Dark

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

EOD

Aug 13, 2026

19.22+0.892%(+0.17)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.0400	19.2200	17.4500	19.2200	+0.892%	33	1,848	0.000%
2026-08-12	20.0000	20.4500	19.0200	19.0500	-28.113%	47	1,840	+0.892%
2026-08-11	26.4500	26.5000	26.1200	26.5000	-3.566%	9	1,881	-27.472%
2026-08-07	27.4800	27.4800	27.4800	27.4800	-3.000%	1	1,879	-30.058%
2026-08-06	28.3300	28.3300	28.3300	28.3300	+3.206%	1	1,879	-32.157%
2026-08-05	27.4000	27.4500	27.4000	27.4500	-0.723%	11	1,878	-29.982%
2026-08-04	27.7500	27.8600	27.2500	27.6500	-7.525%	32	1,869	-30.488%
2026-08-03	35.7000	35.7000	29.9000	29.9000	-13.609%	43	1,869	-35.719%
2026-07-30	34.6700	34.6700	34.6100	34.6100	-10.220%	10	1,866	-44.467%
2026-07-29	39.6500	39.6500	38.5500	38.5500	+3.518%	38	1,864	-50.143%
2026-07-28	36.9500	37.2400	36.9500	37.2400	+6.248%	17	1,826	-48.389%
2026-07-27	35.1000	35.2500	35.0500	35.0500	-0.708%	6	1,811	-45.164%
2026-07-17	34.7100	35.4000	34.7100	35.3000	+2.915%	72	1,805	-45.552%
2026-07-16	33.7000	34.4000	33.7000	34.3000	+11.799%	23	1,768	-43.965%
2026-07-14	30.6800	30.6800	30.6800	30.6800	+9.807%	3	1,779	-37.353%
2026-07-09	27.7600	27.9400	27.7600	27.9400	-6.555%	12	1,779	-31.210%
2026-07-08	29.9000	29.9000	29.9000	29.9000	-1.483%	3	1,774	-35.719%
2026-07-07	30.2500	30.3500	30.2500	30.3500	-3.344%	20	1,774	-36.672%
2026-07-02	29.0800	31.4000	29.0500	31.4000	+6.297%	5	1,764	-38.790%
2026-07-01	29.5700	29.8400	28.9300	29.5400	+17.830%	21	1,764	-34.936%
2026-06-30	26.0000	26.0000	25.0700	25.0700	-8.034%	4	1,754	-23.335%
2026-06-29	27.9000	28.0400	27.2600	27.2600	+7.747%	5	1,751	-29.494%
2026-06-25	25.3500	25.3500	25.3000	25.3000	-2.692%	400	1,752	-24.032%
2026-06-24	24.8000	26.0000	24.8000	26.0000	+3.834%	2	1,352	-26.077%
2026-06-23	25.0400	25.0400	25.0400	25.0400	+8.870%	1	1,352	-23.243%
2026-06-22	21.8000	23.0000	21.8000	23.0000	+7.728%	4	1,351	-16.435%
2026-06-16	23.0000	23.0000	21.3500	21.3500	-12.857%	1,008	1,351	-9.977%
2026-06-15	24.5000	24.5000	24.5000	24.5000	-3.239%	1	1,371	-21.551%
2026-06-12	26.0000	26.0000	24.8500	25.3200	-10.719%	5	1,371	-24.092%
2026-06-11	28.5000	28.5000	28.3600	28.3600	+5.037%	2	1,371	-32.228%
2026-06-10	27.0000	27.0000	27.0000	27.0000	+2.234%	2	1,370	-28.815%
2026-06-09	25.1500	26.4100	25.1500	26.4100	+11.294%	1,002	1,370	-27.225%
2026-06-04	23.4500	23.7400	23.4500	23.7300	+3.851%	21	371	-19.005%
2026-06-03	22.2500	23.0500	22.2500	22.8500	+5.738%	266	350	-15.886%
