Dark

CRWV20271217P100
CRWV Dec 17 2027 100.00 Put (CRWV271217P00100000)
option OPRA

EOD

Aug 13, 2026

30.99+0.879%(+0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.1400	30.9900	30.1400	30.9900	+0.879%	5	1,761	0.000%
2026-08-12	31.4000	31.4000	30.6500	30.7200	-20.723%	340	1,759	+0.879%
2026-08-07	39.4000	39.4500	38.6000	38.7500	-17.024%	1,110	1,720	-20.026%
2026-07-17	46.7000	46.7000	46.7000	46.7000	+1.412%	1	1,543	-33.640%
2026-07-16	46.0500	46.0500	46.0500	46.0500	+3.367%	1	1,544	-32.704%
2026-07-15	44.5500	44.5500	44.5500	44.5500	+3.125%	1	1,545	-30.438%
2026-07-14	43.2000	43.2000	43.2000	43.2000	+4.854%	1	1,544	-28.264%
2026-07-06	41.2000	41.2000	41.2000	41.2000	-3.082%	2	1,545	-24.782%
2026-07-02	41.5200	42.5100	41.5200	42.5100	+5.301%	13	1,557	-27.100%
2026-07-01	40.3700	40.3700	40.3700	40.3700	+8.990%	1	1,557	-23.235%
2026-06-24	36.4900	37.0400	36.4900	37.0400	+7.674%	14	1,557	-16.334%
2026-06-23	34.4000	34.4000	34.4000	34.4000	+3.833%	1	1,547	-9.913%
2026-06-18	33.1300	33.1300	33.1300	33.1300	+2.348%	8	1,552	-6.459%
2026-06-17	32.3700	32.3700	32.3700	32.3700	-0.247%	2	1,552	-4.263%
2026-06-16	35.0100	35.0100	32.4500	32.4500	-11.821%	6	1,552	-4.499%
2026-06-12	36.8100	36.8100	36.8000	36.8000	-6.385%	2	1,558	-15.788%
2026-06-11	39.5000	39.5000	39.3100	39.3100	+1.655%	2	1,558	-21.165%
2026-06-10	38.7300	38.7300	38.5900	38.6700	+0.834%	6	1,558	-19.860%
2026-06-09	36.0000	38.3500	36.0000	38.3500	+5.793%	11	1,561	-19.192%
2026-06-08	36.8600	36.8700	36.2500	36.2500	-3.411%	42	1,563	-14.510%
2026-06-05	37.0500	37.5300	37.0500	37.5300	+8.312%	11	1,573	-17.426%
2026-06-04	34.2500	34.6500	34.2500	34.6500	+13.607%	4	1,564	-10.563%
2026-06-02	30.5000	30.5000	30.5000	30.5000	-1.740%	1	1,566	+1.607%
2026-06-01	31.4600	31.4600	31.0400	31.0400	-11.365%	12	1,566	-0.161%
2026-05-26	34.5000	35.0300	34.5000	35.0200	+1.097%	800	1,576	-11.508%
2026-05-22	34.0000	34.6400	34.0000	34.6400	-1.226%	2	830	-10.537%
2026-05-21	35.0700	35.0700	35.0700	35.0700	-3.521%	1	829	-11.634%
2026-05-19	36.3500	36.3500	36.3500	36.3500	+2.337%	2	829	-14.746%
2026-05-18	35.2000	35.8500	35.2000	35.5200	+6.635%	40	819	-12.753%
2026-05-15	33.3100	33.3100	33.3100	33.3100	+5.079%	1	819	-6.965%
2026-05-14	31.7000	31.7000	31.7000	31.7000	-1.797%	1	818	-2.240%
2026-05-13	32.2800	32.2800	32.2800	32.2800	-7.188%	4	821	-3.996%
2026-05-12	32.7900	34.7800	32.7900	34.7800	+12.194%	5	821	-10.897%
