Dark

CRWV20270617P95
CRWV Jun 17 2027 95.00 Put (CRWV270617P00095000)
option OPRA

EOD

Oct 1, 2026

24.90-0.797%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.9000	24.9000	24.9000	24.9000	-0.797%	1	886	0.000%
2026-09-30	25.0100	25.2100	24.8300	25.1000	-2.144%	11	886	-0.797%
2026-09-29	25.4400	25.9200	24.3500	25.6500	+2.110%	39	886	-2.924%
2026-09-25	24.8900	25.5500	24.8900	25.1200	+3.205%	13	890	-0.876%
2026-09-24	25.9500	25.9500	24.3400	24.3400	-5.292%	3	891	+2.301%
2026-09-23	25.6000	25.9000	25.5500	25.7000	-1.721%	6	892	-3.113%
2026-09-22	26.6500	26.6500	26.1500	26.1500	-0.381%	2	888	-4.780%
2026-09-21	26.2500	26.2500	26.2500	26.2500	-7.733%	37	887	-5.143%
2026-09-16	28.1100	28.4500	28.1100	28.4500	-4.849%	7	851	-12.478%
2026-09-15	28.7500	29.9000	28.7500	29.9000	+6.217%	15	855	-16.722%
2026-09-14	28.1200	28.6300	28.1200	28.1500	+7.116%	4	870	-11.545%
2026-09-11	26.2700	26.2900	25.8200	26.2800	+6.397%	75	869	-5.251%
2026-09-09	24.7000	24.7000	24.7000	24.7000	+8.333%	2	868	+0.810%
2026-09-08	25.5500	25.5500	22.7000	22.8000	-13.571%	9	870	+9.211%
2026-09-04	26.3800	26.3800	26.3800	26.3800	-10.089%	1	874	-5.610%
2026-09-03	29.2800	29.3400	29.2800	29.3400	+2.052%	2	874	-15.133%
2026-09-02	28.7500	28.7500	28.7500	28.7500	+0.174%	1	874	-13.391%
2026-09-01	28.6500	28.7000	28.6000	28.7000	+0.879%	17	875	-13.240%
2026-08-31	28.5000	28.5000	28.4200	28.4500	+2.931%	5	892	-12.478%
2026-08-25	27.5500	27.8200	27.3400	27.6400	-3.187%	529	891	-9.913%
2026-08-24	28.5800	28.5800	28.5500	28.5500	+10.874%	2	391	-12.785%
2026-08-18	25.7500	25.7500	25.7500	25.7500	+14.444%	1	392	-3.301%
2026-08-17	22.5000	22.5000	22.5000	22.5000	-0.177%	1	391	+10.667%
2026-08-14	22.3500	22.5400	22.3500	22.5400	+11.034%	3	392	+10.470%
2026-08-13	20.3000	20.3000	20.3000	20.3000	-9.172%	1	392	+22.660%
2026-08-12	22.8800	22.8800	22.3500	22.3500	-24.237%	6	392	+11.409%
2026-08-11	29.7000	29.7000	29.5000	29.5000	-0.506%	90	393	-15.593%
2026-08-10	29.7500	29.7500	29.6500	29.6500	-3.734%	29	306	-16.020%
2026-08-05	30.5000	30.8100	30.5000	30.8000	-9.064%	48	279	-19.156%
2026-08-03	35.5000	35.5000	33.8700	33.8700	-8.976%	2	302	-26.484%
2026-07-30	37.2100	37.2100	37.2100	37.2100	-11.929%	1	302	-33.083%
2026-07-29	44.2800	44.3700	42.2500	42.2500	+4.115%	25	303	-41.065%
2026-07-28	40.7000	40.7000	40.5800	40.5800	+3.600%	28	310	-38.640%
2026-07-27	39.1700	39.1700	39.1700	39.1700	+4.453%	5	304	-36.431%
2026-07-24	36.8000	37.5000	36.8000	37.5000	+4.544%	32	309	-33.600%
2026-07-21	36.4000	36.4000	35.5500	35.8700	-7.193%	49	281	-30.583%
2026-07-17	38.6500	39.0000	38.2000	38.6500	+1.311%	40	234	-35.576%
2026-07-16	38.1500	38.1500	38.1500	38.1500	+6.983%	1	200	-34.731%
2026-07-15	35.6100	35.6600	35.6000	35.6600	+14.773%	30	199	-30.174%
