Dark

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

EOD

Oct 1, 2026

13.45-1.465%(-0.20)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.6500	13.6900	13.4000	13.4500	-1.465%	99	7,505	0.000%
2026-09-30	13.9000	13.9000	13.6500	13.6500	-2.847%	13	7,452	-1.465%
2026-09-29	14.1000	14.1000	14.0500	14.0500	-3.436%	15	7,454	-4.270%
2026-09-28	14.5500	14.5500	14.5500	14.5500	+5.895%	1	7,443	-7.560%
2026-09-25	14.1000	14.1000	13.7400	13.7400	-3.579%	6	7,442	-2.111%
2026-09-24	14.3000	14.3000	14.2500	14.2500	+1.064%	2	7,442	-5.614%
2026-09-23	14.0000	14.1700	14.0000	14.1000	-4.536%	15	7,442	-4.610%
2026-09-22	14.9800	14.9800	14.1000	14.7700	-0.939%	37	7,444	-8.937%
2026-09-21	15.4400	15.4400	14.6000	14.9100	-8.752%	29	7,451	-9.792%
2026-09-18	16.9400	16.9400	16.3400	16.3400	-3.599%	14	7,449	-17.687%
2026-09-17	16.3500	17.2100	16.3500	16.9500	+4.501%	73	7,439	-20.649%
2026-09-16	16.2200	16.2200	16.2200	16.2200	-4.588%	1	7,437	-17.078%
2026-09-15	16.2500	17.0000	16.2500	17.0000	+3.659%	2	7,436	-20.882%
2026-09-14	16.1700	16.4000	16.0000	16.4000	+10.067%	4	7,435	-17.988%
2026-09-10	15.2000	15.2000	14.5000	14.9000	+16.771%	6	7,435	-9.732%
2026-09-08	13.1900	13.1900	12.5600	12.7600	-14.933%	13	7,433	+5.408%
2026-09-04	14.5900	15.0000	14.5900	15.0000	-4.943%	2	7,440	-10.333%
2026-09-03	16.7200	16.7200	15.7800	15.7800	-4.768%	19	7,440	-14.766%
2026-09-02	16.6500	16.8100	16.3500	16.5700	-0.121%	23	7,445	-18.829%
2026-09-01	16.5700	16.6800	16.2000	16.5900	+5.333%	99	7,442	-18.927%
2026-08-31	16.5000	16.5000	15.7500	15.7500	-2.658%	53	7,432	-14.603%
2026-08-26	16.2200	16.4900	16.1800	16.1800	+0.873%	102	7,414	-16.873%
2026-08-25	16.0000	16.0500	16.0000	16.0400	-3.082%	6	7,336	-16.147%
2026-08-24	16.5500	16.5500	16.5500	16.5500	+1.846%	1	7,336	-18.731%
2026-08-21	15.6000	16.2500	15.6000	16.2500	+2.201%	6	7,336	-17.231%
2026-08-20	15.9000	15.9000	15.9000	15.9000	+6.497%	5	7,332	-15.409%
2026-08-19	15.2400	15.2400	14.8500	14.9300	-0.134%	5	7,329	-9.913%
2026-08-18	13.7100	14.9500	13.7100	14.9500	+24.583%	45	7,325	-10.033%
2026-08-17	12.2500	12.2500	12.0000	12.0000	-7.834%	23	7,318	+12.083%
2026-08-14	12.5300	13.0200	12.5300	13.0200	+4.160%	8	7,301	+3.303%
2026-08-13	11.5000	12.5000	11.0000	12.5000	+3.050%	42	7,295	+7.600%
2026-08-12	13.4800	13.4800	12.1300	12.1300	-29.147%	24	7,303	+10.882%
2026-08-11	18.1900	18.1900	17.1200	17.1200	-4.143%	11	7,301	-21.437%
2026-08-10	18.1400	18.1900	17.7600	17.8600	-4.390%	20	7,304	-24.692%
