Dark

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

EOD

Sep 24, 2026

37.52-4.965%(-1.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.5200	37.5200	37.5200	37.5200	-4.965%	1	181	0.000%
2026-08-27	39.4800	39.4800	39.4800	39.4800	+0.843%	3	182	-4.965%
2026-08-20	39.1500	39.1500	39.1500	39.1500	+3.435%	20	185	-4.163%
2026-08-18	37.8500	37.8500	37.8500	37.8500	+14.350%	1	186	-0.872%
2026-08-13	33.1700	33.1700	33.1000	33.1000	-1.926%	4	185	+13.353%
2026-08-12	35.4700	35.4700	33.6400	33.7500	-19.834%	56	181	+11.170%
2026-08-07	42.0000	42.1000	42.0000	42.1000	-15.935%	28	172	-10.879%
2026-07-31	50.0800	50.0800	50.0800	50.0800	-9.357%	6	167	-25.080%
2026-07-29	55.2500	55.2500	55.2500	55.2500	+15.489%	9	161	-32.090%
2026-07-21	47.8400	47.8400	47.8400	47.8400	-4.473%	10	161	-21.572%
2026-07-16	50.0800	50.0800	50.0800	50.0800	+11.861%	1	171	-25.080%
2026-07-06	44.6400	44.7700	44.6400	44.7700	-3.095%	18	170	-16.194%
2026-07-02	46.1700	46.2000	46.1700	46.2000	+4.549%	2	190	-18.788%
2026-07-01	44.3200	44.3200	44.1900	44.1900	+16.259%	11	190	-15.094%
2026-06-23	38.0100	38.0100	38.0100	38.0100	+5.408%	10	179	-1.289%
2026-06-18	35.9100	36.0600	35.9100	36.0600	+2.414%	9	161	+4.049%
2026-06-17	35.2100	35.2100	35.2100	35.2100	-7.464%	1	161	+6.561%
2026-06-15	38.0500	38.0500	38.0500	38.0500	-4.946%	1	161	-1.393%
2026-06-12	40.0200	40.0300	40.0200	40.0300	-3.820%	4	162	-6.270%
2026-06-10	41.9200	41.9200	41.6200	41.6200	+5.048%	10	165	-9.851%
2026-06-08	39.9700	40.1000	39.6200	39.6200	-3.460%	82	163	-5.300%
2026-06-05	39.0700	41.0400	39.0700	41.0400	+10.174%	4	162	-8.577%
2026-06-04	37.2500	37.2500	37.2500	37.2500	+0.921%	2	158	+0.725%
2026-06-03	36.4700	36.9100	36.4700	36.9100	-3.098%	5	156	+1.653%
2026-05-26	37.5100	38.1900	37.5100	38.0900	+1.628%	139	160	-1.496%
2026-05-12	37.4800	37.4800	37.4800	37.4800	+11.019%	1	159	+0.107%
2026-05-11	33.7500	33.7600	33.7500	33.7600	-2.456%	2	160	+11.137%
2026-05-08	34.6100	34.6100	34.6100	34.6100	+7.988%	1	158	+8.408%
2026-05-07	32.7000	32.7000	31.9500	32.0500	+4.636%	31	158	+17.067%
2026-05-06	30.6300	30.6300	30.6300	30.6300	-5.609%	1	173	+22.494%
2026-05-04	32.1700	32.4500	32.1700	32.4500	-9.861%	5	174	+15.624%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-3.485%	1	177	+4.222%
2026-04-13	38.3000	38.6000	37.3000	37.3000	-2.865%	18	177	+0.590%
2026-04-10	38.3400	38.4300	38.0200	38.4000	-17.455%	155	180	-2.292%
2026-04-06	46.5200	46.5200	46.5200	46.5200	-10.624%	26	153	-19.347%
2026-03-30	52.0000	52.0500	52.0000	52.0500	+6.594%	2	161	-27.915%
2026-03-12	48.8300	48.8300	48.8300	48.8300	+0.288%	7	160	-23.162%
2026-03-11	48.6900	48.6900	48.6900	48.6900	-0.531%	2	153	-22.941%
2026-02-09	48.9500	48.9500	48.9500	48.9500	+10.973%	1	151	-23.350%
2026-01-30	44.1100	44.1100	44.1100	44.1100	-3.900%	3	151	-14.940%
2026-01-21	45.9500	45.9500	45.9000	45.9000	+2.250%	2	151	-18.257%
2026-01-20	44.8900	44.8900	44.8900	44.8900	+0.313%	3	152	-16.418%