2026-05-08	31.9000	31.9000	31.0000	31.0000	+4.730%	3	821	-0.032%
2026-05-07	28.7500	29.6000	28.7500	29.6000	+7.246%	102	824	+4.696%
2026-05-06	28.3000	28.3000	27.6000	27.6000	-6.314%	2	749	+12.283%
2026-05-04	29.9100	29.9100	29.4600	29.4600	-6.476%	2	751	+5.193%
2026-05-01	31.5000	31.5000	31.5000	31.5000	-5.830%	1	752	-1.619%
2026-04-29	33.4500	33.4500	33.4500	33.4500	-3.043%	1	752	-7.354%
2026-04-27	34.5000	34.5000	34.5000	34.5000	+5.926%	2	751	-10.174%
2026-04-24	32.5700	32.5700	32.5700	32.5700	+6.962%	1	753	-4.851%
2026-04-23	30.4500	30.4500	30.4500	30.4500	-1.456%	1	753	+1.773%
2026-04-20	30.9000	30.9000	30.9000	30.9000	-0.258%	1	752	+0.291%
2026-04-17	31.2000	31.2000	30.9800	30.9800	-0.769%	20	753	+0.032%
2026-04-16	31.2200	31.2200	31.2200	31.2200	-1.669%	3	773	-0.737%
2026-04-15	31.7500	31.7500	31.7500	31.7500	-3.053%	1	775	-2.394%
2026-04-14	33.2300	33.2500	32.7500	32.7500	-4.879%	58	776	-5.374%
2026-04-13	34.6100	34.8000	34.4300	34.4300	-3.069%	11	783	-9.991%
2026-04-10	36.2000	36.2000	34.8900	35.5200	-11.642%	265	793	-12.753%
2026-04-08	40.2000	40.2000	40.2000	40.2000	-16.058%	1	767	-22.910%
2026-03-30	47.8900	47.8900	47.8900	47.8900	+10.219%	10	768	-35.289%
2026-03-23	43.4500	43.4500	43.4500	43.4500	-3.444%	11	759	-28.677%
2026-03-20	45.0000	45.0000	45.0000	45.0000	+3.520%	1	760	-31.133%
2026-03-16	43.4700	43.4700	43.4700	43.4700	-3.912%	1	761	-28.709%
2026-03-12	45.2400	45.5200	45.2400	45.2400	-1.567%	100	761	-31.499%
2026-03-11	45.9600	45.9600	45.9600	45.9600	-4.904%	100	852	-32.572%
2026-03-06	48.3300	48.3300	48.3300	48.3300	+1.406%	5	952	-35.878%
2026-03-02	47.6600	47.6600	47.6600	47.6600	+10.786%	10	954	-34.977%
2026-02-25	43.0200	43.0200	43.0200	43.0200	-6.681%	5	959	-27.964%
2026-02-20	46.1000	46.1000	46.1000	46.1000	+3.735%	5	959	-32.777%
2026-02-13	44.4700	44.4800	44.4400	44.4400	-0.359%	5	964	-30.266%
2026-02-12	44.6000	44.6000	44.6000	44.6000	-1.218%	1	964	-30.516%
2026-02-11	44.7500	45.1500	44.7500	45.1500	+3.674%	2	964	-31.362%
2026-02-09	43.2600	45.4500	43.2600	43.5500	-2.725%	13	963	-28.840%
2026-02-06	46.0000	46.0000	44.7700	44.7700	-4.745%	3	952	-30.780%
2026-02-05	47.0000	47.0000	47.0000	47.0000	+1.512%	90	952	-34.064%
2026-02-04	46.3000	46.3000	46.3000	46.3000	+6.682%	1	1,032	-33.067%
2026-02-03	43.5500	43.5500	43.3500	43.4000	+0.813%	7	1,032	-28.594%
2026-02-02	43.0500	43.0500	43.0500	43.0500	+5.000%	10	1,026	-28.014%