2026-08-07	18.6800	18.6800	18.6800	18.6800	-0.902%	1	7,284	-27.998%
2026-08-05	18.8500	18.8500	18.8500	18.8500	-1.925%	1	7,283	-28.647%
2026-08-04	19.1700	19.3000	19.0600	19.2200	-6.244%	45	7,283	-30.021%
2026-08-03	20.5000	20.5000	20.5000	20.5000	-16.836%	4	7,277	-34.390%
2026-07-31	22.7100	25.1000	22.7100	24.6500	+2.708%	5	7,277	-45.436%
2026-07-30	24.8000	24.8000	24.0000	24.0000	-16.724%	519	7,277	-43.958%
2026-07-29	28.8300	28.8300	28.8200	28.8200	+7.819%	7	6,764	-53.331%
2026-07-28	27.0100	27.0100	26.7300	26.7300	+6.198%	4	6,771	-49.682%
2026-07-27	25.1700	25.1700	25.1700	25.1700	+6.653%	1	6,774	-46.563%
2026-07-24	23.6000	23.6000	23.6000	23.6000	+5.640%	1	6,773	-43.008%
2026-07-23	21.9500	22.3400	21.9500	22.3400	+4.981%	2	6,773	-39.794%
2026-07-22	21.3200	21.3200	21.2800	21.2800	-11.628%	6	6,773	-36.795%
2026-07-20	23.1000	24.2400	23.1000	24.0800	-2.707%	8	6,774	-44.145%
2026-07-17	25.0000	25.7800	24.7000	24.7500	+2.782%	172	6,767	-45.657%
2026-07-16	23.4300	24.5000	23.4300	24.0800	+8.225%	55	6,756	-44.145%
2026-07-15	22.2500	23.1300	22.2500	22.2500	+1.924%	37	6,752	-39.551%
2026-07-14	20.8500	22.0500	20.8500	21.8300	+7.010%	152	6,733	-38.388%
2026-07-13	19.8200	20.4000	19.7000	20.4000	+4.294%	1,504	6,598	-34.069%
2026-07-08	19.6500	19.6500	19.5300	19.5600	-4.818%	31	5,771	-31.237%
2026-07-06	21.9500	21.9500	20.5100	20.5500	-5.300%	4	5,757	-34.550%
2026-07-02	21.3100	21.9500	21.3100	21.7000	+8.500%	12	5,752	-38.018%
2026-07-01	19.7500	20.0000	19.7500	20.0000	+15.207%	2	5,752	-32.750%
2026-06-30	17.5000	17.5000	17.3600	17.3600	-3.556%	4	5,753	-22.523%
2026-06-29	18.4500	18.4500	17.8500	18.0000	+0.840%	4,054	5,751	-25.278%
2026-06-26	18.8500	18.8500	17.8500	17.8500	+23.701%	3	1,808	-24.650%
2026-06-17	14.3200	14.4300	14.3200	14.4300	-13.851%	18	1,799	-6.791%
2026-06-15	16.7500	16.7500	16.7500	16.7500	-13.793%	2	1,799	-19.701%
2026-06-11	19.5500	19.5500	19.4300	19.4300	+2.263%	5	1,797	-30.777%
2026-06-09	17.1000	19.0000	17.1000	19.0000	+4.914%	3	1,797	-29.211%
2026-06-05	16.9000	18.1100	16.9000	18.1100	+16.839%	6	1,798	-25.732%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+11.591%	1	1,798	-13.226%
2026-06-01	14.3000	14.3000	13.7800	13.8900	-13.619%	205	1,797	-3.168%
2026-05-28	16.0800	16.0800	16.0800	16.0800	-5.412%	1	1,960	-16.356%
2026-05-20	17.0000	17.0000	17.0000	17.0000	+3.218%	4	1,959	-20.882%
2026-05-18	16.6800	16.6800	16.4700	16.4700	+9.073%	3	1,959	-18.336%
