Dark

CRWV20271217P110
CRWV Dec 17 2027 110.00 Put (CRWV271217P00110000)
option OPRA

EOD

Oct 1, 2026

40.25-0.740%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.2500	40.2500	40.2500	40.2500	-0.740%	1	1,535	0.000%
2026-09-30	40.5500	40.5500	40.5500	40.5500	-0.856%	1	1,535	-0.740%
2026-09-23	40.9000	40.9000	40.9000	40.9000	-1.683%	1	1,535	-1.589%
2026-09-22	41.6000	41.6000	41.6000	41.6000	-7.226%	2	1,535	-3.245%
2026-09-14	44.8400	44.8400	44.8400	44.8400	+7.840%	2	1,535	-10.236%
2026-09-10	41.5800	41.5800	41.5800	41.5800	-7.374%	1	1,535	-3.199%
2026-08-31	44.8900	44.8900	44.8900	44.8900	+5.998%	2	1,535	-10.336%
2026-08-20	42.3500	42.3500	42.3500	42.3500	+16.346%	1	1,535	-4.959%
2026-08-17	36.4000	36.4000	36.4000	36.4000	-3.191%	1	1,536	+10.577%
2026-08-14	37.6000	37.6000	37.4500	37.6000	-0.397%	7	1,537	+7.048%
2026-08-12	38.0200	38.0600	37.3500	37.7500	-16.759%	4	1,536	+6.623%
2026-08-10	45.5000	45.7000	45.3500	45.3500	-0.548%	1,476	1,535	-11.246%
2026-08-07	45.5000	45.6000	45.5000	45.6000	-15.020%	43	337	-11.732%
2026-07-30	53.6600	53.6600	53.6600	53.6600	-8.896%	1	327	-24.991%
2026-07-29	58.9000	58.9000	58.9000	58.9000	+3.152%	7	327	-31.664%
2026-07-28	57.1700	57.1700	57.1000	57.1000	+27.171%	3	327	-29.510%
2026-06-26	44.9500	44.9500	44.9000	44.9000	+3.767%	20	327	-10.356%
2026-06-12	43.2400	43.2700	43.2400	43.2700	-3.501%	2	327	-6.979%
2026-06-10	45.1100	45.1100	44.8400	44.8400	-0.356%	5	329	-10.236%
2026-06-09	45.0000	45.0000	45.0000	45.0000	+4.944%	1	332	-10.556%
2026-06-08	43.2500	43.3400	42.6900	42.8800	-0.557%	42	332	-6.133%
2026-06-05	43.1200	43.1200	43.1200	43.1200	+5.816%	1	326	-6.656%
2026-06-04	40.7500	40.7500	40.7500	40.7500	-1.332%	1	327	-1.227%
2026-05-26	41.3400	41.4000	41.3000	41.3000	+2.481%	34	327	-2.542%
2026-05-22	40.2500	40.3000	40.2500	40.3000	-0.885%	10	327	-0.124%
2026-05-21	40.6500	40.6600	40.6500	40.6600	-5.044%	2	329	-1.008%
2026-05-19	42.6900	42.8200	42.6900	42.8200	+2.538%	2	329	-6.002%
2026-05-18	41.7600	41.7600	41.7600	41.7600	+10.476%	1	328	-3.616%
2026-05-11	37.8000	37.8000	37.8000	37.8000	+14.199%	1	328	+6.481%
2026-05-06	33.3000	33.3000	33.1000	33.1000	-3.779%	15	327	+21.601%
2026-05-04	34.4000	34.4000	34.4000	34.4000	-7.152%	1	342	+17.006%
2026-05-01	37.0500	37.0500	37.0500	37.0500	-1.437%	1	343	+8.637%
2026-04-24	36.6700	37.5900	35.0500	37.5900	+2.147%	4	343	+7.076%
2026-04-23	36.7400	36.8000	36.7400	36.8000	-6.457%	2	344	+9.375%