2026-06-01	21.6100	21.6100	21.6100	21.6100	-13.038%	1	94	-11.060%
2026-05-29	24.8500	24.8500	24.8500	24.8500	+6.197%	1	93	-22.656%
2026-05-22	23.4000	23.4000	23.4000	23.4000	-0.043%	2	90	-17.863%
2026-05-21	23.4100	23.4100	23.4100	23.4100	+2.675%	1	89	-17.898%
2026-05-15	22.9000	22.9000	22.5000	22.8000	+8.935%	5	89	-15.702%
2026-05-14	20.9300	20.9300	20.9300	20.9300	-4.734%	1	87	-8.170%
2026-05-13	21.9700	21.9700	21.9700	21.9700	-4.478%	5	93	-12.517%
2026-05-12	23.0400	23.0400	23.0000	23.0000	+8.388%	11	93	-16.435%
2026-05-11	21.2200	21.2200	21.2200	21.2200	+8.542%	1	93	-9.425%
2026-05-05	19.4700	19.5500	19.4700	19.5500	-0.610%	27	92	-1.688%
2026-05-04	19.6700	19.6700	19.6700	19.6700	-12.772%	2	94	-2.288%
2026-04-29	24.0000	24.0000	22.5500	22.5500	+0.625%	9	92	-14.767%
2026-04-24	21.8500	23.2700	21.8500	22.4100	+5.211%	10	97	-14.235%
2026-04-23	21.3000	21.3000	21.3000	21.3000	+7.467%	5	91	-9.765%
2026-04-22	21.2800	21.2800	19.7000	19.8200	-6.509%	4	96	-3.027%
2026-04-21	20.6800	21.2000	20.6800	21.2000	+0.856%	21	98	-9.340%
2026-04-20	21.7500	21.7500	21.0200	21.0200	-0.379%	11	98	-8.563%
2026-04-17	21.1000	21.1000	21.1000	21.1000	+0.381%	1	87	-8.910%
2026-04-16	21.0200	21.0200	21.0200	21.0200	-5.230%	2	88	-8.563%
2026-04-15	22.1800	22.1800	22.1800	22.1800	-2.719%	2	86	-13.345%
2026-04-14	22.8000	22.8000	22.8000	22.8000	-5.198%	2	88	-15.702%
2026-04-13	25.3000	25.3000	24.0500	24.0500	-8.381%	12	86	-20.083%
2026-04-10	25.5500	26.2500	25.5500	26.2500	-4.684%	11	98	-26.781%
2026-04-09	27.5400	27.5700	27.5200	27.5400	-15.079%	19	87	-30.211%
2026-04-07	32.4300	32.4300	32.4300	32.4300	-10.464%	2	71	-40.734%
2026-03-27	36.2200	36.2200	36.2200	36.2200	+9.426%	1	69	-46.935%
2026-03-23	33.1000	33.1000	33.1000	33.1000	+1.846%	2	70	-41.934%
2026-03-16	32.5000	32.5000	32.5000	32.5000	-13.218%	1	70	-40.862%
2026-03-05	37.4500	37.4500	37.4500	37.4500	+1.216%	1	71	-48.678%
2026-02-27	37.0000	37.0000	37.0000	37.0000	+15.553%	1	72	-48.054%
2026-02-26	32.0200	32.0200	32.0200	32.0200	-2.378%	1	72	-39.975%
2026-02-24	32.8500	32.8500	32.8000	32.8000	-5.202%	2	71	-41.402%
2026-02-23	35.3500	35.3500	34.6000	34.6000	-1.143%	123	70	-44.451%
2026-02-20	34.5000	35.0000	34.5000	35.0000	+4.012%	125	191	-45.086%
2026-02-19	33.6500	33.6500	33.6500	33.6500	-2.661%	5	66	-42.883%
2026-02-17	34.5700	34.5700	34.5700	34.5700	+3.970%	1	61	-44.403%
2026-02-13	33.2500	33.2500	33.2500	33.2500	+0.666%	2	61	-42.195%
