Dark

CRWV20270917P70
CRWV Sep 17 2027 70.00 Put (CRWV270917P00070000)
option OPRA

EOD

Oct 1, 2026

13.70-2.143%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.9000	14.0000	13.6700	13.7000	-2.143%	4	2,518	0.000%
2026-09-30	13.7700	14.1500	13.7700	14.0000	-0.639%	5	2,518	-2.143%
2026-09-29	14.0000	14.1700	13.5000	14.0900	-2.828%	111	2,515	-2.768%
2026-09-28	14.5000	14.6000	14.5000	14.5000	+3.571%	1,216	2,413	-5.517%
2026-09-25	14.0000	14.0000	14.0000	14.0000	+2.564%	1	1,197	-2.143%
2026-09-24	13.6500	13.6500	13.6500	13.6500	-3.534%	5	1,198	+0.366%
2026-09-23	14.1500	14.1500	14.1500	14.1500	-2.816%	1	1,203	-3.180%
2026-09-22	14.5600	14.5600	14.5600	14.5600	-2.544%	2	1,202	-5.907%
2026-09-21	15.4500	15.4500	14.9000	14.9400	-9.455%	26	1,202	-8.300%
2026-09-18	16.6000	16.6000	16.5000	16.5000	-2.941%	2	1,184	-16.970%
2026-09-17	16.8000	17.0000	16.6700	17.0000	+4.615%	14	1,182	-19.412%
2026-09-16	16.2500	16.2500	16.2500	16.2500	-4.412%	5	1,168	-15.692%
2026-09-15	16.4500	17.0000	16.4500	17.0000	+4.615%	4	1,163	-19.412%
2026-09-14	16.2500	16.4000	16.1000	16.2500	+8.333%	4	1,161	-15.692%
2026-09-11	15.0000	15.0000	15.0000	15.0000	-1.639%	2	1,157	-8.667%
2026-09-10	15.3500	15.5000	15.1000	15.2500	+6.643%	11	1,159	-10.164%
2026-09-09	14.1800	14.4500	14.1800	14.3000	+4.151%	7	1,151	-4.196%
2026-09-08	14.0000	14.0000	13.1500	13.7300	-11.987%	6	1,145	-0.218%
2026-09-03	15.8500	15.8500	15.6000	15.6000	-4.587%	2	1,147	-12.179%
2026-09-02	16.3500	16.3500	16.3500	16.3500	-0.305%	1	1,147	-16.208%
2026-09-01	16.2500	16.4000	16.2500	16.4000	+2.500%	2	1,146	-16.463%
2026-08-31	16.5500	16.5500	16.0000	16.0000	-3.323%	43	1,144	-14.375%
2026-08-28	16.2000	16.5500	16.2000	16.5500	+3.438%	21	1,144	-17.221%
2026-08-27	16.1000	16.1000	15.9000	16.0000	-0.806%	421	1,143	-14.375%
2026-08-25	16.1300	16.1300	16.1300	16.1300	-2.948%	1	749	-15.065%
2026-08-24	16.6200	16.6200	16.6200	16.6200	+4.528%	1	750	-17.569%
2026-08-20	15.9000	15.9000	15.9000	15.9000	-2.154%	1	749	-13.836%
2026-08-19	16.2500	16.2500	16.2500	16.2500	+5.519%	1	748	-15.692%
2026-08-18	14.6800	15.4000	14.6800	15.4000	+13.235%	2	747	-11.039%
2026-08-17	13.6000	13.6000	13.6000	13.6000	+2.487%	3	745	+0.735%
2026-08-14	13.2700	13.2700	13.2700	13.2700	+5.990%	1	748	+3.240%
2026-08-13	12.4800	12.6600	12.4800	12.5200	-2.568%	76	749	+9.425%
2026-08-12	13.5000	13.8000	12.8500	12.8500	-26.149%	16	689	+6.615%
2026-08-11	18.1200	18.1200	17.4000	17.4000	-3.280%	15	678	-21.264%
2026-08-10	18.2900	18.2900	17.9900	17.9900	-0.056%	2	679	-23.847%
2026-08-07	18.6300	18.6300	18.0000	18.0000	-7.216%	2	681	-23.889%
2026-08-06	19.4000	19.4000	19.4000	19.4000	+3.356%	1	682	-29.381%
2026-08-04	18.9200	18.9200	18.7700	18.7700	-7.309%	5	681	-27.011%
2026-08-03	24.1900	24.1900	20.2500	20.2500	-14.916%	4	686	-32.346%
2026-07-31	23.7000	23.8000	23.7000	23.8000	+3.568%	4	688	-42.437%
2026-07-30	24.9500	24.9500	22.9600	22.9800	-15.453%	6	686	-40.383%
