Dark

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

EOD

Aug 13, 2026

20.30-9.172%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.3000	20.3000	20.3000	20.3000	-9.172%	1	392	0.000%
2026-08-12	22.8800	22.8800	22.3500	22.3500	-24.237%	6	392	-9.172%
2026-08-11	29.7000	29.7000	29.5000	29.5000	-0.506%	90	393	-31.186%
2026-08-10	29.7500	29.7500	29.6500	29.6500	-3.734%	29	306	-31.535%
2026-08-05	30.5000	30.8100	30.5000	30.8000	-9.064%	48	279	-34.091%
2026-08-03	35.5000	35.5000	33.8700	33.8700	-8.976%	2	302	-40.065%
2026-07-30	37.2100	37.2100	37.2100	37.2100	-11.929%	1	302	-45.445%
2026-07-29	44.2800	44.3700	42.2500	42.2500	+4.115%	25	303	-51.953%
2026-07-28	40.7000	40.7000	40.5800	40.5800	+3.600%	28	310	-49.975%
2026-07-27	39.1700	39.1700	39.1700	39.1700	+4.453%	5	304	-48.175%
2026-07-24	36.8000	37.5000	36.8000	37.5000	+4.544%	32	309	-45.867%
2026-07-21	36.4000	36.4000	35.5500	35.8700	-7.193%	49	281	-43.407%
2026-07-17	38.6500	39.0000	38.2000	38.6500	+1.311%	40	234	-47.477%
2026-07-16	38.1500	38.1500	38.1500	38.1500	+6.983%	1	200	-46.789%
2026-07-15	35.6100	35.6600	35.6000	35.6600	+14.773%	30	199	-43.073%
2026-07-09	30.8500	31.0700	30.8500	31.0700	-5.476%	3	225	-34.664%
2026-07-06	33.7800	33.7800	32.8700	32.8700	-4.448%	2	222	-38.242%
2026-07-02	34.7000	34.7000	34.4000	34.4000	+7.601%	14	233	-40.988%
2026-07-01	31.9700	31.9700	31.9700	31.9700	+13.369%	30	233	-36.503%
2026-06-30	28.2000	28.2000	28.2000	28.2000	-3.951%	2	233	-28.014%
2026-06-29	29.3600	29.3600	29.3600	29.3600	+2.122%	2	233	-30.858%
2026-06-25	29.0500	29.0500	28.7000	28.7500	-0.174%	3	233	-29.391%
2026-06-24	27.9000	28.8000	27.9000	28.8000	+10.769%	9	232	-29.514%
2026-06-22	26.0000	26.0000	26.0000	26.0000	+7.216%	1	231	-21.923%
2026-06-16	25.5000	25.5000	24.1500	24.2500	-8.005%	34	230	-16.289%
2026-06-15	26.4800	26.4800	26.1500	26.3600	-6.525%	4	220	-22.989%
2026-06-12	27.7500	28.2000	27.6800	28.2000	-9.904%	22	217	-28.014%
2026-06-11	31.2000	31.3900	30.8000	31.3000	+7.523%	4	219	-35.144%
2026-06-10	29.1100	29.1100	29.1100	29.1100	-1.887%	1	220	-30.265%
2026-06-05	29.2000	29.6700	29.2000	29.6700	+15.944%	6	219	-31.581%
2026-06-03	25.5900	25.5900	25.5900	25.5900	+7.838%	5	218	-20.672%
2026-06-01	23.7300	23.7300	23.7300	23.7300	-11.323%	2	218	-14.454%
2026-05-21	26.7600	26.7600	26.7600	26.7600	-3.983%	1	216	-24.141%
2026-05-20	27.8700	27.8700	27.8700	27.8700	-4.457%	1	216	-27.162%
2026-05-19	29.1500	29.1700	28.8200	29.1700	+6.654%	27	229	-30.408%
2026-05-18	27.3700	27.3700	27.3500	27.3500	+10.505%	2	229	-25.777%
2026-05-13	25.2500	25.2500	24.7500	24.7500	-6.036%	161	229	-17.980%
2026-05-12	26.1900	26.3400	26.1500	26.3400	+29.435%	26	75	-22.931%
2026-05-06	20.9000	20.9000	20.2000	20.3500	-10.352%	9	75	-0.246%
2026-05-05	22.4200	22.7100	22.4200	22.7000	+4.128%	4	76	-10.573%
2026-05-04	21.8000	21.8000	21.8000	21.8000	-10.838%	2	73	-6.881%
2026-05-01	24.4500	24.4500	24.4500	24.4500	-11.091%	2	71	-16.973%
2026-04-29	27.5000	27.5000	27.5000	27.5000	-1.786%	6	71	-26.182%
2026-04-28	28.0000	28.0000	28.0000	28.0000	+23.511%	3	77	-27.500%
2026-04-23	22.6700	22.6700	22.6700	22.6700	+2.812%	3	77	-10.454%
2026-04-22	22.9000	22.9000	22.0500	22.0500	-6.050%	14	77	-7.937%
2026-04-17	23.4700	23.4700	23.4700	23.4700	-2.086%	2	67	-13.507%
