Dark

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

EOD

Aug 13, 2026

14.45+1.761%(+0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.7000	14.5500	13.7000	14.4500	+1.761%	7	904	0.000%
2026-08-12	15.0000	15.4700	14.2000	14.2000	-29.598%	145	904	+1.761%
2026-08-11	20.3300	20.4400	20.1700	20.1700	-1.514%	34	878	-28.359%
2026-08-10	21.8000	21.8000	20.4800	20.4800	-4.299%	83	845	-29.443%
2026-08-07	22.3500	22.3500	21.3500	21.4000	-3.820%	3	885	-32.477%
2026-08-06	22.2500	22.2500	22.2500	22.2500	+2.064%	1	886	-35.056%
2026-08-04	22.0600	22.1100	21.8000	21.8000	-6.678%	3	886	-33.716%
2026-08-03	26.0000	26.0000	23.3600	23.3600	-16.001%	160	887	-38.142%
2026-07-31	27.8100	27.8100	27.8100	27.8100	+2.280%	5	810	-48.040%
2026-07-30	28.0000	28.0000	27.1900	27.1900	-15.846%	4	810	-46.855%
2026-07-29	31.6400	32.3100	31.2500	32.3100	+6.739%	30	809	-55.277%
2026-07-28	30.2500	30.2700	30.0500	30.2700	+8.885%	44	811	-52.263%
2026-07-27	28.0500	28.0500	27.8000	27.8000	+1.645%	2	814	-48.022%
2026-07-24	26.2400	27.3700	26.2400	27.3500	+10.416%	15	814	-47.166%
2026-07-23	24.3700	24.9100	24.0000	24.7700	+1.600%	41	822	-41.663%
2026-07-22	24.8000	24.8000	24.1700	24.3800	-5.869%	96	844	-40.730%
2026-07-21	26.5500	26.5500	25.9000	25.9000	-5.198%	43	842	-44.208%
2026-07-20	27.7400	27.7400	26.0200	27.3200	-2.079%	59	852	-47.108%
2026-07-17	28.4800	28.4800	27.9000	27.9000	+1.825%	11	820	-48.208%
2026-07-16	27.4000	27.4000	27.4000	27.4000	+8.300%	1	827	-47.263%
2026-07-15	25.3000	25.3000	25.3000	25.3000	+1.811%	2	827	-42.885%
2026-07-14	24.5200	24.8500	24.5200	24.8500	+6.424%	18	826	-41.851%
2026-07-13	22.6200	23.3500	22.6200	23.3500	+2.367%	6	810	-38.116%
2026-07-08	22.8100	22.8100	22.8100	22.8100	-6.170%	1	813	-36.651%
2026-07-07	24.3100	24.3100	24.3100	24.3100	+4.784%	4	813	-40.559%
2026-07-06	23.0500	23.2000	23.0500	23.2000	-7.014%	13	809	-37.716%
2026-07-02	24.8500	24.9800	24.6000	24.9500	+7.915%	6	808	-42.084%
2026-07-01	22.3500	23.3900	21.9900	23.1200	+10.887%	7	808	-37.500%
2026-06-26	21.2500	21.2500	20.8500	20.8500	+10.904%	4	809	-30.695%
2026-06-22	17.7900	18.8000	17.7900	18.8000	+12.710%	6	807	-23.138%
2026-06-16	17.0900	17.1000	16.5800	16.6800	-14.637%	5	807	-13.369%
2026-06-12	20.1000	20.1000	19.4000	19.5400	-12.768%	106	809	-26.049%
2026-06-11	22.5000	22.5000	22.4000	22.4000	+6.565%	11	778	-35.491%
2026-06-10	21.0200	21.0200	21.0200	21.0200	+1.546%	1	789	-31.256%
2026-06-09	21.2500	21.5000	20.7000	20.7000	+5.774%	11	789	-30.193%
2026-06-08	20.7100	20.7100	19.5700	19.5700	+3.545%	2	789	-26.162%
2026-06-04	18.9000	18.9000	18.9000	18.9000	+17.684%	5	790	-23.545%
2026-06-01	16.8200	16.8200	16.0600	16.0600	-14.347%	12	790	-10.025%
2026-05-29	18.9500	18.9500	18.7500	18.7500	-3.101%	5	794	-22.933%
2026-05-27	19.3500	19.3500	19.3500	19.3500	+5.738%	1	794	-25.323%
2026-05-26	18.3000	18.3000	18.3000	18.3000	-1.081%	3	795	-21.038%
2026-05-22	18.5000	18.5000	18.5000	18.5000	-0.964%	1	795	-21.892%
2026-05-21	18.5000	18.6800	18.5000	18.6800	-1.942%	2	795	-22.645%
2026-05-20	19.4000	19.4000	19.0500	19.0500	+0.263%	26	795	-24.147%
