Dark

CRWV20270617P90
CRWV Jun 17 2027 90.00 Put (CRWV270617P00090000)
option OPRA

EOD

Oct 1, 2026

22.50+1.948%(+0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.5000	22.5000	22.5000	22.5000	+1.948%	10	2,743	0.000%
2026-09-30	21.7700	22.3200	21.7700	22.0700	+3.761%	46	2,743	+1.948%
2026-09-29	21.5600	21.5600	21.2700	21.2700	-6.300%	3	2,735	+5.783%
2026-09-28	22.2900	23.3000	22.2700	22.7000	+2.529%	18	2,736	-0.881%
2026-09-25	21.6900	22.4000	21.6900	22.1400	+1.050%	67	2,739	+1.626%
2026-09-23	22.8700	22.8700	21.9100	21.9100	-4.946%	3	2,709	+2.693%
2026-09-22	22.5000	23.6100	22.5000	23.0500	-0.432%	19	2,707	-2.386%
2026-09-21	24.2000	24.2000	23.1000	23.1500	-11.201%	20	2,706	-2.808%
2026-09-17	26.0700	26.0700	26.0700	26.0700	+2.840%	20	2,703	-13.694%
2026-09-16	25.3000	25.5500	24.9500	25.3500	0.000%	1,545	2,713	-11.243%
2026-09-15	25.1600	25.3500	25.1500	25.3500	+0.118%	4	2,294	-11.243%
2026-09-14	24.9500	25.3300	24.9500	25.3200	+9.138%	4	2,292	-11.137%
2026-09-10	23.7500	23.7500	23.2000	23.2000	+6.716%	9	2,291	-3.017%
2026-09-09	21.0200	21.7400	21.0200	21.7400	+8.159%	4	2,291	+3.496%
2026-09-08	21.6000	21.6000	20.1000	20.1000	-13.175%	35	2,292	+11.940%
2026-09-04	22.8700	23.6300	22.8700	23.1500	-8.679%	32	2,323	-2.808%
2026-09-03	25.9500	25.9800	25.3400	25.3500	+0.675%	45	2,323	-11.243%
2026-09-02	25.8700	25.8700	25.1600	25.1800	-1.448%	16	2,323	-10.643%
2026-09-01	25.5500	25.5500	25.5500	25.5500	-0.969%	13	2,318	-11.937%
2026-08-31	25.8000	25.8000	25.8000	25.8000	+5.651%	1	2,331	-12.791%
2026-08-27	23.9500	24.4500	23.9500	24.4200	-2.006%	19	2,330	-7.862%
2026-08-26	24.9500	24.9500	24.9200	24.9200	+1.301%	2	2,332	-9.711%
2026-08-25	24.5700	24.7600	24.3800	24.6000	-0.405%	66	2,331	-8.537%
2026-08-21	24.7000	24.7000	24.7000	24.7000	+1.646%	4	2,332	-8.907%
2026-08-20	24.0000	24.3000	23.7000	24.3000	+2.445%	53	2,332	-7.407%
2026-08-19	23.7700	23.7700	23.7200	23.7200	+7.818%	11	2,360	-5.143%
2026-08-18	22.0000	22.0000	22.0000	22.0000	+14.583%	1	2,355	+2.273%
2026-08-17	19.1600	19.2500	19.0000	19.2000	-2.041%	251	2,354	+17.188%
2026-08-14	19.2600	19.9500	19.2300	19.6000	+1.977%	549	2,115	+14.796%
2026-08-13	18.0400	19.2200	17.4500	19.2200	+0.892%	33	1,848	+17.066%
2026-08-12	20.0000	20.4500	19.0200	19.0500	-28.113%	47	1,840	+18.110%
2026-08-11	26.4500	26.5000	26.1200	26.5000	-3.566%	9	1,881	-15.094%
