Dark

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

EOD

Oct 1, 2026

16.05-1.473%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.8600	16.0500	15.8600	16.0500	-1.473%	2	3,290	0.000%
2026-09-30	16.4000	16.5000	16.2900	16.2900	-2.455%	211	3,289	-1.473%
2026-09-29	16.7800	16.8500	15.6800	16.7000	-2.339%	503	3,124	-3.892%
2026-09-28	16.4500	17.4000	16.4500	17.1000	+4.908%	109	2,694	-6.140%
2026-09-25	16.6000	16.6000	16.3000	16.3000	+2.645%	104	2,692	-1.534%
2026-09-24	16.5500	16.8000	15.8800	15.8800	-4.337%	604	2,694	+1.071%
2026-09-23	16.4000	16.6000	16.3500	16.6000	-4.598%	70	2,383	-3.313%
2026-09-22	17.7100	17.7100	17.0000	17.4000	-8.421%	102	2,344	-7.759%
2026-09-18	19.6000	19.7800	19.0000	19.0000	-4.378%	227	2,442	-15.526%
2026-09-17	19.2000	20.2100	19.2000	19.8700	+4.855%	83	2,297	-19.225%
2026-09-16	18.9500	18.9500	18.9500	18.9500	-4.534%	2	2,268	-15.303%
2026-09-15	19.2000	19.8500	19.2000	19.8500	+3.927%	28	2,266	-19.144%
2026-09-14	18.8000	19.1000	18.7000	19.1000	+7.303%	7	2,260	-15.969%
2026-09-10	17.8000	17.8000	17.8000	17.8000	+9.404%	700	2,262	-9.831%
2026-09-09	16.2700	16.2700	16.2700	16.2700	+10.305%	20	1,562	-1.352%
2026-09-08	17.0000	17.0000	14.7500	14.7500	-16.808%	54	1,562	+8.814%
2026-09-04	17.8300	17.8300	17.1300	17.7300	-5.035%	46	1,550	-9.475%
2026-09-03	19.7500	19.7500	18.6700	18.6700	-2.098%	20	1,550	-14.033%
2026-09-02	19.3200	19.7000	19.0000	19.0700	-0.105%	77	1,546	-15.836%
2026-09-01	19.2500	19.5800	18.9500	19.0900	+3.469%	76	1,548	-15.925%
2026-08-31	19.4000	19.4000	18.4500	18.4500	-4.897%	4	1,540	-13.008%
2026-08-28	19.1000	19.5000	19.1000	19.4000	+1.571%	328	1,540	-17.268%
2026-08-26	18.8100	19.1500	18.7500	19.1000	+2.139%	12	1,325	-15.969%
2026-08-25	18.4100	18.8700	18.4100	18.7000	-3.807%	18	1,322	-14.171%
2026-08-24	20.0500	20.0500	19.4400	19.4400	+2.316%	13	1,320	-17.438%
2026-08-21	18.3100	19.2500	18.3100	19.0000	+2.703%	4	1,322	-15.526%
2026-08-20	18.6000	18.6000	18.4500	18.5000	+7.872%	3	1,319	-13.243%
2026-08-19	17.9000	17.9000	17.1500	17.1500	-2.557%	501	1,320	-6.414%
2026-08-18	15.7200	17.6000	15.7200	17.6000	+23.944%	14	901	-8.807%
2026-08-17	15.5500	15.5500	14.1000	14.2000	-1.730%	4	905	+13.028%
2026-08-13	13.7000	14.5500	13.7000	14.4500	+1.761%	7	904	+11.073%
2026-08-12	15.0000	15.4700	14.2000	14.2000	-29.598%	145	904	+13.028%
2026-08-11	20.3300	20.4400	20.1700	20.1700	-1.514%	34	878	-20.426%
2026-08-10	21.8000	21.8000	20.4800	20.4800	-4.299%	83	845	-21.631%
2026-08-07	22.3500	22.3500	21.3500	21.4000	-3.820%	3	885	-25.000%
2026-08-06	22.2500	22.2500	22.2500	22.2500	+2.064%	1	886	-27.865%
2026-08-04	22.0600	22.1100	21.8000	21.8000	-6.678%	3	886	-26.376%
2026-08-03	26.0000	26.0000	23.3600	23.3600	-16.001%	160	887	-31.293%
2026-07-31	27.8100	27.8100	27.8100	27.8100	+2.280%	5	810	-42.287%
