21.2100	22.1900	21.0500	22.1900	+11.228%	604	604	-48.626%
2025-11-07	19.9600	20.0500	19.9500	19.9500	0.000%	21	11	-42.857%

.dark-mode .lRgr9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRgr9X{ 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