2026-08-07	27.4800	27.4800	27.4800	27.4800	-3.000%	1	1,879	-18.122%
2026-08-06	28.3300	28.3300	28.3300	28.3300	+3.206%	1	1,879	-20.579%
2026-08-05	27.4000	27.4500	27.4000	27.4500	-0.723%	11	1,878	-18.033%
2026-08-04	27.7500	27.8600	27.2500	27.6500	-7.525%	32	1,869	-18.626%
2026-08-03	35.7000	35.7000	29.9000	29.9000	-13.609%	43	1,869	-24.749%
2026-07-30	34.6700	34.6700	34.6100	34.6100	-10.220%	10	1,866	-34.990%
2026-07-29	39.6500	39.6500	38.5500	38.5500	+3.518%	38	1,864	-41.634%
2026-07-28	36.9500	37.2400	36.9500	37.2400	+6.248%	17	1,826	-39.581%
2026-07-27	35.1000	35.2500	35.0500	35.0500	-0.708%	6	1,811	-35.806%
2026-07-17	34.7100	35.4000	34.7100	35.3000	+2.915%	72	1,805	-36.261%
2026-07-16	33.7000	34.4000	33.7000	34.3000	+11.799%	23	1,768	-34.402%
2026-07-14	30.6800	30.6800	30.6800	30.6800	+9.807%	3	1,779	-26.662%
2026-07-09	27.7600	27.9400	27.7600	27.9400	-6.555%	12	1,779	-19.470%
2026-07-08	29.9000	29.9000	29.9000	29.9000	-1.483%	3	1,774	-24.749%
2026-07-07	30.2500	30.3500	30.2500	30.3500	-3.344%	20	1,774	-25.865%
2026-07-02	29.0800	31.4000	29.0500	31.4000	+6.297%	5	1,764	-28.344%
2026-07-01	29.5700	29.8400	28.9300	29.5400	+17.830%	21	1,764	-23.832%
2026-06-30	26.0000	26.0000	25.0700	25.0700	-8.034%	4	1,754	-10.251%
2026-06-29	27.9000	28.0400	27.2600	27.2600	+7.747%	5	1,751	-17.461%
2026-06-25	25.3500	25.3500	25.3000	25.3000	-2.692%	400	1,752	-11.067%
2026-06-24	24.8000	26.0000	24.8000	26.0000	+3.834%	2	1,352	-13.462%
2026-06-23	25.0400	25.0400	25.0400	25.0400	+8.870%	1	1,352	-10.144%
2026-06-22	21.8000	23.0000	21.8000	23.0000	+7.728%	4	1,351	-2.174%
2026-06-16	23.0000	23.0000	21.3500	21.3500	-12.857%	1,008	1,351	+5.386%
2026-06-15	24.5000	24.5000	24.5000	24.5000	-3.239%	1	1,371	-8.163%
2026-06-12	26.0000	26.0000	24.8500	25.3200	-10.719%	5	1,371	-11.137%
2026-06-11	28.5000	28.5000	28.3600	28.3600	+5.037%	2	1,371	-20.663%
2026-06-10	27.0000	27.0000	27.0000	27.0000	+2.234%	2	1,370	-16.667%
2026-06-09	25.1500	26.4100	25.1500	26.4100	+11.294%	1,002	1,370	-14.805%
2026-06-04	23.4500	23.7400	23.4500	23.7300	+3.851%	21	371	-5.183%
2026-06-03	22.2500	23.0500	22.2500	22.8500	+5.738%	266	350	-1.532%
2026-06-01	21.6100	21.6100	21.6100	21.6100	-13.038%	1	94	+4.118%
2026-05-29	24.8500	24.8500	24.8500	24.8500	+6.197%	1	93	-9.457%
2026-05-22	23.4000	23.4000	23.4000	23.4000	-0.043%	2	90	-3.846%
2026-05-21	23.4100	23.4100	23.4100	23.4100	+2.675%	1	89	-3.887%
