Dark

CRWV20270617P80
CRWV Jun 17 2027 80.00 Put (CRWV270617P00080000)
option OPRA

EOD

Jun 26, 2026

20.85+10.904%(+2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	21.2500	21.2500	20.8500	20.8500	+10.904%	4	809	0.000%
2026-06-22	17.7900	18.8000	17.7900	18.8000	+12.710%	6	807	+10.904%
2026-06-16	17.0900	17.1000	16.5800	16.6800	-14.637%	5	807	+25.000%
2026-06-12	20.1000	20.1000	19.4000	19.5400	-12.768%	106	809	+6.704%
2026-06-11	22.5000	22.5000	22.4000	22.4000	+6.565%	11	778	-6.920%
2026-06-10	21.0200	21.0200	21.0200	21.0200	+1.546%	1	789	-0.809%
2026-06-09	21.2500	21.5000	20.7000	20.7000	+5.774%	11	789	+0.725%
2026-06-08	20.7100	20.7100	19.5700	19.5700	+3.545%	2	789	+6.541%
2026-06-04	18.9000	18.9000	18.9000	18.9000	+17.684%	5	790	+10.317%
2026-06-01	16.8200	16.8200	16.0600	16.0600	-14.347%	12	790	+29.826%
2026-05-29	18.9500	18.9500	18.7500	18.7500	-3.101%	5	794	+11.200%
2026-05-27	19.3500	19.3500	19.3500	19.3500	+5.738%	1	794	+7.752%
2026-05-26	18.3000	18.3000	18.3000	18.3000	-1.081%	3	795	+13.934%
2026-05-22	18.5000	18.5000	18.5000	18.5000	-0.964%	1	795	+12.703%
2026-05-21	18.5000	18.6800	18.5000	18.6800	-1.942%	2	795	+11.617%
2026-05-20	19.4000	19.4000	19.0500	19.0500	+0.263%	26	795	+9.449%
2026-05-19	21.3300	21.3300	19.0000	19.0000	-1.042%	71	783	+9.737%
2026-05-18	18.7800	19.5500	18.7800	19.2000	+16.012%	12	783	+8.594%
2026-05-14	16.9000	16.9000	16.5500	16.5500	-4.721%	2	783	+25.982%
2026-05-13	17.3500	17.3700	17.3500	17.3700	-4.298%	4	717	+20.035%
2026-05-12	18.6000	18.6000	18.1500	18.1500	+8.036%	103	717	+14.876%
2026-05-11	16.5000	16.8000	16.4900	16.8000	-1.176%	16	717	+24.107%
2026-05-08	16.5000	17.0500	16.5000	17.0000	+15.254%	14	718	+22.647%
2026-05-07	14.7500	14.7500	14.7500	14.7500	+5.659%	1	714	+41.356%
2026-05-06	14.0000	14.0000	13.9600	13.9600	-16.557%	4	714	+49.355%
2026-05-01	16.6500	16.7300	16.6000	16.7300	-11.901%	8	714	+24.626%
2026-04-28	18.9900	18.9900	18.9900	18.9900	+10.471%	1	714	+9.795%
2026-04-24	17.1900	17.1900	17.1900	17.1900	+2.934%	1	714	+21.291%
2026-04-23	15.7100	16.7000	15.4300	16.7000	+9.150%	4	714	+24.850%
2026-04-22	16.8000	16.8000	15.3000	15.3000	-7.776%	8	714	+36.275%
2026-04-20	16.4000	16.5900	16.4000	16.5900	+0.242%	23	714	+25.678%
2026-04-17	16.5700	16.5700	16.5500	16.5500	-4.885%	11	714	+25.982%
2026-04-15	17.4000	17.4000	17.4000	17.4000	-2.793%	20	715	+19.828%
2026-04-14	18.1000	18.3800	17.8200	17.9000	-5.541%	14	715	+16.480%
2026-04-13	19.4500	19.4500	18.9500	18.9500	-7.561%	13	721	+10.026%
