Dark

CRWV20271217P105
CRWV Dec 17 2027 105.00 Put (CRWV271217P00105000)
option OPRA

EOD

Jun 23, 2026

38.01+5.408%(+1.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	38.0100	38.0100	38.0100	38.0100	+5.408%	10	179	0.000%
2026-06-18	35.9100	36.0600	35.9100	36.0600	+2.414%	9	161	+5.408%
2026-06-17	35.2100	35.2100	35.2100	35.2100	-7.464%	1	161	+7.952%
2026-06-15	38.0500	38.0500	38.0500	38.0500	-4.946%	1	161	-0.105%
2026-06-12	40.0200	40.0300	40.0200	40.0300	-3.820%	4	162	-5.046%
2026-06-10	41.9200	41.9200	41.6200	41.6200	+5.048%	10	165	-8.674%
2026-06-08	39.9700	40.1000	39.6200	39.6200	-3.460%	82	163	-4.064%
2026-06-05	39.0700	41.0400	39.0700	41.0400	+10.174%	4	162	-7.383%
2026-06-04	37.2500	37.2500	37.2500	37.2500	+0.921%	2	158	+2.040%
2026-06-03	36.4700	36.9100	36.4700	36.9100	-3.098%	5	156	+2.980%
2026-05-26	37.5100	38.1900	37.5100	38.0900	+1.628%	139	160	-0.210%
2026-05-12	37.4800	37.4800	37.4800	37.4800	+11.019%	1	159	+1.414%
2026-05-11	33.7500	33.7600	33.7500	33.7600	-2.456%	2	160	+12.589%
2026-05-08	34.6100	34.6100	34.6100	34.6100	+7.988%	1	158	+9.824%
2026-05-07	32.7000	32.7000	31.9500	32.0500	+4.636%	31	158	+18.596%
2026-05-06	30.6300	30.6300	30.6300	30.6300	-5.609%	1	173	+24.094%
2026-05-04	32.1700	32.4500	32.1700	32.4500	-9.861%	5	174	+17.134%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-3.485%	1	177	+5.583%
2026-04-13	38.3000	38.6000	37.3000	37.3000	-2.865%	18	177	+1.903%
2026-04-10	38.3400	38.4300	38.0200	38.4000	-17.455%	155	180	-1.016%
2026-04-06	46.5200	46.5200	46.5200	46.5200	-10.624%	26	153	-18.293%
2026-03-30	52.0000	52.0500	52.0000	52.0500	+6.594%	2	161	-26.974%
2026-03-12	48.8300	48.8300	48.8300	48.8300	+0.288%	7	160	-22.159%
2026-03-11	48.6900	48.6900	48.6900	48.6900	-0.531%	2	153	-21.935%
2026-02-09	48.9500	48.9500	48.9500	48.9500	+10.973%	1	151	-22.349%
2026-01-30	44.1100	44.1100	44.1100	44.1100	-3.900%	3	151	-13.829%
2026-01-21	45.9500	45.9500	45.9000	45.9000	+2.250%	2	151	-17.190%
2026-01-20	44.8900	44.8900	44.8900	44.8900	+0.313%	3	152	-15.326%
2026-01-15	44.6000	44.7500	44.6000	44.7500	-13.141%	2	149	-15.061%
2025-12-26	51.5200	51.5200	51.5200	51.5200	+6.733%	10	148	-26.223%
2025-12-22	48.2700	48.2700	48.2700	48.2700	-12.507%	7	158	-21.255%
2025-12-18	55.1700	55.1700	55.1700	55.1700	-0.595%	1	158	-31.104%
2025-12-17	55.6700	55.6700	55.5000	55.5000	+0.271%	3	158	-31.514%
2025-12-16	55.3500	55.3500	55.3500	55.3500	+11.480%	5	157	-31.328%
2025-12-12	49.1000	49.8500	49.1000	49.6500	+3.762%	4	162	-23.444%
2025-12-10	48.0500	48.0500	47.8500	47.8500	-4.396%	2	160	-20.564%
2025-12-04	50.0000	50.0500	50.0000	50.0500	-9.248%	2	159	-24.056%
2025-11-25	55.1500	55.1500	55.1500	55.1500	-1.518%	4	158	-31.079%