2026-05-15	22.9000	22.9000	22.5000	22.8000	+8.935%	5	89	-1.316%
2026-05-14	20.9300	20.9300	20.9300	20.9300	-4.734%	1	87	+7.501%
2026-05-13	21.9700	21.9700	21.9700	21.9700	-4.478%	5	93	+2.412%
2026-05-12	23.0400	23.0400	23.0000	23.0000	+8.388%	11	93	-2.174%
2026-05-11	21.2200	21.2200	21.2200	21.2200	+8.542%	1	93	+6.032%
2026-05-05	19.4700	19.5500	19.4700	19.5500	-0.610%	27	92	+15.090%
2026-05-04	19.6700	19.6700	19.6700	19.6700	-12.772%	2	94	+14.387%
2026-04-29	24.0000	24.0000	22.5500	22.5500	+0.625%	9	92	-0.222%
2026-04-24	21.8500	23.2700	21.8500	22.4100	+5.211%	10	97	+0.402%
2026-04-23	21.3000	21.3000	21.3000	21.3000	+7.467%	5	91	+5.634%
2026-04-22	21.2800	21.2800	19.7000	19.8200	-6.509%	4	96	+13.522%
2026-04-21	20.6800	21.2000	20.6800	21.2000	+0.856%	21	98	+6.132%
2026-04-20	21.7500	21.7500	21.0200	21.0200	-0.379%	11	98	+7.041%
2026-04-17	21.1000	21.1000	21.1000	21.1000	+0.381%	1	87	+6.635%
2026-04-16	21.0200	21.0200	21.0200	21.0200	-5.230%	2	88	+7.041%
2026-04-15	22.1800	22.1800	22.1800	22.1800	-2.719%	2	86	+1.443%
2026-04-14	22.8000	22.8000	22.8000	22.8000	-5.198%	2	88	-1.316%
2026-04-13	25.3000	25.3000	24.0500	24.0500	-8.381%	12	86	-6.445%
2026-04-10	25.5500	26.2500	25.5500	26.2500	-4.684%	11	98	-14.286%
2026-04-09	27.5400	27.5700	27.5200	27.5400	-15.079%	19	87	-18.301%
2026-04-07	32.4300	32.4300	32.4300	32.4300	-10.464%	2	71	-30.620%
2026-03-27	36.2200	36.2200	36.2200	36.2200	+9.426%	1	69	-37.880%
2026-03-23	33.1000	33.1000	33.1000	33.1000	+1.846%	2	70	-32.024%
2026-03-16	32.5000	32.5000	32.5000	32.5000	-13.218%	1	70	-30.769%
2026-03-05	37.4500	37.4500	37.4500	37.4500	+1.216%	1	71	-39.920%
2026-02-27	37.0000	37.0000	37.0000	37.0000	+15.553%	1	72	-39.189%
2026-02-26	32.0200	32.0200	32.0200	32.0200	-2.378%	1	72	-29.731%
2026-02-24	32.8500	32.8500	32.8000	32.8000	-5.202%	2	71	-31.402%
2026-02-23	35.3500	35.3500	34.6000	34.6000	-1.143%	123	70	-34.971%
2026-02-20	34.5000	35.0000	34.5000	35.0000	+4.012%	125	191	-35.714%
2026-02-19	33.6500	33.6500	33.6500	33.6500	-2.661%	5	66	-33.135%
2026-02-17	34.5700	34.5700	34.5700	34.5700	+3.970%	1	61	-34.915%
2026-02-13	33.2500	33.2500	33.2500	33.2500	+0.666%	2	61	-32.331%
2026-02-11	33.8300	33.8300	33.0300	33.0300	+0.487%	3	61	-31.880%
2026-02-10	32.5700	32.8700	32.5700	32.8700	-0.243%	3	62	-31.549%
2026-02-09	32.9400	32.9500	32.9400	32.9500	-3.852%	2	61	-31.715%
2026-02-06	34.2700	34.2700	34.2700	34.2700	-6.110%	1	62	-34.345%
