Dark

CRWV20270617P85
CRWV Jun 17 2027 85.00 Put (CRWV270617P00085000)
option OPRA

EOD

Aug 13, 2026

15.45-9.649%(-1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.5000	15.5000	15.4500	15.4500	-9.649%	2	3,555	0.000%
2026-08-12	17.8800	17.8800	17.1000	17.1000	-27.879%	19	3,554	-9.649%
2026-08-10	23.2000	23.9500	23.2000	23.7100	-0.126%	121	3,546	-34.838%
2026-08-07	24.5000	24.6500	23.7400	23.7400	-3.378%	1,145	3,536	-34.920%
2026-08-04	24.5700	24.5700	24.5700	24.5700	-27.092%	4	3,476	-37.118%
2026-07-28	33.6500	33.7000	33.6500	33.7000	+5.378%	44	3,472	-54.154%
2026-07-27	31.9800	31.9800	31.9800	31.9800	+15.954%	4	3,472	-51.689%
2026-07-23	27.5200	27.5800	27.5200	27.5800	-0.036%	5	3,476	-43.981%
2026-07-22	27.3300	27.5900	27.3300	27.5900	-10.101%	5	3,476	-44.001%
2026-07-20	30.6900	30.6900	30.6900	30.6900	-2.571%	5	3,472	-49.658%
2026-07-17	32.0000	32.0000	30.9500	31.5000	+2.306%	61	3,467	-50.952%
2026-07-16	30.0700	30.9000	30.0700	30.7900	+8.991%	24	3,466	-49.821%
2026-07-14	28.2500	28.2500	28.2500	28.2500	+13.865%	30	3,452	-45.310%
2026-07-10	24.8100	24.8100	24.8100	24.8100	-10.109%	1	3,452	-37.727%
2026-07-07	28.2400	28.2400	26.6600	27.6000	-1.252%	25	3,453	-44.022%
2026-07-02	26.3300	27.9500	26.3300	27.9500	+8.544%	11	3,449	-44.723%
2026-07-01	25.5000	25.7500	25.2900	25.7500	+8.650%	3,005	3,449	-40.000%
2026-06-26	23.9800	24.1000	23.6100	23.7000	+15.892%	4	445	-34.810%
2026-06-22	20.1500	20.4500	20.1500	20.4500	+3.807%	2	443	-24.450%
2026-06-18	19.7000	19.7000	19.7000	19.7000	-1.253%	1	442	-21.574%
2026-06-16	19.9500	19.9500	19.9500	19.9500	-14.009%	1	442	-22.556%
2026-06-09	23.2000	23.2000	23.2000	23.2000	+4.036%	1	443	-33.405%
2026-06-08	22.3000	22.3000	22.3000	22.3000	+5.487%	300	442	-30.717%
2026-06-04	21.1400	21.1400	21.1400	21.1400	+16.026%	1	153	-26.916%
2026-06-01	18.8500	18.9500	18.2200	18.2200	-19.381%	11	152	-15.203%
2026-05-27	22.6000	22.6000	22.6000	22.6000	+10.244%	1	142	-31.637%
2026-05-22	20.5000	20.5000	20.5000	20.5000	-6.818%	30	111	-24.634%
2026-05-20	22.0000	22.0000	22.0000	22.0000	-4.762%	2	111	-29.773%
2026-05-19	23.1000	23.1000	23.1000	23.1000	+8.400%	7	101	-33.117%
2026-05-18	21.3100	21.3100	21.3100	21.3100	+6.020%	1	101	-27.499%
2026-05-15	20.2000	20.2000	20.1000	20.1000	+8.649%	2	101	-23.134%
2026-05-14	18.5000	18.5000	18.5000	18.5000	+0.271%	1	102	-16.486%
2026-05-11	18.4500	18.4500	18.4500	18.4500	-5.627%	23	102	-16.260%
2026-05-08	18.8000	19.5600	18.8000	19.5500	+22.956%	47	79	-20.972%
2026-05-06	16.5300	16.5300	15.9000	15.9000	-9.143%	3	48	-2.830%
2026-05-04	17.9000	17.9000	17.5000	17.5000	-16.667%	3	48	-11.714%
2026-04-29	21.0000	21.0000	21.0000	21.0000	-3.226%	1	47	-26.429%
2026-04-27	21.7000	21.7000	21.7000	21.7000	+21.637%	1	47	-28.802%
2026-04-23	17.8400	17.8400	17.8400	17.8400	+1.537%	2	47	-13.397%
2026-04-22	17.8500	17.8500	17.2000	17.5700	-6.143%	4	46	-12.066%
2026-04-16	18.7200	18.7200	18.7200	18.7200	-5.215%	2	46	-17.468%
2026-04-15	19.7500	19.7500	19.7500	19.7500	-3.091%	2	46	-21.772%
2026-04-14	20.3700	20.3800	20.3700	20.3800	-10.418%	3	45	-24.190%
