Dark

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

EOD

Oct 1, 2026

19.52+3.335%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.5200	19.5200	19.5200	19.5200	+3.335%	1	3,653	0.000%
2026-09-30	19.1500	19.2500	18.8900	18.8900	-2.879%	27	3,653	+3.335%
2026-09-29	19.4500	19.4500	19.4500	19.4500	-2.163%	5	3,638	+0.360%
2026-09-28	20.3000	20.3000	19.8100	19.8800	+2.474%	30	3,638	-1.811%
2026-09-25	19.4500	19.5100	19.4000	19.4000	-1.523%	287	3,621	+0.619%
2026-09-24	19.3800	19.7500	19.3800	19.7000	-0.756%	24	3,696	-0.914%
2026-09-22	20.0100	20.0100	19.8500	19.8500	-2.934%	10	3,684	-1.662%
2026-09-21	20.9300	20.9300	20.3700	20.4500	-8.337%	24	3,686	-4.548%
2026-09-18	22.3100	22.3100	22.3100	22.3100	-2.363%	1	3,666	-12.506%
2026-09-17	22.6500	22.8500	22.6400	22.8500	+3.394%	4	3,666	-14.573%
2026-09-16	22.0100	22.1000	21.8000	22.1000	-3.997%	10	3,669	-11.674%
2026-09-15	23.0200	23.0200	22.9800	23.0200	+3.507%	8	3,668	-15.204%
2026-09-14	21.8000	22.2400	21.7500	22.2400	+9.395%	341	3,668	-12.230%
2026-09-10	20.0000	20.3300	20.0000	20.3300	+6.663%	6	3,631	-3.984%
2026-09-09	19.0600	19.0600	19.0600	19.0600	+8.914%	8	3,630	+2.413%
2026-09-08	17.5000	17.5000	17.5000	17.5000	-14.089%	20	3,622	+11.543%
2026-09-04	20.3700	20.3700	20.3700	20.3700	-4.501%	1	3,612	-4.173%
2026-09-03	22.8000	22.8100	21.3300	21.3300	-5.200%	110	3,612	-8.486%
2026-09-02	22.5900	22.6500	22.1100	22.5000	+1.672%	40	3,605	-13.244%
2026-09-01	22.4400	22.5400	22.0000	22.1300	+3.122%	35	3,606	-11.794%
2026-08-31	21.8100	21.8500	21.4600	21.4600	-3.982%	15	3,610	-9.040%
2026-08-28	21.9000	22.3500	21.8100	22.3500	+4.586%	10	3,610	-12.662%
2026-08-27	21.3500	21.3700	21.3500	21.3700	-2.376%	8	3,613	-8.657%
2026-08-26	22.0900	22.1000	21.8900	21.8900	+1.109%	8	3,605	-10.827%
2026-08-25	21.4500	21.7700	21.4200	21.6500	-2.653%	18	3,604	-9.838%
2026-08-24	22.2400	22.2400	22.2400	22.2400	+3.442%	1	3,603	-12.230%
2026-08-21	21.5000	21.5000	21.5000	21.5000	+2.871%	1	3,602	-9.209%
2026-08-19	20.5000	20.9000	20.5000	20.9000	+3.465%	3	3,602	-6.603%
2026-08-18	18.7400	20.2500	18.4300	20.2000	+22.054%	58	3,603	-3.366%
2026-08-17	16.7400	16.7400	16.5500	16.5500	-4.335%	7	3,553	+17.946%
2026-08-14	17.3000	17.3000	17.3000	17.3000	+11.974%	6	3,552	+12.832%
2026-08-13	15.5000	15.5000	15.4500	15.4500	-9.649%	2	3,555	+26.343%
2026-08-12	17.8800	17.8800	17.1000	17.1000	-27.879%	19	3,554	+14.152%
2026-08-10	23.2000	23.9500	23.2000	23.7100	-0.126%	121	3,546	-17.672%
2026-08-07	24.5000	24.6500	23.7400	23.7400	-3.378%	1,145	3,536	-17.776%
2026-08-04	24.5700	24.5700	24.5700	24.5700	-27.092%	4	3,476	-20.554%
2026-07-28	33.6500	33.7000	33.6500	33.7000	+5.378%	44	3,472	-42.077%