2026-07-30	28.0000	28.0000	27.1900	27.1900	-15.846%	4	810	-40.971%
2026-07-29	31.6400	32.3100	31.2500	32.3100	+6.739%	30	809	-50.325%
2026-07-28	30.2500	30.2700	30.0500	30.2700	+8.885%	44	811	-46.977%
2026-07-27	28.0500	28.0500	27.8000	27.8000	+1.645%	2	814	-42.266%
2026-07-24	26.2400	27.3700	26.2400	27.3500	+10.416%	15	814	-41.316%
2026-07-23	24.3700	24.9100	24.0000	24.7700	+1.600%	41	822	-35.204%
2026-07-22	24.8000	24.8000	24.1700	24.3800	-5.869%	96	844	-34.167%
2026-07-21	26.5500	26.5500	25.9000	25.9000	-5.198%	43	842	-38.031%
2026-07-20	27.7400	27.7400	26.0200	27.3200	-2.079%	59	852	-41.252%
2026-07-17	28.4800	28.4800	27.9000	27.9000	+1.825%	11	820	-42.473%
2026-07-16	27.4000	27.4000	27.4000	27.4000	+8.300%	1	827	-41.423%
2026-07-15	25.3000	25.3000	25.3000	25.3000	+1.811%	2	827	-36.561%
2026-07-14	24.5200	24.8500	24.5200	24.8500	+6.424%	18	826	-35.412%
2026-07-13	22.6200	23.3500	22.6200	23.3500	+2.367%	6	810	-31.263%
2026-07-08	22.8100	22.8100	22.8100	22.8100	-6.170%	1	813	-29.636%
2026-07-07	24.3100	24.3100	24.3100	24.3100	+4.784%	4	813	-33.978%
2026-07-06	23.0500	23.2000	23.0500	23.2000	-7.014%	13	809	-30.819%
2026-07-02	24.8500	24.9800	24.6000	24.9500	+7.915%	6	808	-35.671%
2026-07-01	22.3500	23.3900	21.9900	23.1200	+10.887%	7	808	-30.580%
2026-06-26	21.2500	21.2500	20.8500	20.8500	+10.904%	4	809	-23.022%
2026-06-22	17.7900	18.8000	17.7900	18.8000	+12.710%	6	807	-14.628%
2026-06-16	17.0900	17.1000	16.5800	16.6800	-14.637%	5	807	-3.777%
2026-06-12	20.1000	20.1000	19.4000	19.5400	-12.768%	106	809	-17.861%
2026-06-11	22.5000	22.5000	22.4000	22.4000	+6.565%	11	778	-28.348%
2026-06-10	21.0200	21.0200	21.0200	21.0200	+1.546%	1	789	-23.644%
2026-06-09	21.2500	21.5000	20.7000	20.7000	+5.774%	11	789	-22.464%
2026-06-08	20.7100	20.7100	19.5700	19.5700	+3.545%	2	789	-17.987%
2026-06-04	18.9000	18.9000	18.9000	18.9000	+17.684%	5	790	-15.079%
2026-06-01	16.8200	16.8200	16.0600	16.0600	-14.347%	12	790	-0.062%
2026-05-29	18.9500	18.9500	18.7500	18.7500	-3.101%	5	794	-14.400%
2026-05-27	19.3500	19.3500	19.3500	19.3500	+5.738%	1	794	-17.054%
2026-05-26	18.3000	18.3000	18.3000	18.3000	-1.081%	3	795	-12.295%
2026-05-22	18.5000	18.5000	18.5000	18.5000	-0.964%	1	795	-13.243%
2026-05-21	18.5000	18.6800	18.5000	18.6800	-1.942%	2	795	-14.079%
2026-05-20	19.4000	19.4000	19.0500	19.0500	+0.263%	26	795	-15.748%
2026-05-19	21.3300	21.3300	19.0000	19.0000	-1.042%	71	783	-15.526%
2026-05-18	18.7800	19.5500	18.7800	19.2000	+16.012%	12	783	-16.406%
2026-05-14	16.9000	16.9000	16.5500	16.5500	-4.721%	2	783	-3.021%
2026-05-13	17.3500	17.3700	17.3500	17.3700	-4.298%	4	717	-7.599%
2026-05-12	18.6000	18.6000	18.1500	18.1500	+8.036%	103	717	-11.570%
2026-05-11	16.5000	16.8000	16.4900	16.8000	-1.176%	16	717	-4.464%
2026-05-08	16.5000	17.0500	16.5000	17.0000	+15.254%	14	718	-5.588%
2026-05-07	14.7500	14.7500	14.7500	14.7500	+5.659%	1	714	+8.814%