2026-05-15	15.1000	15.1000	15.1000	15.1000	+0.667%	350	1,959	-10.927%
2026-05-13	14.7500	15.1100	14.7500	15.0000	-4.762%	33	1,609	-10.333%
2026-05-12	15.6800	15.7500	15.6800	15.7500	-8.537%	2	1,620	-14.603%
2026-04-28	17.2200	17.2200	17.2200	17.2200	+28.507%	1	1,620	-21.893%
2026-04-22	13.7500	13.7500	13.4000	13.4000	-7.395%	3	1,621	+0.373%
2026-04-20	14.4300	14.4700	14.4300	14.4700	+0.977%	2	1,622	-7.049%
2026-04-17	14.3500	14.3500	14.3300	14.3300	-0.693%	2	1,623	-6.141%
2026-04-16	14.4300	14.4300	14.4300	14.4300	-9.813%	1	1,623	-6.791%
2026-04-14	16.0000	16.0000	16.0000	16.0000	-5.605%	1	1,622	-15.938%
2026-04-13	17.0500	17.0500	16.5500	16.9500	-4.722%	1,002	1,622	-20.649%
2026-04-10	18.6100	18.6100	17.7900	17.7900	-9.327%	3	1,694	-24.396%
2026-04-09	19.7500	19.7500	19.5000	19.6200	-6.571%	9	1,694	-31.448%
2026-04-08	20.9000	21.0000	20.9000	21.0000	-9.287%	801	1,687	-35.952%
2026-04-02	23.3500	23.3500	23.0500	23.1500	-2.444%	10	2,484	-41.901%
2026-04-01	23.9700	23.9700	23.7300	23.7300	-2.023%	9	2,484	-43.321%
2026-03-31	25.8500	25.8500	24.2200	24.2200	-12.215%	9	2,481	-44.467%
2026-03-30	27.4500	27.5900	27.4500	27.5900	+23.556%	4	2,482	-51.250%
2026-03-26	22.3000	22.3300	22.3000	22.3300	+2.667%	2	2,486	-39.767%
2026-03-25	21.7500	21.7500	21.7500	21.7500	-6.088%	1	2,486	-38.161%
2026-03-24	23.2000	23.2000	23.1600	23.1600	-0.601%	2	2,487	-41.926%
2026-03-23	23.6000	23.6000	23.3000	23.3000	-5.668%	57	2,486	-42.275%
2026-03-20	24.1000	24.7000	24.1000	24.7000	+4.440%	4	2,431	-45.547%
2026-03-19	23.6500	23.6500	23.6500	23.6500	-0.211%	2	2,431	-43.129%
2026-03-17	23.8000	23.8000	23.7000	23.7000	-11.732%	2	2,431	-43.249%
2026-03-10	26.9000	26.9000	26.8500	26.8500	-5.954%	11	2,431	-49.907%
2026-03-09	28.5500	28.5500	28.5500	28.5500	+7.817%	7	2,420	-52.890%
2026-03-06	26.4800	26.4800	26.4800	26.4800	+2.636%	10	2,423	-49.207%
2026-03-04	25.8200	25.8200	25.8000	25.8000	-8.021%	16	2,413	-47.868%
2026-03-03	28.0500	28.0500	28.0500	28.0500	+3.011%	1	2,424	-52.050%
2026-02-27	26.2700	27.2300	25.7900	27.2300	+13.458%	17	2,423	-50.606%
2026-02-24	24.1000	24.1000	24.0000	24.0000	-4.762%	2	2,410	-43.958%
2026-02-23	25.4000	25.5000	25.2000	25.2000	-1.869%	23	2,409	-46.627%
2026-02-20	24.9400	25.6800	24.9400	25.6800	+8.126%	2	2,406	-47.625%
2026-02-19	23.7500	23.7500	23.7500	23.7500	-0.168%	1	2,406	-43.368%
2026-02-18	24.9300	24.9300	23.7900	23.7900	-7.251%	2	2,407	-43.464%