2026-01-29	40.3500	41.0000	40.3500	41.0000	+5.263%	12	1,026	-24.415%
2026-01-28	38.1500	38.9500	38.1500	38.9500	+3.508%	3	1,017	-20.436%
2026-01-27	37.6300	37.6300	37.6300	37.6300	-6.113%	10	1,015	-17.645%
2026-01-26	40.0800	40.0800	40.0800	40.0800	-8.284%	10	1,005	-22.680%
2026-01-23	43.7000	43.7000	43.7000	43.7000	+9.277%	1	995	-29.085%
2026-01-16	39.9900	39.9900	39.9900	39.9900	-4.330%	2	994	-22.506%
2026-01-15	41.6000	41.8000	41.6000	41.8000	-3.241%	2	994	-25.861%
2026-01-14	43.7000	43.8000	43.2000	43.2000	-1.257%	3	992	-28.264%
2026-01-12	44.4000	44.4000	43.7500	43.7500	-7.525%	4	991	-29.166%
2026-01-07	47.2000	47.4000	47.2000	47.3100	+0.021%	3	990	-34.496%
2026-01-06	47.3000	47.3000	47.3000	47.3000	+1.720%	1	991	-34.482%
2026-01-02	46.5000	46.5000	46.5000	46.5000	-4.282%	1	991	-33.355%
2025-12-31	48.5000	48.5800	48.5000	48.5800	+1.377%	2	992	-36.208%
2025-12-29	47.1500	47.9200	47.1500	47.9200	+3.835%	6	992	-35.330%
2025-12-23	46.0500	46.1500	46.0500	46.1500	+0.610%	2	994	-32.849%
2025-12-19	48.0000	48.0000	45.8700	45.8700	-8.970%	7	995	-32.440%
2025-12-16	49.8500	51.2400	49.8500	50.3900	+4.004%	12	995	-38.500%
2025-12-15	47.0000	48.4500	47.0000	48.4500	+4.418%	4	991	-36.037%
2025-12-12	46.4900	46.5000	45.6200	46.4000	+4.270%	5	992	-33.211%
2025-12-11	46.0000	46.0000	44.5000	44.5000	-0.291%	10	996	-30.360%
2025-12-10	44.7500	44.9500	44.6300	44.6300	+2.245%	3	996	-30.562%
2025-12-09	45.1200	45.1200	43.5500	43.6500	-5.315%	62	995	-29.003%
2025-12-05	46.3000	46.5000	46.0000	46.1000	-7.800%	4	969	-32.777%
2025-12-01	50.2500	50.2500	50.0000	50.0000	-0.892%	22	969	-38.020%
2025-11-26	50.3000	50.4500	50.3000	50.4500	-2.606%	2	969	-38.573%
2025-11-25	51.6500	51.8000	51.6500	51.8000	+0.097%	2	969	-40.174%
2025-11-21	54.3300	54.3300	51.7500	51.7500	+1.471%	2	969	-40.116%
2025-11-19	50.3000	51.0000	50.3000	51.0000	+1.594%	31	969	-39.235%
2025-11-17	50.2000	50.2000	50.2000	50.2000	+2.449%	2	984	-38.267%
2025-11-14	49.0000	49.8500	48.8000	49.0000	+1.871%	11	986	-36.755%
2025-11-13	46.1500	48.2000	46.1500	48.1000	+6.652%	13	996	-35.572%
2025-11-12	44.8500	45.2000	44.8500	45.1000	+2.384%	22	1,002	-31.286%
2025-11-11	44.0500	44.5900	43.3700	44.0500	+11.378%	21	1,011	-29.648%
2025-11-10	39.5500	39.5500	39.5500	39.5500	-4.237%	2	1,002	-21.643%
2025-11-07	41.8100	41.8100	41.3000	41.3000	+4.557%	4	1,002	-24.964%
2025-11-06	36.4000	39.6400	36.4000	39.5000	+4.830%	24	1,001	-21.544%