2025-11-21	55.9500	56.8000	55.8000	56.0000	+2.847%	49	155	-32.125%
2025-11-19	54.4000	54.4500	54.3500	54.4500	-0.366%	4	115	-30.193%
2025-11-18	54.6000	54.6500	54.6000	54.6500	+1.788%	2	114	-30.448%
2025-11-17	53.6900	53.6900	53.6900	53.6900	+1.532%	1	114	-29.205%
2025-11-14	52.8800	52.8800	52.8800	52.8800	+2.660%	1	114	-28.120%
2025-11-13	50.5000	51.5100	50.5000	51.5100	+6.426%	5	113	-26.209%
2025-11-12	47.1500	48.4000	47.0000	48.4000	-0.575%	4	108	-21.467%
2025-11-11	47.1000	48.6800	46.9000	48.6800	+8.758%	34	108	-21.919%
2025-11-10	43.6500	44.7600	43.6500	44.7600	-1.518%	7	108	-15.080%
2025-11-07	45.4500	45.4500	45.4500	45.4500	+12.084%	1	105	-16.370%
2025-11-05	40.6000	40.6000	40.5500	40.5500	+6.711%	2	105	-6.264%
2025-11-03	38.0000	38.0000	38.0000	38.0000	+2.981%	1	103	+0.026%
2025-10-30	36.9000	36.9000	36.9000	36.9000	+0.820%	1	103	+3.008%
2025-10-27	36.5500	36.6000	36.5500	36.6000	-8.156%	2	104	+3.852%
2025-10-23	39.9500	39.9500	39.8500	39.8500	-2.209%	2	104	-4.617%
2025-10-22	40.7500	40.7500	40.7500	40.7500	+3.690%	2	103	-6.724%
2025-10-21	39.4000	39.4000	39.3000	39.3000	+11.998%	2	103	-3.282%
2025-10-13	35.0900	35.0900	35.0900	35.0900	-1.956%	1	102	+8.321%
2025-10-08	35.7900	35.7900	35.7900	35.7900	-2.480%	1	103	+6.203%
2025-10-07	36.1100	36.7000	36.1100	36.7000	+4.113%	4	102	+3.569%
2025-10-06	35.2500	35.2500	35.2500	35.2500	+0.571%	1	102	+7.830%
2025-10-02	34.9000	35.0500	34.9000	35.0500	-1.268%	2	103	+8.445%
2025-10-01	35.5000	35.5000	35.5000	35.5000	+1.226%	1	103	+7.070%
2025-09-30	35.6000	36.5000	35.0700	35.0700	-9.380%	33	103	+8.383%
2025-09-29	38.7500	38.7500	38.7000	38.7000	+2.003%	2	87	-1.783%
2025-09-26	38.8800	38.8800	37.9400	37.9400	+1.907%	3	87	+0.185%
2025-09-19	36.9600	37.2300	36.9600	37.2300	-2.283%	2	90	+2.095%
2025-09-18	38.6500	38.7500	38.1000	38.1000	-1.270%	9	92	-0.236%
2025-09-17	41.1900	41.1900	38.5900	38.5900	+1.419%	6	92	-1.503%
2025-09-15	38.0500	38.0500	38.0500	38.0500	-2.135%	1	88	-0.105%
2025-09-12	37.7500	39.1500	37.7500	38.8800	+3.267%	4	88	-2.238%
2025-09-11	37.6500	37.6500	37.6500	37.6500	+0.400%	1	85	+0.956%
2025-09-10	37.0000	37.5000	37.0000	37.5000	-12.485%	3	84	+1.360%
2025-09-09	42.8500	42.8500	42.8500	42.8500	+1.181%	1	87	-11.295%
2025-08-29	42.3500	42.3500	42.3500	42.3500	+2.024%	5	81	-10.248%
2025-08-28	42.0000	42.0000	41.1100	41.5100	-6.086%	8	81	-8.432%
2025-08-27	44.2000	44.2000	44.2000	44.2000	-1.996%	3	81	-14.005%
2025-08-26	44.8000	45.1000	44.4500	45.1000	-0.442%	11	81	-15.721%
2025-08-25	44.9000	45.3000	44.9000	45.3000	+3.661%	2	75	-16.093%
2025-08-22	43.7000	43.7000	43.7000	43.7000	-7.611%	1	73	-13.021%
2025-08-20	47.1300	47.3000	47.1300	47.3000	+1.568%	2	73	-19.641%
2025-08-19	45.8000	46.5700	45.8000	46.5700	+5.841%	4	72	-18.381%
