Dark

CRWV20270617P75
CRWV Jun 17 2027 75.00 Put (CRWV270617P00075000)
option OPRA

EOD

Aug 13, 2026

12.50+3.050%(+0.37)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.5000	12.5000	11.0000	12.5000	+3.050%	42	7,295	0.000%
2026-08-12	13.4800	13.4800	12.1300	12.1300	-29.147%	24	7,303	+3.050%
2026-08-11	18.1900	18.1900	17.1200	17.1200	-4.143%	11	7,301	-26.986%
2026-08-10	18.1400	18.1900	17.7600	17.8600	-4.390%	20	7,304	-30.011%
2026-08-07	18.6800	18.6800	18.6800	18.6800	-0.902%	1	7,284	-33.084%
2026-08-05	18.8500	18.8500	18.8500	18.8500	-1.925%	1	7,283	-33.687%
2026-08-04	19.1700	19.3000	19.0600	19.2200	-6.244%	45	7,283	-34.964%
2026-08-03	20.5000	20.5000	20.5000	20.5000	-16.836%	4	7,277	-39.024%
2026-07-31	22.7100	25.1000	22.7100	24.6500	+2.708%	5	7,277	-49.290%
2026-07-30	24.8000	24.8000	24.0000	24.0000	-16.724%	519	7,277	-47.917%
2026-07-29	28.8300	28.8300	28.8200	28.8200	+7.819%	7	6,764	-56.627%
2026-07-28	27.0100	27.0100	26.7300	26.7300	+6.198%	4	6,771	-53.236%
2026-07-27	25.1700	25.1700	25.1700	25.1700	+6.653%	1	6,774	-50.338%
2026-07-24	23.6000	23.6000	23.6000	23.6000	+5.640%	1	6,773	-47.034%
2026-07-23	21.9500	22.3400	21.9500	22.3400	+4.981%	2	6,773	-44.047%
2026-07-22	21.3200	21.3200	21.2800	21.2800	-11.628%	6	6,773	-41.259%
2026-07-20	23.1000	24.2400	23.1000	24.0800	-2.707%	8	6,774	-48.090%
2026-07-17	25.0000	25.7800	24.7000	24.7500	+2.782%	172	6,767	-49.495%
2026-07-16	23.4300	24.5000	23.4300	24.0800	+8.225%	55	6,756	-48.090%
2026-07-15	22.2500	23.1300	22.2500	22.2500	+1.924%	37	6,752	-43.820%
2026-07-14	20.8500	22.0500	20.8500	21.8300	+7.010%	152	6,733	-42.739%
2026-07-13	19.8200	20.4000	19.7000	20.4000	+4.294%	1,504	6,598	-38.725%
2026-07-08	19.6500	19.6500	19.5300	19.5600	-4.818%	31	5,771	-36.094%
2026-07-06	21.9500	21.9500	20.5100	20.5500	-5.300%	4	5,757	-39.173%
2026-07-02	21.3100	21.9500	21.3100	21.7000	+8.500%	12	5,752	-42.396%
2026-07-01	19.7500	20.0000	19.7500	20.0000	+15.207%	2	5,752	-37.500%
2026-06-30	17.5000	17.5000	17.3600	17.3600	-3.556%	4	5,753	-27.995%
2026-06-29	18.4500	18.4500	17.8500	18.0000	+0.840%	4,054	5,751	-30.556%
2026-06-26	18.8500	18.8500	17.8500	17.8500	+23.701%	3	1,808	-29.972%
2026-06-17	14.3200	14.4300	14.3200	14.4300	-13.851%	18	1,799	-13.375%
2026-06-15	16.7500	16.7500	16.7500	16.7500	-13.793%	2	1,799	-25.373%
2026-06-11	19.5500	19.5500	19.4300	19.4300	+2.263%	5	1,797	-35.666%
2026-06-09	17.1000	19.0000	17.1000	19.0000	+4.914%	3	1,797	-34.211%
2026-06-05	16.9000	18.1100	16.9000	18.1100	+16.839%	6	1,798	-30.977%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+11.591%	1	1,798	-19.355%
2026-06-01	14.3000	14.3000	13.7800	13.8900	-13.619%	205	1,797	-10.007%