2026-07-27	31.9800	31.9800	31.9800	31.9800	+15.954%	4	3,472	-38.962%
2026-07-23	27.5200	27.5800	27.5200	27.5800	-0.036%	5	3,476	-29.224%
2026-07-22	27.3300	27.5900	27.3300	27.5900	-10.101%	5	3,476	-29.250%
2026-07-20	30.6900	30.6900	30.6900	30.6900	-2.571%	5	3,472	-36.396%
2026-07-17	32.0000	32.0000	30.9500	31.5000	+2.306%	61	3,467	-38.032%
2026-07-16	30.0700	30.9000	30.0700	30.7900	+8.991%	24	3,466	-36.603%
2026-07-14	28.2500	28.2500	28.2500	28.2500	+13.865%	30	3,452	-30.903%
2026-07-10	24.8100	24.8100	24.8100	24.8100	-10.109%	1	3,452	-21.322%
2026-07-07	28.2400	28.2400	26.6600	27.6000	-1.252%	25	3,453	-29.275%
2026-07-02	26.3300	27.9500	26.3300	27.9500	+8.544%	11	3,449	-30.161%
2026-07-01	25.5000	25.7500	25.2900	25.7500	+8.650%	3,005	3,449	-24.194%
2026-06-26	23.9800	24.1000	23.6100	23.7000	+15.892%	4	445	-17.637%
2026-06-22	20.1500	20.4500	20.1500	20.4500	+3.807%	2	443	-4.548%
2026-06-18	19.7000	19.7000	19.7000	19.7000	-1.253%	1	442	-0.914%
2026-06-16	19.9500	19.9500	19.9500	19.9500	-14.009%	1	442	-2.155%
2026-06-09	23.2000	23.2000	23.2000	23.2000	+4.036%	1	443	-15.862%
2026-06-08	22.3000	22.3000	22.3000	22.3000	+5.487%	300	442	-12.466%
2026-06-04	21.1400	21.1400	21.1400	21.1400	+16.026%	1	153	-7.663%
2026-06-01	18.8500	18.9500	18.2200	18.2200	-19.381%	11	152	+7.135%
2026-05-27	22.6000	22.6000	22.6000	22.6000	+10.244%	1	142	-13.628%
2026-05-22	20.5000	20.5000	20.5000	20.5000	-6.818%	30	111	-4.780%
2026-05-20	22.0000	22.0000	22.0000	22.0000	-4.762%	2	111	-11.273%
2026-05-19	23.1000	23.1000	23.1000	23.1000	+8.400%	7	101	-15.498%
2026-05-18	21.3100	21.3100	21.3100	21.3100	+6.020%	1	101	-8.400%
2026-05-15	20.2000	20.2000	20.1000	20.1000	+8.649%	2	101	-2.886%
2026-05-14	18.5000	18.5000	18.5000	18.5000	+0.271%	1	102	+5.514%
2026-05-11	18.4500	18.4500	18.4500	18.4500	-5.627%	23	102	+5.799%
2026-05-08	18.8000	19.5600	18.8000	19.5500	+22.956%	47	79	-0.153%
2026-05-06	16.5300	16.5300	15.9000	15.9000	-9.143%	3	48	+22.767%
2026-05-04	17.9000	17.9000	17.5000	17.5000	-16.667%	3	48	+11.543%
2026-04-29	21.0000	21.0000	21.0000	21.0000	-3.226%	1	47	-7.048%
2026-04-27	21.7000	21.7000	21.7000	21.7000	+21.637%	1	47	-10.046%
2026-04-23	17.8400	17.8400	17.8400	17.8400	+1.537%	2	47	+9.417%
2026-04-22	17.8500	17.8500	17.2000	17.5700	-6.143%	4	46	+11.098%
2026-04-16	18.7200	18.7200	18.7200	18.7200	-5.215%	2	46	+4.274%
2026-04-15	19.7500	19.7500	19.7500	19.7500	-3.091%	2	46	-1.165%
2026-04-14	20.3700	20.3800	20.3700	20.3800	-10.418%	3	45	-4.220%
2026-04-13	22.4600	22.7500	22.0000	22.7500	-0.655%	5	45	-14.198%
2026-04-10	24.1500	24.1500	22.7200	22.9000	-9.379%	13	45	-14.760%
2026-04-09	25.2100	25.2700	25.2100	25.2700	-13.813%	2	39	-22.754%
2026-04-02	31.2400	31.2400	29.3200	29.3200	+4.977%	5	37	-33.424%