2026-04-14	39.3500	39.3500	39.3400	39.3400	-2.888%	2	344	+2.313%
2026-04-13	40.2700	40.5600	40.2700	40.5100	-3.248%	340	344	-0.642%
2026-04-10	41.2800	41.9900	41.2800	41.8700	-17.204%	130	274	-3.869%
2026-03-24	50.5700	50.5700	50.5700	50.5700	-4.368%	2	275	-20.407%
2026-03-11	52.6500	52.8800	52.6500	52.8800	-4.116%	200	277	-23.884%
2026-03-10	55.1500	55.1500	55.1500	55.1500	+8.243%	2	283	-27.017%
2026-02-10	50.6500	51.0000	50.5500	50.9500	+8.635%	4	281	-21.001%
2026-01-26	45.0500	47.6500	45.0500	46.9000	-4.675%	34	282	-14.179%
2026-01-22	49.2000	49.2000	49.2000	49.2000	-8.889%	2	287	-18.191%
2026-01-07	54.6500	54.6500	54.0000	54.0000	-2.351%	8	285	-25.463%
2025-12-30	55.3000	55.3000	55.3000	55.3000	+0.509%	9	281	-27.215%
2025-12-26	54.3900	55.0200	54.3900	55.0200	+5.402%	11	290	-26.845%
2025-12-22	52.2000	52.2000	52.2000	52.2000	-2.430%	40	290	-22.893%
2025-12-19	53.5000	53.5000	53.5000	53.5000	-9.583%	1	330	-24.766%
2025-12-18	59.1700	59.1700	59.1700	59.1700	+9.981%	9	330	-31.976%
2025-12-12	53.6500	53.8000	53.6500	53.8000	+3.105%	2	321	-25.186%
2025-12-10	52.1800	52.1800	52.1800	52.1800	+1.914%	2	321	-22.863%
2025-12-09	51.2500	51.2500	51.1500	51.2000	-3.305%	42	323	-21.387%
2025-12-05	52.9500	52.9500	52.9500	52.9500	-6.942%	2	304	-23.985%
2025-12-02	56.9000	56.9000	56.9000	56.9000	-1.981%	10	304	-29.262%
2025-11-26	58.1500	58.2000	57.9000	58.0500	-1.107%	4	304	-30.663%
2025-11-24	58.7000	58.7000	58.7000	58.7000	-3.502%	2	304	-31.431%
2025-11-21	60.1700	62.7000	60.1700	60.8300	-0.767%	12	306	-33.832%
2025-11-20	61.3000	61.3000	61.3000	61.3000	+4.608%	2	317	-34.339%
2025-11-19	58.1000	58.6000	57.9500	58.6000	+0.687%	3	317	-31.314%
2025-11-18	59.2800	59.2800	58.2000	58.2000	+1.837%	2	318	-30.842%
2025-11-14	57.1500	57.1500	57.1500	57.1500	+4.098%	2	318	-29.571%
2025-11-13	54.5500	55.0000	54.5500	54.9000	+5.679%	4	320	-26.685%
2025-11-12	51.3300	52.1000	51.3300	51.9500	+3.280%	24	320	-22.522%
2025-11-11	50.4000	50.4000	50.3000	50.3000	+4.530%	2	320	-19.980%
2025-11-10	48.1200	48.1200	48.1200	48.1200	+1.305%	2	320	-16.355%
2025-11-07	48.1500	49.0000	47.5000	47.5000	+2.703%	7	322	-15.263%
2025-11-06	46.3500	46.3500	46.2500	46.2500	+5.473%	2	319	-12.973%
2025-11-05	43.8000	43.8500	43.8000	43.8500	+7.291%	2	319	-8.210%
2025-11-03	40.8700	40.8700	40.8700	40.8700	+2.175%	2	321	-1.517%
2025-10-31	40.0000	40.0000	40.0000	40.0000	+2.617%	5	321	+0.625%
2025-10-28	38.9800	38.9800	38.9800	38.9800	-1.937%	2	326	+3.258%