2026-05-28	16.0800	16.0800	16.0800	16.0800	-5.412%	1	1,960	-22.264%
2026-05-20	17.0000	17.0000	17.0000	17.0000	+3.218%	4	1,959	-26.471%
2026-05-18	16.6800	16.6800	16.4700	16.4700	+9.073%	3	1,959	-24.104%
2026-05-15	15.1000	15.1000	15.1000	15.1000	+0.667%	350	1,959	-17.219%
2026-05-13	14.7500	15.1100	14.7500	15.0000	-4.762%	33	1,609	-16.667%
2026-05-12	15.6800	15.7500	15.6800	15.7500	-8.537%	2	1,620	-20.635%
2026-04-28	17.2200	17.2200	17.2200	17.2200	+28.507%	1	1,620	-27.410%
2026-04-22	13.7500	13.7500	13.4000	13.4000	-7.395%	3	1,621	-6.716%
2026-04-20	14.4300	14.4700	14.4300	14.4700	+0.977%	2	1,622	-13.614%
2026-04-17	14.3500	14.3500	14.3300	14.3300	-0.693%	2	1,623	-12.770%
2026-04-16	14.4300	14.4300	14.4300	14.4300	-9.813%	1	1,623	-13.375%
2026-04-14	16.0000	16.0000	16.0000	16.0000	-5.605%	1	1,622	-21.875%
2026-04-13	17.0500	17.0500	16.5500	16.9500	-4.722%	1,002	1,622	-26.254%
2026-04-10	18.6100	18.6100	17.7900	17.7900	-9.327%	3	1,694	-29.736%
2026-04-09	19.7500	19.7500	19.5000	19.6200	-6.571%	9	1,694	-36.290%
2026-04-08	20.9000	21.0000	20.9000	21.0000	-9.287%	801	1,687	-40.476%
2026-04-02	23.3500	23.3500	23.0500	23.1500	-2.444%	10	2,484	-46.004%
2026-04-01	23.9700	23.9700	23.7300	23.7300	-2.023%	9	2,484	-47.324%
2026-03-31	25.8500	25.8500	24.2200	24.2200	-12.215%	9	2,481	-48.390%
2026-03-30	27.4500	27.5900	27.4500	27.5900	+23.556%	4	2,482	-54.694%
2026-03-26	22.3000	22.3300	22.3000	22.3300	+2.667%	2	2,486	-44.021%
2026-03-25	21.7500	21.7500	21.7500	21.7500	-6.088%	1	2,486	-42.529%
2026-03-24	23.2000	23.2000	23.1600	23.1600	-0.601%	2	2,487	-46.028%
2026-03-23	23.6000	23.6000	23.3000	23.3000	-5.668%	57	2,486	-46.352%
2026-03-20	24.1000	24.7000	24.1000	24.7000	+4.440%	4	2,431	-49.393%
2026-03-19	23.6500	23.6500	23.6500	23.6500	-0.211%	2	2,431	-47.146%
2026-03-17	23.8000	23.8000	23.7000	23.7000	-11.732%	2	2,431	-47.257%
2026-03-10	26.9000	26.9000	26.8500	26.8500	-5.954%	11	2,431	-53.445%
2026-03-09	28.5500	28.5500	28.5500	28.5500	+7.817%	7	2,420	-56.217%
2026-03-06	26.4800	26.4800	26.4800	26.4800	+2.636%	10	2,423	-52.795%
2026-03-04	25.8200	25.8200	25.8000	25.8000	-8.021%	16	2,413	-51.550%
2026-03-03	28.0500	28.0500	28.0500	28.0500	+3.011%	1	2,424	-55.437%
2026-02-27	26.2700	27.2300	25.7900	27.2300	+13.458%	17	2,423	-54.095%
2026-02-24	24.1000	24.1000	24.0000	24.0000	-4.762%	2	2,410	-47.917%
2026-02-23	25.4000	25.5000	25.2000	25.2000	-1.869%	23	2,409	-50.397%
2026-02-20	24.9400	25.6800	24.9400	25.6800	+8.126%	2	2,406	-51.324%
2026-02-19	23.7500	23.7500	23.7500	23.7500	-0.168%	1	2,406	-47.368%
2026-02-18	24.9300	24.9300	23.7900	23.7900	-7.251%	2	2,407	-47.457%