2026-02-17	25.6000	25.6500	25.6000	25.6500	+6.343%	2	2,407	-47.563%
2026-02-13	24.1200	24.1200	24.1200	24.1200	+1.643%	1	2,407	-44.237%
2026-02-09	23.7300	23.7300	23.7300	23.7300	-5.194%	1	2,407	-43.321%
2026-02-06	26.3700	26.4900	24.9500	25.0300	-4.283%	3,602	2,407	-46.264%
2026-02-05	26.7300	27.3000	26.1500	26.1500	+9.828%	504	605	-48.566%
2026-02-04	23.9200	23.9200	23.8100	23.8100	+0.168%	6	103	-43.511%
2026-02-03	23.7700	23.7700	23.7700	23.7700	+22.589%	5	103	-43.416%
2026-01-28	19.3900	19.3900	19.3900	19.3900	-3.676%	20	103	-30.634%
2026-01-26	20.0200	20.1300	20.0200	20.1300	-8.500%	3	103	-33.184%
2026-01-15	21.7500	22.0000	21.7500	22.0000	-8.333%	13	103	-38.864%
2026-01-13	24.0000	24.0000	24.0000	24.0000	-2.121%	5	116	-43.958%
2026-01-12	24.5200	24.5200	24.5200	24.5200	-6.945%	2	119	-45.147%
2026-01-08	26.2500	26.3500	26.2500	26.3500	-1.089%	2	119	-48.956%
2026-01-06	26.8500	26.9000	26.5600	26.6400	+3.900%	7	118	-49.512%
2026-01-02	25.6400	25.6400	25.6400	25.6400	-6.933%	1	117	-47.543%
2025-12-30	27.5500	27.5500	27.5500	27.5500	+2.684%	2	117	-51.180%
2025-12-26	26.8300	26.8300	26.8300	26.8300	+3.591%	1	117	-49.870%
2025-12-23	26.0500	26.0500	25.9000	25.9000	+0.935%	55	118	-48.069%
2025-12-22	25.6200	25.6600	25.6200	25.6600	-16.715%	22	91	-47.584%
2025-12-17	30.8100	30.8100	30.8100	30.8100	+16.528%	22	91	-56.345%
2025-12-12	26.4400	26.4400	26.4400	26.4400	+2.879%	5	71	-49.130%
2025-12-11	26.2000	26.2100	25.7000	25.7000	+3.838%	4	71	-47.665%
2025-12-10	24.7500	24.7500	24.7500	24.7500	-0.602%	3	70	-45.657%
2025-12-09	25.3500	25.3500	24.9000	24.9000	-4.341%	7	68	-45.984%
2025-12-04	26.1800	26.1800	26.0300	26.0300	-7.069%	11	64	-48.329%
2025-12-03	28.0100	28.0100	28.0100	28.0100	+3.206%	1	55	-51.981%
2025-12-02	27.4200	27.4200	27.1400	27.1400	-6.414%	2	54	-50.442%
2025-12-01	29.1000	29.1000	29.0000	29.0000	-0.172%	2	53	-53.621%
2025-11-26	29.2500	29.2500	29.0500	29.0500	-7.010%	2	52	-53.701%
2025-11-21	31.2400	31.2400	31.2400	31.2400	+3.444%	1	52	-56.946%
2025-11-19	29.8500	30.2000	29.8500	30.2000	+1.684%	2	53	-55.464%
2025-11-18	30.0300	30.0300	29.7000	29.7000	+3.161%	7	53	-54.714%
2025-11-17	29.0600	29.0600	28.7900	28.7900	+1.018%	2	58	-53.282%
2025-11-14	28.1500	28.5000	28.1500	28.5000	+3.636%	42	56	-52.807%
2025-11-13	26.6500	27.5000	26.6500	27.5000	+14.203%	17	16	-51.091%
2025-11-11	24.0800	24.0800	24.0800	24.0800	0.000%	1	1	-44.145%

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