2026-05-19	21.3300	21.3300	19.0000	19.0000	-1.042%	71	783	-23.947%
2026-05-18	18.7800	19.5500	18.7800	19.2000	+16.012%	12	783	-24.740%
2026-05-14	16.9000	16.9000	16.5500	16.5500	-4.721%	2	783	-12.689%
2026-05-13	17.3500	17.3700	17.3500	17.3700	-4.298%	4	717	-16.811%
2026-05-12	18.6000	18.6000	18.1500	18.1500	+8.036%	103	717	-20.386%
2026-05-11	16.5000	16.8000	16.4900	16.8000	-1.176%	16	717	-13.988%
2026-05-08	16.5000	17.0500	16.5000	17.0000	+15.254%	14	718	-15.000%
2026-05-07	14.7500	14.7500	14.7500	14.7500	+5.659%	1	714	-2.034%
2026-05-06	14.0000	14.0000	13.9600	13.9600	-16.557%	4	714	+3.510%
2026-05-01	16.6500	16.7300	16.6000	16.7300	-11.901%	8	714	-13.628%
2026-04-28	18.9900	18.9900	18.9900	18.9900	+10.471%	1	714	-23.907%
2026-04-24	17.1900	17.1900	17.1900	17.1900	+2.934%	1	714	-15.939%
2026-04-23	15.7100	16.7000	15.4300	16.7000	+9.150%	4	714	-13.473%
2026-04-22	16.8000	16.8000	15.3000	15.3000	-7.776%	8	714	-5.556%
2026-04-20	16.4000	16.5900	16.4000	16.5900	+0.242%	23	714	-12.899%
2026-04-17	16.5700	16.5700	16.5500	16.5500	-4.885%	11	714	-12.689%
2026-04-15	17.4000	17.4000	17.4000	17.4000	-2.793%	20	715	-16.954%
2026-04-14	18.1000	18.3800	17.8200	17.9000	-5.541%	14	715	-19.274%
2026-04-13	19.4500	19.4500	18.9500	18.9500	-7.561%	13	721	-23.747%
2026-04-10	20.8700	20.8700	20.1500	20.5000	-9.212%	15	721	-29.512%
2026-04-09	23.9100	23.9100	21.9200	22.5800	-4.322%	4	722	-36.005%
2026-04-08	23.6000	23.6000	23.6000	23.6000	-6.719%	10	722	-38.771%
2026-04-07	25.3000	25.3000	25.3000	25.3000	-2.692%	1	722	-42.885%
2026-04-06	26.0000	26.0000	26.0000	26.0000	-1.887%	1	722	-44.423%
2026-04-02	26.6500	26.6500	26.5000	26.5000	+2.713%	2	723	-45.472%
2026-03-26	25.8000	25.8000	25.8000	25.8000	+3.531%	1	723	-43.992%
2026-03-25	24.7500	24.9200	24.7000	24.9200	-5.427%	20	722	-42.014%
2026-03-24	26.3300	26.3500	26.2700	26.3500	0.000%	19	718	-45.161%
2026-03-23	26.3500	26.3500	26.3500	26.3500	-3.586%	1	717	-45.161%
2026-03-20	27.5000	27.5000	27.3300	27.3300	-1.229%	5	717	-47.128%
2026-03-19	27.2000	27.6700	27.2000	27.6700	+1.878%	6	717	-47.777%
2026-03-17	27.1600	27.1600	27.1600	27.1600	+4.462%	10	716	-46.797%
2026-03-16	26.0000	26.0000	26.0000	26.0000	-8.451%	1	706	-44.423%
2026-03-11	28.4000	28.4000	28.4000	28.4000	-3.989%	1	706	-49.120%
2026-03-06	29.9600	29.9600	29.5800	29.5800	-0.505%	11	740	-51.149%
2026-03-05	29.7300	29.7300	29.7300	29.7300	+3.301%	1	740	-51.396%
2026-03-04	28.9000	28.9000	28.7800	28.7800	-7.460%	9	739	-49.792%
2026-03-03	31.0500	31.1000	31.0500	31.1000	+2.810%	2	740	-53.537%
2026-03-02	30.0500	30.2500	30.0500	30.2500	+1.612%	8	740	-52.231%
2026-02-27	29.0500	29.7700	29.0500	29.7700	+14.500%	2	740	-51.461%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-11.715%	1	741	-44.423%
2026-02-24	26.9500	29.4500	26.9500	29.4500	+4.618%	3	741	-50.934%
2026-02-23	28.1000	28.1500	28.1000	28.1500	-3.925%	35	739	-48.668%
2026-02-20	29.3000	29.3000	29.3000	29.3000	+3.901%	1	704	-50.683%
2026-02-17	28.2000	28.2000	28.2000	28.2000	+5.263%	1	704	-48.759%
2026-02-11	26.7900	26.7900	26.7900	26.7900	-0.851%	1	704	-46.062%