2026-07-09	30.8500	31.0700	30.8500	31.0700	-5.476%	3	225	-19.858%
2026-07-06	33.7800	33.7800	32.8700	32.8700	-4.448%	2	222	-24.247%
2026-07-02	34.7000	34.7000	34.4000	34.4000	+7.601%	14	233	-27.616%
2026-07-01	31.9700	31.9700	31.9700	31.9700	+13.369%	30	233	-22.114%
2026-06-30	28.2000	28.2000	28.2000	28.2000	-3.951%	2	233	-11.702%
2026-06-29	29.3600	29.3600	29.3600	29.3600	+2.122%	2	233	-15.191%
2026-06-25	29.0500	29.0500	28.7000	28.7500	-0.174%	3	233	-13.391%
2026-06-24	27.9000	28.8000	27.9000	28.8000	+10.769%	9	232	-13.542%
2026-06-22	26.0000	26.0000	26.0000	26.0000	+7.216%	1	231	-4.231%
2026-06-16	25.5000	25.5000	24.1500	24.2500	-8.005%	34	230	+2.680%
2026-06-15	26.4800	26.4800	26.1500	26.3600	-6.525%	4	220	-5.539%
2026-06-12	27.7500	28.2000	27.6800	28.2000	-9.904%	22	217	-11.702%
2026-06-11	31.2000	31.3900	30.8000	31.3000	+7.523%	4	219	-20.447%
2026-06-10	29.1100	29.1100	29.1100	29.1100	-1.887%	1	220	-14.462%
2026-06-05	29.2000	29.6700	29.2000	29.6700	+15.944%	6	219	-16.077%
2026-06-03	25.5900	25.5900	25.5900	25.5900	+7.838%	5	218	-2.696%
2026-06-01	23.7300	23.7300	23.7300	23.7300	-11.323%	2	218	+4.930%
2026-05-21	26.7600	26.7600	26.7600	26.7600	-3.983%	1	216	-6.951%
2026-05-20	27.8700	27.8700	27.8700	27.8700	-4.457%	1	216	-10.657%
2026-05-19	29.1500	29.1700	28.8200	29.1700	+6.654%	27	229	-14.638%
2026-05-18	27.3700	27.3700	27.3500	27.3500	+10.505%	2	229	-8.958%
2026-05-13	25.2500	25.2500	24.7500	24.7500	-6.036%	161	229	+0.606%
2026-05-12	26.1900	26.3400	26.1500	26.3400	+29.435%	26	75	-5.467%
2026-05-06	20.9000	20.9000	20.2000	20.3500	-10.352%	9	75	+22.359%
2026-05-05	22.4200	22.7100	22.4200	22.7000	+4.128%	4	76	+9.692%
2026-05-04	21.8000	21.8000	21.8000	21.8000	-10.838%	2	73	+14.220%
2026-05-01	24.4500	24.4500	24.4500	24.4500	-11.091%	2	71	+1.840%
2026-04-29	27.5000	27.5000	27.5000	27.5000	-1.786%	6	71	-9.455%
2026-04-28	28.0000	28.0000	28.0000	28.0000	+23.511%	3	77	-11.071%
2026-04-23	22.6700	22.6700	22.6700	22.6700	+2.812%	3	77	+9.837%
2026-04-22	22.9000	22.9000	22.0500	22.0500	-6.050%	14	77	+12.925%
2026-04-17	23.4700	23.4700	23.4700	23.4700	-2.086%	2	67	+6.093%
2026-04-16	23.9700	23.9700	23.9700	23.9700	-4.881%	3	69	+3.880%
2026-04-14	25.1000	25.2000	25.1000	25.2000	-6.320%	3	72	-1.190%
2026-04-13	26.9000	26.9000	26.9000	26.9000	-5.713%	1	70	-7.435%
2026-04-10	28.0000	28.5300	27.9500	28.5300	-31.909%	61	70	-12.723%
2026-03-30	40.0500	41.9000	40.0500	41.9000	+15.522%	3	81	-40.573%
2026-03-24	36.2700	36.2700	36.2700	36.2700	-3.409%	5	83	-31.348%
2026-03-19	37.5500	37.5500	37.5500	37.5500	+5.330%	1	88	-33.688%
2026-03-16	36.7900	36.7900	35.6500	35.6500	-12.322%	6	88	-30.154%
2026-03-10	40.6600	40.6600	40.6600	40.6600	+2.418%	1	82	-38.760%
2026-03-02	40.7800	40.7800	39.7000	39.7000	-2.289%	2	83	-37.280%