2026-01-15	44.6000	44.7500	44.6000	44.7500	-13.141%	2	149	-16.156%
2025-12-26	51.5200	51.5200	51.5200	51.5200	+6.733%	10	148	-27.174%
2025-12-22	48.2700	48.2700	48.2700	48.2700	-12.507%	7	158	-22.271%
2025-12-18	55.1700	55.1700	55.1700	55.1700	-0.595%	1	158	-31.992%
2025-12-17	55.6700	55.6700	55.5000	55.5000	+0.271%	3	158	-32.396%
2025-12-16	55.3500	55.3500	55.3500	55.3500	+11.480%	5	157	-32.213%
2025-12-12	49.1000	49.8500	49.1000	49.6500	+3.762%	4	162	-24.431%
2025-12-10	48.0500	48.0500	47.8500	47.8500	-4.396%	2	160	-21.588%
2025-12-04	50.0000	50.0500	50.0000	50.0500	-9.248%	2	159	-25.035%
2025-11-25	55.1500	55.1500	55.1500	55.1500	-1.518%	4	158	-31.967%
2025-11-21	55.9500	56.8000	55.8000	56.0000	+2.847%	49	155	-33.000%
2025-11-19	54.4000	54.4500	54.3500	54.4500	-0.366%	4	115	-31.093%
2025-11-18	54.6000	54.6500	54.6000	54.6500	+1.788%	2	114	-31.345%
2025-11-17	53.6900	53.6900	53.6900	53.6900	+1.532%	1	114	-30.117%
2025-11-14	52.8800	52.8800	52.8800	52.8800	+2.660%	1	114	-29.047%
2025-11-13	50.5000	51.5100	50.5000	51.5100	+6.426%	5	113	-27.160%
2025-11-12	47.1500	48.4000	47.0000	48.4000	-0.575%	4	108	-22.479%
2025-11-11	47.1000	48.6800	46.9000	48.6800	+8.758%	34	108	-22.925%
2025-11-10	43.6500	44.7600	43.6500	44.7600	-1.518%	7	108	-16.175%
2025-11-07	45.4500	45.4500	45.4500	45.4500	+12.084%	1	105	-17.448%
2025-11-05	40.6000	40.6000	40.5500	40.5500	+6.711%	2	105	-7.472%
2025-11-03	38.0000	38.0000	38.0000	38.0000	+2.981%	1	103	-1.263%
2025-10-30	36.9000	36.9000	36.9000	36.9000	+0.820%	1	103	+1.680%
2025-10-27	36.5500	36.6000	36.5500	36.6000	-8.156%	2	104	+2.514%
2025-10-23	39.9500	39.9500	39.8500	39.8500	-2.209%	2	104	-5.847%
2025-10-22	40.7500	40.7500	40.7500	40.7500	+3.690%	2	103	-7.926%
2025-10-21	39.4000	39.4000	39.3000	39.3000	+11.998%	2	103	-4.529%
2025-10-13	35.0900	35.0900	35.0900	35.0900	-1.956%	1	102	+6.925%
2025-10-08	35.7900	35.7900	35.7900	35.7900	-2.480%	1	103	+4.834%
2025-10-07	36.1100	36.7000	36.1100	36.7000	+4.113%	4	102	+2.234%
2025-10-06	35.2500	35.2500	35.2500	35.2500	+0.571%	1	102	+6.440%
2025-10-02	34.9000	35.0500	34.9000	35.0500	-1.268%	2	103	+7.047%
2025-10-01	35.5000	35.5000	35.5000	35.5000	+1.226%	1	103	+5.690%
2025-09-30	35.6000	36.5000	35.0700	35.0700	-9.380%	33	103	+6.986%
2025-09-29	38.7500	38.7500	38.7000	38.7000	+2.003%	2	87	-3.049%
2025-09-26	38.8800	38.8800	37.9400	37.9400	+1.907%	3	87	-1.107%
2025-09-19	36.9600	37.2300	36.9600	37.2300	-2.283%	2	90	+0.779%
2025-09-18	38.6500	38.7500	38.1000	38.1000	-1.270%	9	92	-1.522%
2025-09-17	41.1900	41.1900	38.5900	38.5900	+1.419%	6	92	-2.773%
2025-09-15	38.0500	38.0500	38.0500	38.0500	-2.135%	1	88	-1.393%
2025-09-12	37.7500	39.1500	37.7500	38.8800	+3.267%	4	88	-3.498%
2025-09-11	37.6500	37.6500	37.6500	37.6500	+0.400%	1	85	-0.345%
2025-09-10	37.0000	37.5000	37.0000	37.5000	-12.485%	3	84	+0.053%
2025-09-09	42.8500	42.8500	42.8500	42.8500	+1.181%	1	87	-12.439%
2025-08-29	42.3500	42.3500	42.3500	42.3500	+2.024%	5	81	-11.405%