2026-07-29	27.1800	27.1800	27.1800	27.1800	+6.172%	4	680	-49.595%
2026-07-28	25.4100	25.8000	25.4100	25.6000	+6.667%	71	676	-46.484%
2026-07-27	23.7500	24.0000	23.7500	24.0000	+12.623%	16	670	-42.917%
2026-07-23	21.3100	21.3100	21.3100	21.3100	+1.476%	40	654	-35.711%
2026-07-22	21.2000	21.2000	21.0000	21.0000	-11.355%	25	654	-34.762%
2026-07-20	23.6900	23.6900	23.6900	23.6900	-4.476%	3	629	-42.170%
2026-07-17	24.5000	24.8000	24.5000	24.8000	+13.294%	6	626	-44.758%
2026-07-15	21.8900	21.8900	21.8900	21.8900	+2.529%	1	626	-37.414%
2026-07-14	21.4000	21.4000	21.3500	21.3500	+14.477%	600	625	-35.831%
2026-07-09	18.6500	18.6500	18.6500	18.6500	-10.337%	1	50	-26.542%
2026-07-07	21.0800	21.0800	20.8000	20.8000	-2.894%	4	51	-34.135%
2026-07-02	21.3500	21.4200	21.3500	21.4200	+9.063%	6	42	-36.041%
2026-07-01	19.0000	20.2600	19.0000	19.6400	+2.827%	17	42	-30.244%
2026-06-29	18.9000	19.1000	18.9000	19.1000	+2.688%	3	36	-28.272%
2026-06-26	18.6000	18.6000	18.6000	18.6000	+6.286%	3	38	-26.344%
2026-06-25	17.5000	17.5000	17.5000	17.5000	+18.243%	1	38	-21.714%
2026-06-17	14.8000	14.8000	14.8000	14.8000	-15.186%	1	36	-7.432%
2026-05-27	17.4500	17.4500	17.4500	17.4500	+8.587%	1	36	-21.490%
2026-05-21	16.0700	16.0700	16.0700	16.0700	-3.425%	1	36	-14.748%
2026-05-18	16.6400	16.6400	16.6400	16.6400	+15.076%	1	35	-17.668%
2026-05-01	14.4600	14.4600	14.4600	14.4600	-8.712%	2	35	-5.256%
2026-04-29	15.8400	15.8400	15.8400	15.8400	+14.866%	2	35	-13.510%
2026-04-23	13.7900	13.7900	13.7900	13.7900	+2.757%	1	33	-0.653%
2026-04-22	13.7100	13.7100	13.4200	13.4200	-12.573%	3	33	+2.086%
2026-04-14	15.3500	15.3500	15.3500	15.3500	-7.195%	1	33	-10.749%
2026-04-13	17.2900	17.2900	16.5400	16.5400	-4.943%	3	32	-17.170%
2026-04-10	17.4000	17.4000	17.4000	17.4000	-8.709%	1	32	-21.264%
2026-04-09	18.9700	19.0600	18.9700	19.0600	-2.456%	2	32	-28.122%
2026-04-08	19.5400	19.5400	19.5400	19.5400	-14.298%	1	32	-29.887%
2026-03-31	23.7400	23.7400	22.8000	22.8000	-12.037%	4	31	-39.912%
2026-03-30	26.6500	26.6500	25.2400	25.9200	+15.302%	4	30	-47.145%
2026-03-26	22.4800	22.4800	22.4800	22.4800	+7.048%	1	29	-39.057%
2026-03-25	21.0000	21.0000	21.0000	21.0000	-9.522%	1	28	-34.762%
2026-03-13	23.1900	23.2100	23.1900	23.2100	-14.196%	2	29	-40.974%
2026-03-03	27.0500	27.0500	27.0500	27.0500	+5.458%	1	29	-49.353%
2026-02-27	25.4700	25.6500	25.4400	25.6500	+10.465%	12	28	-46.589%
2026-02-13	23.2200	23.2200	23.2200	23.2200	-1.276%	1	29	-40.999%
2026-02-09	23.5200	23.5200	23.5200	23.5200	-1.590%	1	29	-41.752%
2026-02-06	25.8000	25.8000	23.8000	23.9000	-6.090%	27	28	-42.678%
2026-02-05	25.2000	25.4500	25.1000	25.4500	+9.415%	4	27	-46.169%
2026-02-04	23.2600	23.2600	23.2600	23.2600	0.000%	25	25	-41.101%

.dark-mode .gH0NDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gH0NDF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917P70CRWV Sep 17 2027 70.00 Put (CRWV270917P00070000)option OPRA

CRWV20270917P70
CRWV Sep 17 2027 70.00 Put (CRWV270917P00070000)
option OPRA