2026-04-10	20.8700	20.8700	20.1500	20.5000	-9.212%	15	721	+1.707%
2026-04-09	23.9100	23.9100	21.9200	22.5800	-4.322%	4	722	-7.662%
2026-04-08	23.6000	23.6000	23.6000	23.6000	-6.719%	10	722	-11.653%
2026-04-07	25.3000	25.3000	25.3000	25.3000	-2.692%	1	722	-17.589%
2026-04-06	26.0000	26.0000	26.0000	26.0000	-1.887%	1	722	-19.808%
2026-04-02	26.6500	26.6500	26.5000	26.5000	+2.713%	2	723	-21.321%
2026-03-26	25.8000	25.8000	25.8000	25.8000	+3.531%	1	723	-19.186%
2026-03-25	24.7500	24.9200	24.7000	24.9200	-5.427%	20	722	-16.332%
2026-03-24	26.3300	26.3500	26.2700	26.3500	0.000%	19	718	-20.873%
2026-03-23	26.3500	26.3500	26.3500	26.3500	-3.586%	1	717	-20.873%
2026-03-20	27.5000	27.5000	27.3300	27.3300	-1.229%	5	717	-23.710%
2026-03-19	27.2000	27.6700	27.2000	27.6700	+1.878%	6	717	-24.648%
2026-03-17	27.1600	27.1600	27.1600	27.1600	+4.462%	10	716	-23.233%
2026-03-16	26.0000	26.0000	26.0000	26.0000	-8.451%	1	706	-19.808%
2026-03-11	28.4000	28.4000	28.4000	28.4000	-3.989%	1	706	-26.585%
2026-03-06	29.9600	29.9600	29.5800	29.5800	-0.505%	11	740	-29.513%
2026-03-05	29.7300	29.7300	29.7300	29.7300	+3.301%	1	740	-29.869%
2026-03-04	28.9000	28.9000	28.7800	28.7800	-7.460%	9	739	-27.554%
2026-03-03	31.0500	31.1000	31.0500	31.1000	+2.810%	2	740	-32.958%
2026-03-02	30.0500	30.2500	30.0500	30.2500	+1.612%	8	740	-31.074%
2026-02-27	29.0500	29.7700	29.0500	29.7700	+14.500%	2	740	-29.963%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-11.715%	1	741	-19.808%
2026-02-24	26.9500	29.4500	26.9500	29.4500	+4.618%	3	741	-29.202%
2026-02-23	28.1000	28.1500	28.1000	28.1500	-3.925%	35	739	-25.933%
2026-02-20	29.3000	29.3000	29.3000	29.3000	+3.901%	1	704	-28.840%
2026-02-17	28.2000	28.2000	28.2000	28.2000	+5.263%	1	704	-26.064%
2026-02-11	26.7900	26.7900	26.7900	26.7900	-0.851%	1	704	-22.172%
2026-02-10	26.9200	27.0200	26.9200	27.0200	-8.251%	40	704	-22.835%
2026-02-06	29.3500	29.4500	29.3500	29.4500	-1.008%	2	704	-29.202%
2026-02-05	30.5200	30.5200	29.6000	29.7500	+6.288%	8	704	-29.916%
2026-02-04	27.9900	27.9900	27.9900	27.9900	+5.226%	1	704	-25.509%
2026-02-03	26.1000	26.7000	26.1000	26.6000	+2.703%	12	704	-21.617%
2026-02-02	25.9000	25.9000	25.9000	25.9000	+2.574%	1	703	-19.498%
2026-01-29	23.4000	25.2500	23.4000	25.2500	+6.992%	6	703	-17.426%
2026-01-28	21.3500	23.6000	21.3500	23.6000	+5.546%	561	701	-11.653%
2026-01-27	24.0000	24.0000	22.1400	22.3600	-4.851%	3	182	-6.753%
2026-01-26	22.9000	23.5000	22.4700	23.5000	-8.985%	9	182	-11.277%
2026-01-21	25.8200	25.8200	25.8200	25.8200	+3.446%	2	184	-19.249%
