Dark

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

EOD

Jun 29, 2026

27.26+7.747%(+1.96)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	27.9000	28.0400	27.2600	27.2600	+7.747%	5	1,751	0.000%
2026-06-25	25.3500	25.3500	25.3000	25.3000	-2.692%	400	1,752	+7.747%
2026-06-24	24.8000	26.0000	24.8000	26.0000	+3.834%	2	1,352	+4.846%
2026-06-23	25.0400	25.0400	25.0400	25.0400	+8.870%	1	1,352	+8.866%
2026-06-22	21.8000	23.0000	21.8000	23.0000	+7.728%	4	1,351	+18.522%
2026-06-16	23.0000	23.0000	21.3500	21.3500	-12.857%	1,008	1,351	+27.681%
2026-06-15	24.5000	24.5000	24.5000	24.5000	-3.239%	1	1,371	+11.265%
2026-06-12	26.0000	26.0000	24.8500	25.3200	-10.719%	5	1,371	+7.662%
2026-06-11	28.5000	28.5000	28.3600	28.3600	+5.037%	2	1,371	-3.879%
2026-06-10	27.0000	27.0000	27.0000	27.0000	+2.234%	2	1,370	+0.963%
2026-06-09	25.1500	26.4100	25.1500	26.4100	+11.294%	1,002	1,370	+3.218%
2026-06-04	23.4500	23.7400	23.4500	23.7300	+3.851%	21	371	+14.876%
2026-06-03	22.2500	23.0500	22.2500	22.8500	+5.738%	266	350	+19.300%
2026-06-01	21.6100	21.6100	21.6100	21.6100	-13.038%	1	94	+26.145%
2026-05-29	24.8500	24.8500	24.8500	24.8500	+6.197%	1	93	+9.698%
2026-05-22	23.4000	23.4000	23.4000	23.4000	-0.043%	2	90	+16.496%
2026-05-21	23.4100	23.4100	23.4100	23.4100	+2.675%	1	89	+16.446%
2026-05-15	22.9000	22.9000	22.5000	22.8000	+8.935%	5	89	+19.561%
2026-05-14	20.9300	20.9300	20.9300	20.9300	-4.734%	1	87	+30.244%
2026-05-13	21.9700	21.9700	21.9700	21.9700	-4.478%	5	93	+24.078%
2026-05-12	23.0400	23.0400	23.0000	23.0000	+8.388%	11	93	+18.522%
2026-05-11	21.2200	21.2200	21.2200	21.2200	+8.542%	1	93	+28.464%
2026-05-05	19.4700	19.5500	19.4700	19.5500	-0.610%	27	92	+39.437%
2026-05-04	19.6700	19.6700	19.6700	19.6700	-12.772%	2	94	+38.587%
2026-04-29	24.0000	24.0000	22.5500	22.5500	+0.625%	9	92	+20.887%
2026-04-24	21.8500	23.2700	21.8500	22.4100	+5.211%	10	97	+21.642%
2026-04-23	21.3000	21.3000	21.3000	21.3000	+7.467%	5	91	+27.981%
2026-04-22	21.2800	21.2800	19.7000	19.8200	-6.509%	4	96	+37.538%
2026-04-21	20.6800	21.2000	20.6800	21.2000	+0.856%	21	98	+28.585%
2026-04-20	21.7500	21.7500	21.0200	21.0200	-0.379%	11	98	+29.686%
2026-04-17	21.1000	21.1000	21.1000	21.1000	+0.381%	1	87	+29.194%
2026-04-16	21.0200	21.0200	21.0200	21.0200	-5.230%	2	88	+29.686%
2026-04-15	22.1800	22.1800	22.1800	22.1800	-2.719%	2	86	+22.904%
2026-04-14	22.8000	22.8000	22.8000	22.8000	-5.198%	2	88	+19.561%
2026-04-13	25.3000	25.3000	24.0500	24.0500	-8.381%	12	86	+13.347%
2026-04-10	25.5500	26.2500	25.5500	26.2500	-4.684%	11	98	+3.848%
2026-04-09	27.5400	27.5700	27.5200	27.5400	-15.079%	19	87	-1.017%
2026-04-07	32.4300	32.4300	32.4300	32.4300	-10.464%	2	71	-15.942%
2026-03-27	36.2200	36.2200	36.2200	36.2200	+9.426%	1	69	-24.738%
2026-03-23	33.1000	33.1000	33.1000	33.1000	+1.846%	2	70	-17.644%
2026-03-16	32.5000	32.5000	32.5000	32.5000	-13.218%	1	70	-16.123%
2026-03-05	37.4500	37.4500	37.4500	37.4500	+1.216%	1	71	-27.210%
2026-02-27	37.0000	37.0000	37.0000	37.0000	+15.553%	1	72	-26.324%