2026-04-16	23.9700	23.9700	23.9700	23.9700	-4.881%	3	69	-15.311%
2026-04-14	25.1000	25.2000	25.1000	25.2000	-6.320%	3	72	-19.444%
2026-04-13	26.9000	26.9000	26.9000	26.9000	-5.713%	1	70	-24.535%
2026-04-10	28.0000	28.5300	27.9500	28.5300	-31.909%	61	70	-28.847%
2026-03-30	40.0500	41.9000	40.0500	41.9000	+15.522%	3	81	-51.551%
2026-03-24	36.2700	36.2700	36.2700	36.2700	-3.409%	5	83	-44.031%
2026-03-19	37.5500	37.5500	37.5500	37.5500	+5.330%	1	88	-45.939%
2026-03-16	36.7900	36.7900	35.6500	35.6500	-12.322%	6	88	-43.058%
2026-03-10	40.6600	40.6600	40.6600	40.6600	+2.418%	1	82	-50.074%
2026-03-02	40.7800	40.7800	39.7000	39.7000	-2.289%	2	83	-48.866%
2026-02-27	40.6300	40.6300	40.6300	40.6300	+16.753%	1	82	-50.037%
2026-02-25	35.2000	35.2000	34.6000	34.8000	-3.920%	22	74	-41.667%
2026-02-24	36.2300	36.2300	36.2200	36.2200	-2.372%	6	74	-43.954%
2026-02-23	37.5000	37.6500	37.1000	37.1000	-4.258%	28	68	-45.283%
2026-02-20	38.6000	38.7500	38.6000	38.7500	+5.903%	2	57	-47.613%
2026-02-19	36.5900	36.5900	36.5900	36.5900	-5.817%	5	56	-44.520%
2026-02-04	38.8500	38.8500	38.8500	38.8500	+7.558%	1	56	-47.748%
2026-02-03	36.1200	36.1200	36.1200	36.1200	+8.338%	5	57	-43.798%
2026-01-30	33.3400	33.3400	33.3400	33.3400	+0.573%	1	62	-39.112%
2026-01-29	33.1000	33.1500	33.1000	33.1500	+10.426%	2	61	-38.763%
2026-01-27	30.0200	30.0200	30.0200	30.0200	-8.336%	1	61	-32.378%
2026-01-26	31.4400	32.7500	31.2000	32.7500	-4.658%	24	61	-38.015%
2026-01-21	34.3500	34.3500	34.3500	34.3500	-0.723%	1	52	-40.902%
2026-01-20	34.6000	34.6000	34.6000	34.6000	-6.106%	1	52	-41.329%
2026-01-14	36.7000	36.8500	36.7000	36.8500	-6.709%	2	52	-44.912%
2026-01-07	40.0500	40.2000	39.5000	39.5000	-3.893%	4	53	-48.608%
2026-01-06	40.9500	41.1000	40.9500	41.1000	+4.447%	4	54	-50.608%
2026-01-02	40.6600	40.6600	39.2000	39.3500	-3.625%	7	54	-48.412%
2025-12-29	40.8300	40.8300	40.8300	40.8300	+4.961%	2	49	-50.282%
2025-12-23	38.7500	38.9000	38.7500	38.9000	+1.832%	2	47	-47.815%
2025-12-22	38.0500	38.2000	38.0500	38.2000	-1.215%	2	46	-46.859%
2025-12-19	38.6000	38.6700	38.6000	38.6700	-13.779%	40	47	-47.505%
2025-12-18	44.8000	44.8500	44.8000	44.8500	+18.871%	2	52	-54.738%
2025-12-11	37.9000	37.9000	37.7300	37.7300	-0.711%	40	53	-46.197%
2025-12-10	37.6500	38.0000	37.6500	38.0000	+2.981%	4	19	-46.579%
2025-12-09	37.4200	37.4200	36.7000	36.9000	-3.277%	3	18	-44.986%
2025-12-08	38.0000	38.1500	38.0000	38.1500	-0.909%	2	17	-46.789%
2025-12-05	38.4500	38.5000	38.4500	38.5000	-6.098%	2	16	-47.273%
2025-12-04	41.1000	41.1000	41.0000	41.0000	+0.244%	2	15	-50.488%
2025-12-02	40.8000	40.9000	40.8000	40.9000	-10.990%	4	14	-50.367%
2025-11-21	45.9500	45.9500	45.9500	45.9500	+5.269%	1	12	-55.822%
2025-11-19	43.5500	43.7500	43.2500	43.6500	-0.569%	10	12	-53.494%
2025-11-18	43.8000	43.9000	43.8000	43.9000	+0.114%	2	9	-53.759%
2025-11-17	43.8500	43.8500	43.8500	43.8500	+6.072%	1	9	-53.706%
2025-11-14	42.5500	42.5500	41.3400	41.3400	+8.933%	2	9	-50.895%
2025-11-12	37.4500	37.9500	37.4500	37.9500	+1.552%	4	7	-46.509%
2025-11-11	36.7500	37.4500	36.7500	37.3700	+10.399%	5	1	-45.678%
2025-11-10	34.0500	34.0500	33.8500	33.8500	0.000%	2	1	-40.030%

.dark-mode .Qbx27L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qbx27L{ 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