2025-11-04	36.6300	37.8700	35.8500	37.6800	+9.886%	37	994	-17.755%
2025-11-03	35.0400	35.0400	34.2900	34.2900	+1.001%	31	979	-9.624%
2025-10-30	33.6500	33.9500	33.6500	33.9500	+2.136%	4	979	-8.719%
2025-10-29	33.2400	33.2400	33.2400	33.2400	+0.727%	1	982	-6.769%
2025-10-28	33.0000	33.0000	33.0000	33.0000	-1.786%	20	982	-6.091%
2025-10-27	34.1500	34.1500	33.6000	33.6000	-2.326%	5	1,001	-7.768%
2025-10-24	34.4000	34.4000	34.4000	34.4000	-7.278%	6	1,001	-9.913%
2025-10-22	37.1000	37.1000	37.1000	37.1000	+4.067%	60	1,007	-16.469%
2025-10-21	35.6500	35.6500	35.6500	35.6500	+1.509%	1	1,007	-13.072%
2025-10-20	34.1000	35.1700	34.0000	35.1200	+5.181%	24	1,007	-11.760%
2025-10-17	34.1500	34.1500	33.3900	33.3900	+2.897%	11	1,013	-7.188%
2025-10-16	32.0000	32.4500	31.8300	32.4500	-1.667%	11	1,003	-4.499%
2025-10-15	33.0000	33.0000	33.0000	33.0000	0.000%	1	1,009	-6.091%
2025-10-14	33.8100	33.8100	33.0000	33.0000	+1.538%	6	1,009	-6.091%
2025-10-13	33.3000	33.3000	32.4500	32.5000	-0.672%	12	1,012	-4.646%
2025-10-10	32.0000	32.7200	32.0000	32.7200	+1.206%	9	1,003	-5.287%
2025-10-09	32.0000	32.3300	32.0000	32.3300	-0.523%	15	1,006	-4.145%
2025-10-06	32.5500	32.5500	32.5000	32.5000	+2.686%	2	1,006	-4.646%
2025-10-03	32.1500	32.1500	31.6500	31.6500	-1.555%	5	1,006	-2.085%
2025-10-02	32.5000	32.5000	32.1500	32.1500	-0.279%	5	1,004	-3.608%
2025-10-01	32.2400	32.2400	32.2400	32.2400	-1.407%	1	1,003	-3.877%
2025-09-30	32.8500	32.8500	32.0000	32.7000	-9.040%	22	1,003	-5.229%
2025-09-29	35.8500	35.9500	35.8500	35.9500	0.000%	2	1,004	-13.797%
2025-09-26	34.5000	36.1000	34.5000	35.9500	+10.107%	52	1,003	-13.797%
2025-09-25	32.6500	32.6500	32.6500	32.6500	-3.488%	1	1,043	-5.084%
2025-09-24	34.7500	34.7500	33.6200	33.8300	-1.255%	152	1,043	-8.395%
2025-09-23	33.8000	34.2600	33.4500	34.2600	+0.175%	9	978	-9.545%
2025-09-22	36.0000	36.0000	33.9500	34.2000	-0.146%	11	979	-9.386%
2025-09-19	34.1000	34.9500	34.0500	34.2500	-3.792%	37	978	-9.518%
2025-09-18	35.5000	35.7500	35.3000	35.6000	-1.248%	35	971	-12.949%
2025-09-17	37.0500	37.0500	36.0500	36.0500	-2.304%	183	974	-14.036%
2025-09-16	34.6700	36.9800	34.6700	36.9000	+2.358%	102	963	-16.016%
2025-09-15	35.3500	36.0500	35.3500	36.0500	-0.825%	3	917	-14.036%
2025-09-12	35.6000	36.7900	35.6000	36.3500	+6.442%	114	916	-14.746%
2025-09-11	34.6700	34.6700	34.1500	34.1500	-0.727%	21	809	-9.253%
2025-09-10	35.3000	36.1000	33.7500	34.4000	-12.468%	22	817	-9.913%