2026-02-27	40.6300	40.6300	40.6300	40.6300	+16.753%	1	82	-38.715%
2026-02-25	35.2000	35.2000	34.6000	34.8000	-3.920%	22	74	-28.448%
2026-02-24	36.2300	36.2300	36.2200	36.2200	-2.372%	6	74	-31.253%
2026-02-23	37.5000	37.6500	37.1000	37.1000	-4.258%	28	68	-32.884%
2026-02-20	38.6000	38.7500	38.6000	38.7500	+5.903%	2	57	-35.742%
2026-02-19	36.5900	36.5900	36.5900	36.5900	-5.817%	5	56	-31.949%
2026-02-04	38.8500	38.8500	38.8500	38.8500	+7.558%	1	56	-35.907%
2026-02-03	36.1200	36.1200	36.1200	36.1200	+8.338%	5	57	-31.063%
2026-01-30	33.3400	33.3400	33.3400	33.3400	+0.573%	1	62	-25.315%
2026-01-29	33.1000	33.1500	33.1000	33.1500	+10.426%	2	61	-24.887%
2026-01-27	30.0200	30.0200	30.0200	30.0200	-8.336%	1	61	-17.055%
2026-01-26	31.4400	32.7500	31.2000	32.7500	-4.658%	24	61	-23.969%
2026-01-21	34.3500	34.3500	34.3500	34.3500	-0.723%	1	52	-27.511%
2026-01-20	34.6000	34.6000	34.6000	34.6000	-6.106%	1	52	-28.035%
2026-01-14	36.7000	36.8500	36.7000	36.8500	-6.709%	2	52	-32.429%
2026-01-07	40.0500	40.2000	39.5000	39.5000	-3.893%	4	53	-36.962%
2026-01-06	40.9500	41.1000	40.9500	41.1000	+4.447%	4	54	-39.416%
2026-01-02	40.6600	40.6600	39.2000	39.3500	-3.625%	7	54	-36.722%
2025-12-29	40.8300	40.8300	40.8300	40.8300	+4.961%	2	49	-39.015%
2025-12-23	38.7500	38.9000	38.7500	38.9000	+1.832%	2	47	-35.990%
2025-12-22	38.0500	38.2000	38.0500	38.2000	-1.215%	2	46	-34.817%
2025-12-19	38.6000	38.6700	38.6000	38.6700	-13.779%	40	47	-35.609%
2025-12-18	44.8000	44.8500	44.8000	44.8500	+18.871%	2	52	-44.482%
2025-12-11	37.9000	37.9000	37.7300	37.7300	-0.711%	40	53	-34.005%
2025-12-10	37.6500	38.0000	37.6500	38.0000	+2.981%	4	19	-34.474%
2025-12-09	37.4200	37.4200	36.7000	36.9000	-3.277%	3	18	-32.520%
2025-12-08	38.0000	38.1500	38.0000	38.1500	-0.909%	2	17	-34.731%
2025-12-05	38.4500	38.5000	38.4500	38.5000	-6.098%	2	16	-35.325%
2025-12-04	41.1000	41.1000	41.0000	41.0000	+0.244%	2	15	-39.268%
2025-12-02	40.8000	40.9000	40.8000	40.9000	-10.990%	4	14	-39.120%
2025-11-21	45.9500	45.9500	45.9500	45.9500	+5.269%	1	12	-45.811%
2025-11-19	43.5500	43.7500	43.2500	43.6500	-0.569%	10	12	-42.955%
2025-11-18	43.8000	43.9000	43.8000	43.9000	+0.114%	2	9	-43.280%
2025-11-17	43.8500	43.8500	43.8500	43.8500	+6.072%	1	9	-43.216%
2025-11-14	42.5500	42.5500	41.3400	41.3400	+8.933%	2	9	-39.768%
2025-11-12	37.4500	37.9500	37.4500	37.9500	+1.552%	4	7	-34.387%
2025-11-11	36.7500	37.4500	36.7500	37.3700	+10.399%	5	1	-33.369%
2025-11-10	34.0500	34.0500	33.8500	33.8500	0.000%	2	1	-26.440%

.dark-mode .STbBdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STbBdb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617P95CRWV Jun 17 2027 95.00 Put (CRWV270617P00095000)option OPRA

CRWV20270617P95
CRWV Jun 17 2027 95.00 Put (CRWV270617P00095000)
option OPRA