2026-02-11	33.8300	33.8300	33.0300	33.0300	+0.487%	3	61	-41.810%
2026-02-10	32.5700	32.8700	32.5700	32.8700	-0.243%	3	62	-41.527%
2026-02-09	32.9400	32.9500	32.9400	32.9500	-3.852%	2	61	-41.669%
2026-02-06	34.2700	34.2700	34.2700	34.2700	-6.110%	1	62	-43.916%
2026-02-05	36.5000	36.5000	36.5000	36.5000	+12.308%	20	62	-47.342%
2026-02-03	32.5000	32.5000	32.5000	32.5000	+0.932%	1	52	-40.862%
2026-02-02	31.7500	32.2000	31.7500	32.2000	+12.391%	2	51	-40.311%
2026-01-28	28.6500	28.6500	28.6500	28.6500	+4.372%	1	49	-32.914%
2026-01-27	27.2500	27.4500	27.2500	27.4500	-5.508%	2	48	-29.982%
2026-01-26	27.9700	29.0500	27.9700	29.0500	-10.753%	4	47	-33.838%
2026-01-21	32.5000	32.5500	32.2600	32.5500	+9.670%	4	45	-40.952%
2026-01-16	30.8000	30.9000	29.6800	29.6800	-10.359%	6	45	-35.243%
2026-01-14	33.1100	33.1100	33.1100	33.1100	+3.956%	3	45	-41.951%
2026-01-12	32.9600	32.9600	31.8500	31.8500	-12.716%	3	45	-39.655%
2026-01-05	36.1800	36.4900	36.1800	36.4900	-4.226%	2	23	-47.328%
2025-12-31	38.1000	38.1500	38.1000	38.1000	+2.695%	27	23	-49.554%
2025-12-26	37.0000	37.1000	37.0000	37.1000	+4.213%	2	23	-48.194%
2025-12-23	35.6500	35.6500	35.6000	35.6000	-0.475%	4	22	-46.011%
2025-12-19	35.7700	35.7700	35.7700	35.7700	-11.940%	1	20	-46.268%
2025-12-18	40.6200	40.6200	40.6200	40.6200	-3.515%	1	20	-52.683%
2025-12-17	42.1000	42.1000	42.1000	42.1000	+8.226%	2	19	-54.347%
2025-12-15	38.6000	38.9000	38.6000	38.9000	+10.042%	3	19	-50.591%
2025-12-11	35.3500	35.3500	35.3500	35.3500	+2.168%	2	18	-45.629%
2025-12-10	34.6000	34.7000	34.5000	34.6000	+2.701%	4	17	-44.451%
2025-12-09	35.1000	35.1000	33.6000	33.6900	-5.498%	4	17	-42.950%
2025-12-05	35.6500	35.6500	35.6500	35.6500	-2.729%	2	16	-46.087%
2025-12-04	36.7500	36.7500	36.6500	36.6500	-1.743%	2	15	-47.558%
2025-12-02	37.1500	37.3000	37.1500	37.3000	-7.444%	2	14	-48.472%
2025-11-24	40.2500	40.3000	40.2500	40.3000	-3.819%	2	15	-52.308%
2025-11-21	41.8000	41.9000	41.8000	41.9000	+5.329%	2	14	-54.129%
2025-11-20	39.7800	39.7800	39.7800	39.7800	+0.888%	2	14	-51.684%
2025-11-19	39.8500	39.8500	39.4300	39.4300	-1.425%	5	14	-51.255%
2025-11-18	40.0000	40.0000	40.0000	40.0000	+4.439%	1	11	-51.950%
2025-11-14	38.3000	38.3000	38.3000	38.3000	+2.215%	2	11	-49.817%
2025-11-13	37.2800	37.4700	37.1000	37.4700	+11.286%	5	11	-48.706%
2025-11-11	33.5000	34.1300	33.2000	33.6700	0.000%	9	8	-42.917%

.dark-mode .g5D1BF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5D1BF{ 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