2025-09-09	38.3700	39.3100	38.0000	39.3000	-2.239%	91	831	-21.145%
2025-09-08	40.4200	40.4200	40.2000	40.2000	-3.828%	2	751	-22.910%
2025-09-05	41.9000	41.9000	41.8000	41.8000	-2.836%	15	752	-25.861%
2025-09-04	42.0000	43.0200	41.9500	43.0200	+2.845%	3	741	-27.964%
2025-09-03	41.8300	41.8300	41.8300	41.8300	+0.312%	1	738	-25.914%
2025-09-02	40.3000	41.7000	40.1000	41.7000	+7.613%	146	737	-25.683%
2025-08-29	38.6000	39.5000	38.5800	38.7500	+0.519%	222	387	-20.026%
2025-08-28	38.0800	38.8000	38.0800	38.5500	-6.659%	35	387	-19.611%
2025-08-26	41.3000	41.3000	41.3000	41.3000	-1.667%	1	359	-24.964%
2025-08-25	42.0000	42.0000	42.0000	42.0000	+1.695%	1	359	-26.214%
2025-08-22	40.0000	41.3000	40.0000	41.3000	-6.136%	24	358	-24.964%
2025-08-20	42.7500	44.1300	42.7500	44.0000	+3.651%	5	349	-29.568%
2025-08-19	41.9600	44.0000	41.9600	42.4500	+3.486%	18	347	-26.996%
2025-08-18	38.6000	41.0200	38.5000	41.0200	+2.550%	36	332	-24.451%
2025-08-15	40.4000	41.0000	39.5500	40.0000	+0.503%	33	313	-22.525%
2025-08-14	38.7800	40.2500	38.4800	39.8000	+11.018%	38	292	-22.136%
2025-08-13	35.0000	37.0000	35.0000	35.8500	+10.308%	47	256	-13.556%
2025-08-12	33.6200	35.0000	32.1300	32.5000	-3.418%	13	211	-4.646%
2025-08-11	34.5000	34.5000	33.6500	33.6500	-9.299%	14	207	-7.905%
2025-08-08	36.3000	37.1000	35.6600	37.1000	-3.133%	6	201	-16.469%
2025-08-07	38.5000	38.5000	37.8800	38.3000	-1.161%	6	199	-19.086%
2025-08-06	40.2000	40.5000	38.7500	38.7500	-1.899%	5	202	-20.026%
2025-08-05	39.5000	39.5000	39.5000	39.5000	-2.058%	2	201	-21.544%
2025-08-04	40.3300	40.3300	40.3300	40.3300	+0.825%	3	199	-23.159%
2025-08-01	40.0000	41.0200	40.0000	40.0000	+5.960%	10	196	-22.525%
2025-07-31	37.8000	41.2800	37.7500	37.7500	-4.672%	10	188	-17.907%
2025-07-30	41.5000	41.5000	38.3000	39.6000	-1.000%	119	192	-21.742%
2025-07-29	40.4700	41.5000	38.5000	40.0000	+1.343%	23	235	-22.525%
2025-07-28	40.3000	40.3000	39.0000	39.4700	-1.816%	4	232	-21.485%
2025-07-25	40.0000	40.7000	39.8000	40.2000	-1.229%	9	232	-22.910%
2025-07-24	40.7000	40.7000	40.7000	40.7000	-3.210%	10	237	-23.857%
2025-07-23	42.0500	42.0500	42.0500	42.0500	-1.637%	50	227	-26.302%
2025-07-22	42.7500	42.7500	42.7500	42.7500	+1.375%	1	177	-27.509%
2025-07-21	43.0000	43.0000	42.0000	42.1700	-6.289%	7	176	-26.512%
2025-07-18	42.0000	45.0000	42.0000	45.0000	+5.882%	2	173	-31.133%
2025-07-17	42.7000	42.7000	42.5000	42.5000	+3.482%	7	173	-27.082%