2026-02-05	36.5000	36.5000	36.5000	36.5000	+12.308%	20	62	-38.356%
2026-02-03	32.5000	32.5000	32.5000	32.5000	+0.932%	1	52	-30.769%
2026-02-02	31.7500	32.2000	31.7500	32.2000	+12.391%	2	51	-30.124%
2026-01-28	28.6500	28.6500	28.6500	28.6500	+4.372%	1	49	-21.466%
2026-01-27	27.2500	27.4500	27.2500	27.4500	-5.508%	2	48	-18.033%
2026-01-26	27.9700	29.0500	27.9700	29.0500	-10.753%	4	47	-22.547%
2026-01-21	32.5000	32.5500	32.2600	32.5500	+9.670%	4	45	-30.876%
2026-01-16	30.8000	30.9000	29.6800	29.6800	-10.359%	6	45	-24.191%
2026-01-14	33.1100	33.1100	33.1100	33.1100	+3.956%	3	45	-32.045%
2026-01-12	32.9600	32.9600	31.8500	31.8500	-12.716%	3	45	-29.356%
2026-01-05	36.1800	36.4900	36.1800	36.4900	-4.226%	2	23	-38.339%
2025-12-31	38.1000	38.1500	38.1000	38.1000	+2.695%	27	23	-40.945%
2025-12-26	37.0000	37.1000	37.0000	37.1000	+4.213%	2	23	-39.353%
2025-12-23	35.6500	35.6500	35.6000	35.6000	-0.475%	4	22	-36.798%
2025-12-19	35.7700	35.7700	35.7700	35.7700	-11.940%	1	20	-37.098%
2025-12-18	40.6200	40.6200	40.6200	40.6200	-3.515%	1	20	-44.609%
2025-12-17	42.1000	42.1000	42.1000	42.1000	+8.226%	2	19	-46.556%
2025-12-15	38.6000	38.9000	38.6000	38.9000	+10.042%	3	19	-42.159%
2025-12-11	35.3500	35.3500	35.3500	35.3500	+2.168%	2	18	-36.351%
2025-12-10	34.6000	34.7000	34.5000	34.6000	+2.701%	4	17	-34.971%
2025-12-09	35.1000	35.1000	33.6000	33.6900	-5.498%	4	17	-33.215%
2025-12-05	35.6500	35.6500	35.6500	35.6500	-2.729%	2	16	-36.886%
2025-12-04	36.7500	36.7500	36.6500	36.6500	-1.743%	2	15	-38.608%
2025-12-02	37.1500	37.3000	37.1500	37.3000	-7.444%	2	14	-39.678%
2025-11-24	40.2500	40.3000	40.2500	40.3000	-3.819%	2	15	-44.169%
2025-11-21	41.8000	41.9000	41.8000	41.9000	+5.329%	2	14	-46.301%
2025-11-20	39.7800	39.7800	39.7800	39.7800	+0.888%	2	14	-43.439%
2025-11-19	39.8500	39.8500	39.4300	39.4300	-1.425%	5	14	-42.937%
2025-11-18	40.0000	40.0000	40.0000	40.0000	+4.439%	1	11	-43.750%
2025-11-14	38.3000	38.3000	38.3000	38.3000	+2.215%	2	11	-41.253%
2025-11-13	37.2800	37.4700	37.1000	37.4700	+11.286%	5	11	-39.952%
2025-11-11	33.5000	34.1300	33.2000	33.6700	0.000%	9	8	-33.175%

.dark-mode .NMc4s3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMc4s3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P90CRWV Jun 17 2027 90.00 Put (CRWV270617P00090000)option OPRA

CRWV20270617P90
CRWV Jun 17 2027 90.00 Put (CRWV270617P00090000)
option OPRA