2026-02-17	25.6000	25.6500	25.6000	25.6500	+6.343%	2	2,407	-51.267%
2026-02-13	24.1200	24.1200	24.1200	24.1200	+1.643%	1	2,407	-48.176%
2026-02-09	23.7300	23.7300	23.7300	23.7300	-5.194%	1	2,407	-47.324%
2026-02-06	26.3700	26.4900	24.9500	25.0300	-4.283%	3,602	2,407	-50.060%
2026-02-05	26.7300	27.3000	26.1500	26.1500	+9.828%	504	605	-52.199%
2026-02-04	23.9200	23.9200	23.8100	23.8100	+0.168%	6	103	-47.501%
2026-02-03	23.7700	23.7700	23.7700	23.7700	+22.589%	5	103	-47.413%
2026-01-28	19.3900	19.3900	19.3900	19.3900	-3.676%	20	103	-35.534%
2026-01-26	20.0200	20.1300	20.0200	20.1300	-8.500%	3	103	-37.904%
2026-01-15	21.7500	22.0000	21.7500	22.0000	-8.333%	13	103	-43.182%
2026-01-13	24.0000	24.0000	24.0000	24.0000	-2.121%	5	116	-47.917%
2026-01-12	24.5200	24.5200	24.5200	24.5200	-6.945%	2	119	-49.021%
2026-01-08	26.2500	26.3500	26.2500	26.3500	-1.089%	2	119	-52.562%
2026-01-06	26.8500	26.9000	26.5600	26.6400	+3.900%	7	118	-53.078%
2026-01-02	25.6400	25.6400	25.6400	25.6400	-6.933%	1	117	-51.248%
2025-12-30	27.5500	27.5500	27.5500	27.5500	+2.684%	2	117	-54.628%
2025-12-26	26.8300	26.8300	26.8300	26.8300	+3.591%	1	117	-53.410%
2025-12-23	26.0500	26.0500	25.9000	25.9000	+0.935%	55	118	-51.737%
2025-12-22	25.6200	25.6600	25.6200	25.6600	-16.715%	22	91	-51.286%
2025-12-17	30.8100	30.8100	30.8100	30.8100	+16.528%	22	91	-59.429%
2025-12-12	26.4400	26.4400	26.4400	26.4400	+2.879%	5	71	-52.723%
2025-12-11	26.2000	26.2100	25.7000	25.7000	+3.838%	4	71	-51.362%
2025-12-10	24.7500	24.7500	24.7500	24.7500	-0.602%	3	70	-49.495%
2025-12-09	25.3500	25.3500	24.9000	24.9000	-4.341%	7	68	-49.799%
2025-12-04	26.1800	26.1800	26.0300	26.0300	-7.069%	11	64	-51.978%
2025-12-03	28.0100	28.0100	28.0100	28.0100	+3.206%	1	55	-55.373%
2025-12-02	27.4200	27.4200	27.1400	27.1400	-6.414%	2	54	-53.943%
2025-12-01	29.1000	29.1000	29.0000	29.0000	-0.172%	2	53	-56.897%
2025-11-26	29.2500	29.2500	29.0500	29.0500	-7.010%	2	52	-56.971%
2025-11-21	31.2400	31.2400	31.2400	31.2400	+3.444%	1	52	-59.987%
2025-11-19	29.8500	30.2000	29.8500	30.2000	+1.684%	2	53	-58.609%
2025-11-18	30.0300	30.0300	29.7000	29.7000	+3.161%	7	53	-57.912%
2025-11-17	29.0600	29.0600	28.7900	28.7900	+1.018%	2	58	-56.582%
2025-11-14	28.1500	28.5000	28.1500	28.5000	+3.636%	42	56	-56.140%
2025-11-13	26.6500	27.5000	26.6500	27.5000	+14.203%	17	16	-54.545%
2025-11-11	24.0800	24.0800	24.0800	24.0800	0.000%	1	1	-48.090%

.dark-mode .lm3KpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lm3KpM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P75CRWV Jun 17 2027 75.00 Put (CRWV270617P00075000)option OPRA

CRWV20270617P75
CRWV Jun 17 2027 75.00 Put (CRWV270617P00075000)
option OPRA