2025-08-18	43.0500	44.0000	43.0400	44.0000	+0.756%	21	75	-13.614%
2025-08-15	43.6700	43.6700	43.6700	43.6700	+1.065%	2	58	-12.961%
2025-08-14	42.9500	43.2100	42.5000	43.2100	+9.614%	8	56	-12.034%
2025-08-13	38.8600	39.4500	38.8600	39.4200	+10.482%	3	52	-3.577%
2025-08-12	35.6800	35.6800	35.6800	35.6800	-5.483%	1	52	+6.530%
2025-08-11	37.5400	37.7500	37.5400	37.7500	-3.453%	2	51	+0.689%
2025-08-08	39.7000	39.7000	39.1000	39.1000	-4.167%	2	53	-2.788%
2025-08-07	41.5000	41.5000	40.0000	40.8000	-1.994%	22	53	-6.838%
2025-08-06	41.6000	41.6300	41.6000	41.6300	-3.186%	3	34	-8.696%
2025-08-05	44.8500	44.8500	43.0000	43.0000	+0.210%	3	31	-11.605%
2025-08-04	44.0000	44.0000	42.9100	42.9100	-2.853%	3	32	-11.419%
2025-08-01	45.2400	45.2400	44.1700	44.1700	+4.003%	12	29	-13.946%
2025-07-31	42.3800	42.4700	42.3800	42.4700	-3.914%	13	19	-10.502%
2025-07-30	44.3500	44.5200	44.2000	44.2000	+1.890%	6	19	-14.005%
2025-07-29	44.6000	45.8000	43.3800	43.3800	+1.072%	5	20	-12.379%
2025-07-25	42.9200	42.9200	42.9200	42.9200	-6.083%	1	21	-11.440%
2025-07-24	44.5000	45.7000	44.5000	45.7000	-0.501%	2	20	-16.827%
2025-07-21	45.7900	45.9300	45.7900	45.9300	-3.305%	3	20	-17.244%
2025-07-18	45.0000	48.3000	45.0000	47.5000	+7.955%	4	17	-19.979%
2025-07-15	44.0000	44.0000	44.0000	44.0000	-5.172%	1	15	-13.614%
2025-07-11	46.1000	46.4000	46.1000	46.4000	+5.815%	2	15	-18.082%
2025-07-10	43.8500	43.8500	43.8500	43.8500	-0.634%	1	15	-13.318%
2025-07-09	44.1300	44.1300	44.1300	44.1300	+0.295%	1	14	-13.868%
2025-07-03	44.0000	44.0000	44.0000	44.0000	-2.287%	2	12	-13.614%
2025-06-26	45.0300	45.0300	45.0300	45.0300	-7.403%	2	13	-15.590%
2025-06-18	48.6300	48.6300	48.6300	48.6300	+1.207%	1	12	-21.838%
2025-06-17	48.0500	48.0500	48.0500	48.0500	-6.970%	1	12	-20.895%
2025-06-12	51.0300	51.6500	51.0300	51.6500	+1.275%	2	13	-26.409%
2025-06-09	51.0000	51.0000	51.0000	51.0000	-0.759%	20	12	-25.471%
2025-06-06	51.3600	51.3900	51.3600	51.3900	-0.407%	20	31	-26.036%
2025-06-05	51.5500	51.6000	51.5500	51.6000	-3.335%	10	41	-26.337%
2025-06-04	52.4500	53.3800	52.4500	53.3800	+3.070%	4	28	-28.794%
2025-06-03	51.7900	51.7900	51.7900	51.7900	-6.007%	3	28	-26.607%
2025-06-02	55.3000	55.3000	55.1000	55.1000	+3.962%	2	25	-31.016%
2025-05-27	55.5000	55.5000	53.0000	53.0000	-6.294%	13	25	-28.283%
2025-05-23	56.4200	56.5600	56.4200	56.5600	+4.316%	26	20	-32.797%
2025-05-22	55.0000	55.0000	54.2200	54.2200	0.000%	20	20	-29.897%

.dark-mode .qb0d6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qb0d6N{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P105CRWV Dec 17 2027 105.00 Put (CRWV271217P00105000)option OPRA

CRWV20271217P105
CRWV Dec 17 2027 105.00 Put (CRWV271217P00105000)
option OPRA