2026-05-06	14.0000	14.0000	13.9600	13.9600	-16.557%	4	714	+14.971%
2026-05-01	16.6500	16.7300	16.6000	16.7300	-11.901%	8	714	-4.065%
2026-04-28	18.9900	18.9900	18.9900	18.9900	+10.471%	1	714	-15.482%
2026-04-24	17.1900	17.1900	17.1900	17.1900	+2.934%	1	714	-6.632%
2026-04-23	15.7100	16.7000	15.4300	16.7000	+9.150%	4	714	-3.892%
2026-04-22	16.8000	16.8000	15.3000	15.3000	-7.776%	8	714	+4.902%
2026-04-20	16.4000	16.5900	16.4000	16.5900	+0.242%	23	714	-3.255%
2026-04-17	16.5700	16.5700	16.5500	16.5500	-4.885%	11	714	-3.021%
2026-04-15	17.4000	17.4000	17.4000	17.4000	-2.793%	20	715	-7.759%
2026-04-14	18.1000	18.3800	17.8200	17.9000	-5.541%	14	715	-10.335%
2026-04-13	19.4500	19.4500	18.9500	18.9500	-7.561%	13	721	-15.303%
2026-04-10	20.8700	20.8700	20.1500	20.5000	-9.212%	15	721	-21.707%
2026-04-09	23.9100	23.9100	21.9200	22.5800	-4.322%	4	722	-28.919%
2026-04-08	23.6000	23.6000	23.6000	23.6000	-6.719%	10	722	-31.992%
2026-04-07	25.3000	25.3000	25.3000	25.3000	-2.692%	1	722	-36.561%
2026-04-06	26.0000	26.0000	26.0000	26.0000	-1.887%	1	722	-38.269%
2026-04-02	26.6500	26.6500	26.5000	26.5000	+2.713%	2	723	-39.434%
2026-03-26	25.8000	25.8000	25.8000	25.8000	+3.531%	1	723	-37.791%
2026-03-25	24.7500	24.9200	24.7000	24.9200	-5.427%	20	722	-35.594%
2026-03-24	26.3300	26.3500	26.2700	26.3500	0.000%	19	718	-39.089%
2026-03-23	26.3500	26.3500	26.3500	26.3500	-3.586%	1	717	-39.089%
2026-03-20	27.5000	27.5000	27.3300	27.3300	-1.229%	5	717	-41.273%
2026-03-19	27.2000	27.6700	27.2000	27.6700	+1.878%	6	717	-41.995%
2026-03-17	27.1600	27.1600	27.1600	27.1600	+4.462%	10	716	-40.906%
2026-03-16	26.0000	26.0000	26.0000	26.0000	-8.451%	1	706	-38.269%
2026-03-11	28.4000	28.4000	28.4000	28.4000	-3.989%	1	706	-43.486%
2026-03-06	29.9600	29.9600	29.5800	29.5800	-0.505%	11	740	-45.740%
2026-03-05	29.7300	29.7300	29.7300	29.7300	+3.301%	1	740	-46.014%
2026-03-04	28.9000	28.9000	28.7800	28.7800	-7.460%	9	739	-44.232%
2026-03-03	31.0500	31.1000	31.0500	31.1000	+2.810%	2	740	-48.392%
2026-03-02	30.0500	30.2500	30.0500	30.2500	+1.612%	8	740	-46.942%
2026-02-27	29.0500	29.7700	29.0500	29.7700	+14.500%	2	740	-46.087%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-11.715%	1	741	-38.269%
2026-02-24	26.9500	29.4500	26.9500	29.4500	+4.618%	3	741	-45.501%
2026-02-23	28.1000	28.1500	28.1000	28.1500	-3.925%	35	739	-42.984%
2026-02-20	29.3000	29.3000	29.3000	29.3000	+3.901%	1	704	-45.222%
2026-02-17	28.2000	28.2000	28.2000	28.2000	+5.263%	1	704	-43.085%
2026-02-11	26.7900	26.7900	26.7900	26.7900	-0.851%	1	704	-40.090%
2026-02-10	26.9200	27.0200	26.9200	27.0200	-8.251%	40	704	-40.600%
2026-02-06	29.3500	29.4500	29.3500	29.4500	-1.008%	2	704	-45.501%
2026-02-05	30.5200	30.5200	29.6000	29.7500	+6.288%	8	704	-46.050%
2026-02-04	27.9900	27.9900	27.9900	27.9900	+5.226%	1	704	-42.658%