2026-04-13	22.4600	22.7500	22.0000	22.7500	-0.655%	5	45	-32.088%
2026-04-10	24.1500	24.1500	22.7200	22.9000	-9.379%	13	45	-32.533%
2026-04-09	25.2100	25.2700	25.2100	25.2700	-13.813%	2	39	-38.860%
2026-04-02	31.2400	31.2400	29.3200	29.3200	+4.977%	5	37	-47.306%
2026-03-25	27.9300	27.9300	27.9300	27.9300	-7.822%	7	37	-44.683%
2026-03-20	30.3000	30.3000	30.3000	30.3000	-3.595%	1	39	-49.010%
2026-03-13	31.4300	31.4300	31.4300	31.4300	+7.859%	5	39	-50.843%
2026-02-26	29.1400	29.1400	29.1400	29.1400	-10.613%	4	39	-46.980%
2026-02-20	32.6000	32.6000	32.6000	32.6000	+8.957%	1	39	-52.607%
2026-02-13	30.5500	30.5500	29.9200	29.9200	-4.103%	4	38	-48.362%
2026-02-12	31.3800	31.3800	31.2000	31.2000	+6.122%	2	38	-50.481%
2026-02-10	29.4300	29.4300	29.4000	29.4000	-1.342%	2	38	-47.449%
2026-02-09	31.1000	31.1000	29.8000	29.8000	-7.020%	2	38	-48.154%
2026-02-04	30.4000	32.0500	29.0100	32.0500	+4.670%	10	38	-51.794%
2026-02-03	29.9000	30.6200	29.8500	30.6200	+4.899%	3	36	-49.543%
2026-02-02	28.8000	29.1900	28.8000	29.1900	+7.316%	10	35	-47.071%
2026-01-29	27.2000	27.2000	27.2000	27.2000	+2.256%	2	27	-43.199%
2026-01-26	26.4000	26.6000	26.4000	26.6000	-11.774%	2	27	-41.917%
2026-01-21	29.6500	30.1500	29.6500	30.1500	+11.874%	2	27	-48.756%
2026-01-16	26.8900	26.9500	26.8900	26.9500	-1.606%	2	27	-42.672%
2026-01-15	27.6500	27.6500	27.3900	27.3900	-5.844%	4	27	-43.593%
2026-01-12	30.0000	30.0000	29.0900	29.0900	-11.311%	5	26	-46.889%
2026-01-08	32.9000	32.9000	32.8000	32.8000	-3.529%	2	26	-52.896%
2025-12-30	34.0000	34.0000	34.0000	34.0000	+7.188%	1	25	-54.559%
2025-12-19	31.7200	31.7200	31.7200	31.7200	-15.862%	1	26	-51.293%
2025-12-17	36.8000	37.8500	36.8000	37.7000	+9.275%	8	25	-59.019%
2025-12-15	34.5000	34.5000	34.5000	34.5000	+5.505%	1	21	-55.217%
2025-12-12	32.7000	32.7000	32.7000	32.7000	+1.082%	1	20	-52.752%
2025-12-11	32.3000	32.3500	32.3000	32.3500	+5.203%	2	19	-52.241%
2025-12-10	30.7000	30.7500	30.7000	30.7500	+2.466%	2	18	-49.756%
2025-12-09	30.0100	30.0100	30.0100	30.0100	-5.480%	2	18	-48.517%
2025-12-08	31.9500	31.9500	31.7500	31.7500	-4.511%	2	18	-51.339%
2025-12-04	33.4500	33.4500	33.2500	33.2500	-9.029%	2	17	-53.534%
2025-11-28	36.2500	36.5500	36.2500	36.5500	+0.550%	2	16	-57.729%
2025-11-26	36.1500	36.3500	36.0000	36.3500	-2.495%	4	14	-57.497%
2025-11-25	37.2800	37.2800	37.2800	37.2800	+8.058%	1	14	-58.557%
2025-11-20	34.4000	34.7000	34.4000	34.5000	-6.174%	4	14	-55.217%
2025-11-19	36.5500	37.0000	36.5500	36.7700	+2.882%	3	12	-57.982%
2025-11-14	34.9000	35.7400	34.9000	35.7400	+15.477%	3	12	-56.771%
2025-11-12	30.9500	30.9500	30.9500	30.9500	+0.032%	1	11	-50.081%
2025-11-11	30.8000	31.1500	30.4100	30.9400	+12.427%	11	10	-50.065%
2025-11-10	27.5200	27.5200	27.5200	27.5200	-1.538%	1	1	-43.859%
2025-11-07	28.0500	28.0500	27.9500	27.9500	0.000%	2	0	-44.723%

.dark-mode .vRvjT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRvjT3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P85CRWV Jun 17 2027 85.00 Put (CRWV270617P00085000)option OPRA

CRWV20270617P85
CRWV Jun 17 2027 85.00 Put (CRWV270617P00085000)
option OPRA