2025-08-28	42.0000	42.0000	41.1100	41.5100	-6.086%	8	81	-9.612%
2025-08-27	44.2000	44.2000	44.2000	44.2000	-1.996%	3	81	-15.113%
2025-08-26	44.8000	45.1000	44.4500	45.1000	-0.442%	11	81	-16.807%
2025-08-25	44.9000	45.3000	44.9000	45.3000	+3.661%	2	75	-17.174%
2025-08-22	43.7000	43.7000	43.7000	43.7000	-7.611%	1	73	-14.142%
2025-08-20	47.1300	47.3000	47.1300	47.3000	+1.568%	2	73	-20.677%
2025-08-19	45.8000	46.5700	45.8000	46.5700	+5.841%	4	72	-19.433%
2025-08-18	43.0500	44.0000	43.0400	44.0000	+0.756%	21	75	-14.727%
2025-08-15	43.6700	43.6700	43.6700	43.6700	+1.065%	2	58	-14.083%
2025-08-14	42.9500	43.2100	42.5000	43.2100	+9.614%	8	56	-13.168%
2025-08-13	38.8600	39.4500	38.8600	39.4200	+10.482%	3	52	-4.820%
2025-08-12	35.6800	35.6800	35.6800	35.6800	-5.483%	1	52	+5.157%
2025-08-11	37.5400	37.7500	37.5400	37.7500	-3.453%	2	51	-0.609%
2025-08-08	39.7000	39.7000	39.1000	39.1000	-4.167%	2	53	-4.041%
2025-08-07	41.5000	41.5000	40.0000	40.8000	-1.994%	22	53	-8.039%
2025-08-06	41.6000	41.6300	41.6000	41.6300	-3.186%	3	34	-9.873%
2025-08-05	44.8500	44.8500	43.0000	43.0000	+0.210%	3	31	-12.744%
2025-08-04	44.0000	44.0000	42.9100	42.9100	-2.853%	3	32	-12.561%
2025-08-01	45.2400	45.2400	44.1700	44.1700	+4.003%	12	29	-15.055%
2025-07-31	42.3800	42.4700	42.3800	42.4700	-3.914%	13	19	-11.655%
2025-07-30	44.3500	44.5200	44.2000	44.2000	+1.890%	6	19	-15.113%
2025-07-29	44.6000	45.8000	43.3800	43.3800	+1.072%	5	20	-13.509%
2025-07-25	42.9200	42.9200	42.9200	42.9200	-6.083%	1	21	-12.582%
2025-07-24	44.5000	45.7000	44.5000	45.7000	-0.501%	2	20	-17.899%
2025-07-21	45.7900	45.9300	45.7900	45.9300	-3.305%	3	20	-18.310%
2025-07-18	45.0000	48.3000	45.0000	47.5000	+7.955%	4	17	-21.011%
2025-07-15	44.0000	44.0000	44.0000	44.0000	-5.172%	1	15	-14.727%
2025-07-11	46.1000	46.4000	46.1000	46.4000	+5.815%	2	15	-19.138%
2025-07-10	43.8500	43.8500	43.8500	43.8500	-0.634%	1	15	-14.436%
2025-07-09	44.1300	44.1300	44.1300	44.1300	+0.295%	1	14	-14.978%
2025-07-03	44.0000	44.0000	44.0000	44.0000	-2.287%	2	12	-14.727%
2025-06-26	45.0300	45.0300	45.0300	45.0300	-7.403%	2	13	-16.678%
2025-06-18	48.6300	48.6300	48.6300	48.6300	+1.207%	1	12	-22.846%
2025-06-17	48.0500	48.0500	48.0500	48.0500	-6.970%	1	12	-21.915%
2025-06-12	51.0300	51.6500	51.0300	51.6500	+1.275%	2	13	-27.357%
2025-06-09	51.0000	51.0000	51.0000	51.0000	-0.759%	20	12	-26.431%
2025-06-06	51.3600	51.3900	51.3600	51.3900	-0.407%	20	31	-26.990%
2025-06-05	51.5500	51.6000	51.5500	51.6000	-3.335%	10	41	-27.287%
2025-06-04	52.4500	53.3800	52.4500	53.3800	+3.070%	4	28	-29.712%
2025-06-03	51.7900	51.7900	51.7900	51.7900	-6.007%	3	28	-27.554%
2025-06-02	55.3000	55.3000	55.1000	55.1000	+3.962%	2	25	-31.906%
2025-05-27	55.5000	55.5000	53.0000	53.0000	-6.294%	13	25	-29.208%
2025-05-23	56.4200	56.5600	56.4200	56.5600	+4.316%	26	20	-33.663%
2025-05-22	55.0000	55.0000	54.2200	54.2200	0.000%	20	20	-30.800%

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