2026-02-03	26.1000	26.7000	26.1000	26.6000	+2.703%	12	704	-39.662%
2026-02-02	25.9000	25.9000	25.9000	25.9000	+2.574%	1	703	-38.031%
2026-01-29	23.4000	25.2500	23.4000	25.2500	+6.992%	6	703	-36.436%
2026-01-28	21.3500	23.6000	21.3500	23.6000	+5.546%	561	701	-31.992%
2026-01-27	24.0000	24.0000	22.1400	22.3600	-4.851%	3	182	-28.220%
2026-01-26	22.9000	23.5000	22.4700	23.5000	-8.985%	9	182	-31.702%
2026-01-21	25.8200	25.8200	25.8200	25.8200	+3.446%	2	184	-37.839%
2026-01-20	24.9600	24.9600	24.9600	24.9600	+1.587%	5	186	-35.697%
2026-01-15	24.6900	24.6900	24.5700	24.5700	-8.150%	5	188	-34.676%
2026-01-14	26.5500	26.7500	26.5500	26.7500	-0.298%	2	185	-40.000%
2026-01-13	26.8300	26.8300	26.8300	26.8300	+1.093%	3	185	-40.179%
2026-01-12	26.8000	26.8000	26.4000	26.5400	-10.640%	5	188	-39.525%
2026-01-09	29.6500	29.7000	29.6500	29.7000	+0.883%	2	191	-45.960%
2026-01-08	29.4400	29.4400	29.4400	29.4400	-3.539%	1	191	-45.482%
2026-01-06	30.5200	30.5200	30.5200	30.5200	+2.108%	1	192	-47.412%
2026-01-02	29.7500	29.8900	29.7500	29.8900	-1.775%	2	191	-46.303%
2025-12-30	30.4300	30.4300	30.4300	30.4300	-0.033%	2	189	-47.256%
2025-12-29	30.4400	30.4400	30.4400	30.4400	+0.795%	1	187	-47.273%
2025-12-26	29.4400	30.2000	29.4000	30.2000	+2.582%	3	187	-46.854%
2025-12-23	29.2500	29.6000	28.5000	29.4400	+4.212%	12	189	-45.482%
2025-12-22	28.6200	28.7000	28.2300	28.2500	-4.561%	13	183	-43.186%
2025-12-19	31.4500	31.4500	28.8200	29.6000	-13.196%	135	175	-45.777%
2025-12-18	33.9000	34.1000	33.9000	34.1000	+0.560%	2	69	-52.933%
2025-12-17	33.9100	33.9100	33.9100	33.9100	+4.306%	2	68	-52.669%
2025-12-16	32.5100	32.5100	32.5100	32.5100	+15.080%	4	68	-50.631%
2025-12-10	28.1000	28.2500	28.1000	28.2500	+4.436%	2	72	-43.186%
2025-12-09	27.3000	27.3000	27.0500	27.0500	-4.112%	30	71	-40.665%
2025-12-08	28.2100	28.2100	28.2100	28.2100	-3.225%	10	78	-43.105%
2025-12-05	29.4500	29.4500	29.1500	29.1500	-1.220%	2	68	-44.940%
2025-12-04	29.3500	29.5100	29.3000	29.5100	-10.980%	3	67	-45.612%
2025-12-01	33.3000	33.3000	33.1500	33.1500	+2.315%	2	67	-51.584%
2025-11-26	32.7000	32.7000	32.4000	32.4000	-4.566%	32	67	-50.463%
2025-11-25	35.1000	35.3000	33.9500	33.9500	-1.964%	4	67	-52.725%
2025-11-21	34.6300	34.6300	34.6300	34.6300	+10.994%	4	65	-53.653%
2025-11-20	31.1000	31.2000	31.1000	31.2000	-6.866%	2	61	-48.558%
2025-11-19	33.3000	33.5000	33.3000	33.5000	+2.698%	30	60	-52.090%
2025-11-18	34.0200	34.0200	32.6200	32.6200	-0.911%	12	49	-50.797%
2025-11-17	32.9200	32.9200	32.9200	32.9200	+6.987%	1	41	-51.245%
2025-11-13	29.1000	30.7700	29.1000	30.7700	+8.920%	47	40	-47.839%
2025-11-12	27.2100	28.2500	27.0000	28.2500	+2.355%	8	15	-43.186%
2025-11-11	27.5200	27.6000	27.5200	27.6000	0.000%	7	7	-41.848%

.dark-mode .Pdp8CG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pdp8CG{ 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