2025-07-16	41.3100	41.4000	40.3500	41.0700	+1.158%	18	170	-24.543%
2025-07-15	42.0000	42.0000	40.6000	40.6000	-4.019%	15	172	-23.670%
2025-07-14	42.9000	42.9000	42.1000	42.3000	-1.513%	31	174	-26.738%
2025-07-11	43.0000	43.5000	42.4500	42.9500	+3.494%	6	143	-27.846%
2025-07-10	41.7600	41.7600	40.9000	41.5000	+1.195%	13	138	-25.325%
2025-07-09	41.0100	41.0100	41.0100	41.0100	+0.024%	1	131	-24.433%
2025-07-08	41.0200	41.0200	41.0000	41.0000	+1.235%	2	130	-24.415%
2025-07-07	40.1500	40.5000	40.1500	40.5000	-2.410%	14	130	-23.481%
2025-07-03	41.0000	41.5000	41.0000	41.5000	+0.290%	51	85	-25.325%
2025-07-01	41.3800	41.3800	41.3800	41.3800	-0.289%	1	85	-25.109%
2025-06-27	41.8100	41.8100	40.0000	41.5000	-1.190%	6	84	-25.325%
2025-06-26	40.0500	42.6500	40.0500	42.0000	-2.098%	24	81	-26.214%
2025-06-25	42.0000	42.9000	42.0000	42.9000	+3.874%	11	79	-27.762%
2025-06-24	41.2100	41.3000	41.2100	41.3000	-1.667%	2	69	-24.964%
2025-06-23	42.0000	42.0000	42.0000	42.0000	-3.002%	1	67	-26.214%
2025-06-20	44.3500	44.5600	43.3000	43.3000	-3.885%	10	67	-28.430%
2025-06-18	45.5000	45.5000	45.0500	45.0500	-2.065%	2	69	-31.210%
2025-06-17	46.0000	46.0000	46.0000	46.0000	-3.158%	1	69	-32.630%
2025-06-16	46.6000	47.5000	46.6000	47.5000	-0.210%	2	70	-34.758%
2025-06-13	47.6000	47.6000	47.6000	47.6000	0.000%	2	69	-34.895%
2025-06-12	49.5000	49.5000	46.4500	47.6000	+0.211%	31	68	-34.895%
2025-06-10	45.0500	47.5000	45.0500	47.5000	+3.712%	8	68	-34.758%
2025-06-09	47.0000	47.0000	45.6000	45.8000	-5.235%	19	68	-32.336%
2025-06-06	47.5000	48.3500	47.5000	48.3300	-1.367%	14	51	-35.878%
2025-06-05	49.6000	51.2000	49.0000	49.0000	+2.083%	24	44	-36.755%
2025-06-04	49.0000	49.0000	48.0000	48.0000	-1.031%	3	24	-35.438%
2025-06-03	48.0000	48.6500	46.7000	48.5000	-7.443%	7	21	-36.103%
2025-05-30	52.3800	52.4000	52.3800	52.4000	-1.689%	6	15	-40.859%
2025-05-29	49.4300	53.3000	49.4300	53.3000	+5.943%	3	16	-41.857%
2025-05-28	50.8000	50.8000	50.3100	50.3100	+0.379%	7	13	-38.402%
2025-05-27	50.4600	50.4600	50.1200	50.1200	-5.434%	4	6	-38.168%
2025-05-23	53.0000	53.0000	53.0000	53.0000	0.000%	4	0	-41.528%

.dark-mode .S2gxbx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2gxbx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P100CRWV Dec 17 2027 100.00 Put (CRWV271217P00100000)option OPRA

CRWV20271217P100
CRWV Dec 17 2027 100.00 Put (CRWV271217P00100000)
option OPRA