2026-01-20	24.9600	24.9600	24.9600	24.9600	+1.587%	5	186	-16.466%
2026-01-15	24.6900	24.6900	24.5700	24.5700	-8.150%	5	188	-15.140%
2026-01-14	26.5500	26.7500	26.5500	26.7500	-0.298%	2	185	-22.056%
2026-01-13	26.8300	26.8300	26.8300	26.8300	+1.093%	3	185	-22.288%
2026-01-12	26.8000	26.8000	26.4000	26.5400	-10.640%	5	188	-21.439%
2026-01-09	29.6500	29.7000	29.6500	29.7000	+0.883%	2	191	-29.798%
2026-01-08	29.4400	29.4400	29.4400	29.4400	-3.539%	1	191	-29.178%
2026-01-06	30.5200	30.5200	30.5200	30.5200	+2.108%	1	192	-31.684%
2026-01-02	29.7500	29.8900	29.7500	29.8900	-1.775%	2	191	-30.244%
2025-12-30	30.4300	30.4300	30.4300	30.4300	-0.033%	2	189	-31.482%
2025-12-29	30.4400	30.4400	30.4400	30.4400	+0.795%	1	187	-31.505%
2025-12-26	29.4400	30.2000	29.4000	30.2000	+2.582%	3	187	-30.960%
2025-12-23	29.2500	29.6000	28.5000	29.4400	+4.212%	12	189	-29.178%
2025-12-22	28.6200	28.7000	28.2300	28.2500	-4.561%	13	183	-26.195%
2025-12-19	31.4500	31.4500	28.8200	29.6000	-13.196%	135	175	-29.561%
2025-12-18	33.9000	34.1000	33.9000	34.1000	+0.560%	2	69	-38.856%
2025-12-17	33.9100	33.9100	33.9100	33.9100	+4.306%	2	68	-38.514%
2025-12-16	32.5100	32.5100	32.5100	32.5100	+15.080%	4	68	-35.866%
2025-12-10	28.1000	28.2500	28.1000	28.2500	+4.436%	2	72	-26.195%
2025-12-09	27.3000	27.3000	27.0500	27.0500	-4.112%	30	71	-22.921%
2025-12-08	28.2100	28.2100	28.2100	28.2100	-3.225%	10	78	-26.090%
2025-12-05	29.4500	29.4500	29.1500	29.1500	-1.220%	2	68	-28.473%
2025-12-04	29.3500	29.5100	29.3000	29.5100	-10.980%	3	67	-29.346%
2025-12-01	33.3000	33.3000	33.1500	33.1500	+2.315%	2	67	-37.104%
2025-11-26	32.7000	32.7000	32.4000	32.4000	-4.566%	32	67	-35.648%
2025-11-25	35.1000	35.3000	33.9500	33.9500	-1.964%	4	67	-38.586%
2025-11-21	34.6300	34.6300	34.6300	34.6300	+10.994%	4	65	-39.792%
2025-11-20	31.1000	31.2000	31.1000	31.2000	-6.866%	2	61	-33.173%
2025-11-19	33.3000	33.5000	33.3000	33.5000	+2.698%	30	60	-37.761%
2025-11-18	34.0200	34.0200	32.6200	32.6200	-0.911%	12	49	-36.082%
2025-11-17	32.9200	32.9200	32.9200	32.9200	+6.987%	1	41	-36.665%
2025-11-13	29.1000	30.7700	29.1000	30.7700	+8.920%	47	40	-32.239%
2025-11-12	27.2100	28.2500	27.0000	28.2500	+2.355%	8	15	-26.195%
2025-11-11	27.5200	27.6000	27.5200	27.6000	0.000%	7	7	-24.457%

.dark-mode .rSx4TJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSx4TJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P80CRWV Jun 17 2027 80.00 Put (CRWV270617P00080000)option OPRA

CRWV20270617P80
CRWV Jun 17 2027 80.00 Put (CRWV270617P00080000)
option OPRA