2026-02-10	26.9200	27.0200	26.9200	27.0200	-8.251%	40	704	-46.521%
2026-02-06	29.3500	29.4500	29.3500	29.4500	-1.008%	2	704	-50.934%
2026-02-05	30.5200	30.5200	29.6000	29.7500	+6.288%	8	704	-51.429%
2026-02-04	27.9900	27.9900	27.9900	27.9900	+5.226%	1	704	-48.374%
2026-02-03	26.1000	26.7000	26.1000	26.6000	+2.703%	12	704	-45.677%
2026-02-02	25.9000	25.9000	25.9000	25.9000	+2.574%	1	703	-44.208%
2026-01-29	23.4000	25.2500	23.4000	25.2500	+6.992%	6	703	-42.772%
2026-01-28	21.3500	23.6000	21.3500	23.6000	+5.546%	561	701	-38.771%
2026-01-27	24.0000	24.0000	22.1400	22.3600	-4.851%	3	182	-35.376%
2026-01-26	22.9000	23.5000	22.4700	23.5000	-8.985%	9	182	-38.511%
2026-01-21	25.8200	25.8200	25.8200	25.8200	+3.446%	2	184	-44.036%
2026-01-20	24.9600	24.9600	24.9600	24.9600	+1.587%	5	186	-42.107%
2026-01-15	24.6900	24.6900	24.5700	24.5700	-8.150%	5	188	-41.188%
2026-01-14	26.5500	26.7500	26.5500	26.7500	-0.298%	2	185	-45.981%
2026-01-13	26.8300	26.8300	26.8300	26.8300	+1.093%	3	185	-46.142%
2026-01-12	26.8000	26.8000	26.4000	26.5400	-10.640%	5	188	-45.554%
2026-01-09	29.6500	29.7000	29.6500	29.7000	+0.883%	2	191	-51.347%
2026-01-08	29.4400	29.4400	29.4400	29.4400	-3.539%	1	191	-50.917%
2026-01-06	30.5200	30.5200	30.5200	30.5200	+2.108%	1	192	-52.654%
2026-01-02	29.7500	29.8900	29.7500	29.8900	-1.775%	2	191	-51.656%
2025-12-30	30.4300	30.4300	30.4300	30.4300	-0.033%	2	189	-52.514%
2025-12-29	30.4400	30.4400	30.4400	30.4400	+0.795%	1	187	-52.530%
2025-12-26	29.4400	30.2000	29.4000	30.2000	+2.582%	3	187	-52.152%
2025-12-23	29.2500	29.6000	28.5000	29.4400	+4.212%	12	189	-50.917%
2025-12-22	28.6200	28.7000	28.2300	28.2500	-4.561%	13	183	-48.850%
2025-12-19	31.4500	31.4500	28.8200	29.6000	-13.196%	135	175	-51.182%
2025-12-18	33.9000	34.1000	33.9000	34.1000	+0.560%	2	69	-57.625%
2025-12-17	33.9100	33.9100	33.9100	33.9100	+4.306%	2	68	-57.387%
2025-12-16	32.5100	32.5100	32.5100	32.5100	+15.080%	4	68	-55.552%
2025-12-10	28.1000	28.2500	28.1000	28.2500	+4.436%	2	72	-48.850%
2025-12-09	27.3000	27.3000	27.0500	27.0500	-4.112%	30	71	-46.580%
2025-12-08	28.2100	28.2100	28.2100	28.2100	-3.225%	10	78	-48.777%
2025-12-05	29.4500	29.4500	29.1500	29.1500	-1.220%	2	68	-50.429%
2025-12-04	29.3500	29.5100	29.3000	29.5100	-10.980%	3	67	-51.034%
2025-12-01	33.3000	33.3000	33.1500	33.1500	+2.315%	2	67	-56.410%
2025-11-26	32.7000	32.7000	32.4000	32.4000	-4.566%	32	67	-55.401%
2025-11-25	35.1000	35.3000	33.9500	33.9500	-1.964%	4	67	-57.437%
2025-11-21	34.6300	34.6300	34.6300	34.6300	+10.994%	4	65	-58.273%
2025-11-20	31.1000	31.2000	31.1000	31.2000	-6.866%	2	61	-53.686%
2025-11-19	33.3000	33.5000	33.3000	33.5000	+2.698%	30	60	-56.866%
2025-11-18	34.0200	34.0200	32.6200	32.6200	-0.911%	12	49	-55.702%
2025-11-17	32.9200	32.9200	32.9200	32.9200	+6.987%	1	41	-56.106%
2025-11-13	29.1000	30.7700	29.1000	30.7700	+8.920%	47	40	-53.039%
2025-11-12	27.2100	28.2500	27.0000	28.2500	+2.355%	8	15	-48.850%
2025-11-11	27.5200	27.6000	27.5200	27.6000	0.000%	7	7	-47.645%

.dark-mode .WD1tzT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WD1tzT{ 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