2026-03-25	27.9300	27.9300	27.9300	27.9300	-7.822%	7	37	-30.111%
2026-03-20	30.3000	30.3000	30.3000	30.3000	-3.595%	1	39	-35.578%
2026-03-13	31.4300	31.4300	31.4300	31.4300	+7.859%	5	39	-37.894%
2026-02-26	29.1400	29.1400	29.1400	29.1400	-10.613%	4	39	-33.013%
2026-02-20	32.6000	32.6000	32.6000	32.6000	+8.957%	1	39	-40.123%
2026-02-13	30.5500	30.5500	29.9200	29.9200	-4.103%	4	38	-34.759%
2026-02-12	31.3800	31.3800	31.2000	31.2000	+6.122%	2	38	-37.436%
2026-02-10	29.4300	29.4300	29.4000	29.4000	-1.342%	2	38	-33.605%
2026-02-09	31.1000	31.1000	29.8000	29.8000	-7.020%	2	38	-34.497%
2026-02-04	30.4000	32.0500	29.0100	32.0500	+4.670%	10	38	-39.095%
2026-02-03	29.9000	30.6200	29.8500	30.6200	+4.899%	3	36	-36.251%
2026-02-02	28.8000	29.1900	28.8000	29.1900	+7.316%	10	35	-33.128%
2026-01-29	27.2000	27.2000	27.2000	27.2000	+2.256%	2	27	-28.235%
2026-01-26	26.4000	26.6000	26.4000	26.6000	-11.774%	2	27	-26.617%
2026-01-21	29.6500	30.1500	29.6500	30.1500	+11.874%	2	27	-35.257%
2026-01-16	26.8900	26.9500	26.8900	26.9500	-1.606%	2	27	-27.570%
2026-01-15	27.6500	27.6500	27.3900	27.3900	-5.844%	4	27	-28.733%
2026-01-12	30.0000	30.0000	29.0900	29.0900	-11.311%	5	26	-32.898%
2026-01-08	32.9000	32.9000	32.8000	32.8000	-3.529%	2	26	-40.488%
2025-12-30	34.0000	34.0000	34.0000	34.0000	+7.188%	1	25	-42.588%
2025-12-19	31.7200	31.7200	31.7200	31.7200	-15.862%	1	26	-38.462%
2025-12-17	36.8000	37.8500	36.8000	37.7000	+9.275%	8	25	-48.223%
2025-12-15	34.5000	34.5000	34.5000	34.5000	+5.505%	1	21	-43.420%
2025-12-12	32.7000	32.7000	32.7000	32.7000	+1.082%	1	20	-40.306%
2025-12-11	32.3000	32.3500	32.3000	32.3500	+5.203%	2	19	-39.660%
2025-12-10	30.7000	30.7500	30.7000	30.7500	+2.466%	2	18	-36.520%
2025-12-09	30.0100	30.0100	30.0100	30.0100	-5.480%	2	18	-34.955%
2025-12-08	31.9500	31.9500	31.7500	31.7500	-4.511%	2	18	-38.520%
2025-12-04	33.4500	33.4500	33.2500	33.2500	-9.029%	2	17	-41.293%
2025-11-28	36.2500	36.5500	36.2500	36.5500	+0.550%	2	16	-46.594%
2025-11-26	36.1500	36.3500	36.0000	36.3500	-2.495%	4	14	-46.300%
2025-11-25	37.2800	37.2800	37.2800	37.2800	+8.058%	1	14	-47.639%
2025-11-20	34.4000	34.7000	34.4000	34.5000	-6.174%	4	14	-43.420%
2025-11-19	36.5500	37.0000	36.5500	36.7700	+2.882%	3	12	-46.913%
2025-11-14	34.9000	35.7400	34.9000	35.7400	+15.477%	3	12	-45.383%
2025-11-12	30.9500	30.9500	30.9500	30.9500	+0.032%	1	11	-36.931%
2025-11-11	30.8000	31.1500	30.4100	30.9400	+12.427%	11	10	-36.910%
2025-11-10	27.5200	27.5200	27.5200	27.5200	-1.538%	1	1	-29.070%
2025-11-07	28.0500	28.0500	27.9500	27.9500	0.000%	2	0	-30.161%

.dark-mode .gv8yWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gv8yWl{ 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