2026-02-26	32.0200	32.0200	32.0200	32.0200	-2.378%	1	72	-14.866%
2026-02-24	32.8500	32.8500	32.8000	32.8000	-5.202%	2	71	-16.890%
2026-02-23	35.3500	35.3500	34.6000	34.6000	-1.143%	123	70	-21.214%
2026-02-20	34.5000	35.0000	34.5000	35.0000	+4.012%	125	191	-22.114%
2026-02-19	33.6500	33.6500	33.6500	33.6500	-2.661%	5	66	-18.990%
2026-02-17	34.5700	34.5700	34.5700	34.5700	+3.970%	1	61	-21.146%
2026-02-13	33.2500	33.2500	33.2500	33.2500	+0.666%	2	61	-18.015%
2026-02-11	33.8300	33.8300	33.0300	33.0300	+0.487%	3	61	-17.469%
2026-02-10	32.5700	32.8700	32.5700	32.8700	-0.243%	3	62	-17.067%
2026-02-09	32.9400	32.9500	32.9400	32.9500	-3.852%	2	61	-17.269%
2026-02-06	34.2700	34.2700	34.2700	34.2700	-6.110%	1	62	-20.455%
2026-02-05	36.5000	36.5000	36.5000	36.5000	+12.308%	20	62	-25.315%
2026-02-03	32.5000	32.5000	32.5000	32.5000	+0.932%	1	52	-16.123%
2026-02-02	31.7500	32.2000	31.7500	32.2000	+12.391%	2	51	-15.342%
2026-01-28	28.6500	28.6500	28.6500	28.6500	+4.372%	1	49	-4.852%
2026-01-27	27.2500	27.4500	27.2500	27.4500	-5.508%	2	48	-0.692%
2026-01-26	27.9700	29.0500	27.9700	29.0500	-10.753%	4	47	-6.162%
2026-01-21	32.5000	32.5500	32.2600	32.5500	+9.670%	4	45	-16.252%
2026-01-16	30.8000	30.9000	29.6800	29.6800	-10.359%	6	45	-8.154%
2026-01-14	33.1100	33.1100	33.1100	33.1100	+3.956%	3	45	-17.668%
2026-01-12	32.9600	32.9600	31.8500	31.8500	-12.716%	3	45	-14.411%
2026-01-05	36.1800	36.4900	36.1800	36.4900	-4.226%	2	23	-25.295%
2025-12-31	38.1000	38.1500	38.1000	38.1000	+2.695%	27	23	-28.451%
2025-12-26	37.0000	37.1000	37.0000	37.1000	+4.213%	2	23	-26.523%
2025-12-23	35.6500	35.6500	35.6000	35.6000	-0.475%	4	22	-23.427%
2025-12-19	35.7700	35.7700	35.7700	35.7700	-11.940%	1	20	-23.791%
2025-12-18	40.6200	40.6200	40.6200	40.6200	-3.515%	1	20	-32.890%
2025-12-17	42.1000	42.1000	42.1000	42.1000	+8.226%	2	19	-35.249%
2025-12-15	38.6000	38.9000	38.6000	38.9000	+10.042%	3	19	-29.923%
2025-12-11	35.3500	35.3500	35.3500	35.3500	+2.168%	2	18	-22.885%
2025-12-10	34.6000	34.7000	34.5000	34.6000	+2.701%	4	17	-21.214%
2025-12-09	35.1000	35.1000	33.6000	33.6900	-5.498%	4	17	-19.086%
2025-12-05	35.6500	35.6500	35.6500	35.6500	-2.729%	2	16	-23.534%
2025-12-04	36.7500	36.7500	36.6500	36.6500	-1.743%	2	15	-25.621%
2025-12-02	37.1500	37.3000	37.1500	37.3000	-7.444%	2	14	-26.917%
2025-11-24	40.2500	40.3000	40.2500	40.3000	-3.819%	2	15	-32.357%
2025-11-21	41.8000	41.9000	41.8000	41.9000	+5.329%	2	14	-34.940%
2025-11-20	39.7800	39.7800	39.7800	39.7800	+0.888%	2	14	-31.473%
2025-11-19	39.8500	39.8500	39.4300	39.4300	-1.425%	5	14	-30.865%
2025-11-18	40.0000	40.0000	40.0000	40.0000	+4.439%	1	11	-31.850%
2025-11-14	38.3000	38.3000	38.3000	38.3000	+2.215%	2	11	-28.825%
2025-11-13	37.2800	37.4700	37.1000	37.4700	+11.286%	5	11	-27.248%
2025-11-11	33.5000	34.1300	33.2000	33.6700	0.000%	9	8	-19.038%

.dark-mode .gKxc1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKxc1C{ 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