2025-10-27	38.7000	39.8000	38.7000	39.7500	-0.251%	8	324	+1.258%
2025-10-24	41.1000	41.1500	39.8500	39.8500	-8.914%	4	324	+1.004%
2025-10-22	43.0800	43.7500	43.0800	43.7500	+3.184%	13	326	-8.000%
2025-10-21	43.2000	43.2000	41.9800	42.4000	+3.415%	16	314	-5.071%
2025-10-20	40.9800	41.0000	40.7200	41.0000	+5.943%	13	320	-1.829%
2025-10-15	38.7000	38.7000	38.7000	38.7000	-1.802%	10	307	+4.005%
2025-10-14	37.5000	39.4100	37.5000	39.4100	+2.791%	10	317	+2.131%
2025-10-02	37.0500	38.3400	37.0500	38.3400	-0.751%	43	307	+4.982%
2025-10-01	38.6300	38.6300	38.6300	38.6300	+1.926%	1	346	+4.194%
2025-09-30	38.7700	38.7700	37.9000	37.9000	-10.381%	3	347	+6.201%
2025-09-29	42.6500	42.6500	42.1900	42.2900	+4.368%	12	348	-4.824%
2025-09-26	40.5200	40.5200	40.5200	40.5200	+4.757%	1	340	-0.666%
2025-09-25	38.6800	38.6800	38.6800	38.6800	-3.517%	1	341	+4.059%
2025-09-24	40.1500	40.1900	40.0300	40.0900	+1.622%	201	342	+0.399%
2025-09-23	39.1800	39.4500	39.1800	39.4500	-0.127%	2	145	+2.028%
2025-09-22	39.5500	39.5500	39.5000	39.5000	-1.398%	40	146	+1.899%
2025-09-19	40.4000	40.4000	40.0600	40.0600	-5.630%	5	106	+0.474%
2025-09-17	42.4500	42.4500	42.4500	42.4500	+0.831%	1	109	-5.183%
2025-09-16	41.6500	42.1000	41.6500	42.1000	+0.167%	2	110	-4.394%
2025-09-15	40.8200	42.0300	40.8200	42.0300	+3.778%	26	112	-4.235%
2025-09-12	40.5000	40.5000	40.5000	40.5000	-3.915%	2	104	-0.617%
2025-09-10	42.4500	42.4500	40.3000	42.1500	-6.020%	5	102	-4.508%
2025-09-09	44.8500	44.8500	44.8500	44.8500	-6.563%	1	105	-10.256%
2025-09-02	48.1800	48.1800	48.0000	48.0000	+5.867%	15	104	-16.146%
2025-08-29	45.3400	45.3400	45.3400	45.3400	-0.264%	1	89	-11.226%
2025-08-28	45.4600	45.4600	45.4600	45.4600	-3.461%	2	89	-11.461%
2025-08-26	47.0900	47.0900	47.0900	47.0900	-1.071%	1	86	-14.525%
2025-08-22	47.6000	47.6000	47.6000	47.6000	-0.833%	2	86	-15.441%
2025-08-21	48.0000	48.0000	48.0000	48.0000	-4.478%	1	88	-16.146%
2025-08-20	50.2500	50.2500	50.2500	50.2500	+0.701%	1	88	-19.900%
2025-08-19	47.8400	50.0400	47.2700	49.9000	+6.057%	12	88	-19.339%
2025-08-18	46.3000	47.0500	46.3000	47.0500	+3.067%	5	82	-14.453%
2025-08-15	45.6500	45.6500	45.6500	45.6500	-2.852%	1	79	-11.829%
2025-08-14	44.7700	46.9900	44.7700	46.9900	+11.483%	11	78	-14.343%
2025-08-13	43.8300	43.8300	42.1000	42.1500	+6.439%	5	77	-4.508%
2025-08-11	40.6500	40.6500	39.6000	39.6000	-7.735%	4	75	+1.641%
2025-08-08	43.9500	43.9500	42.9200	42.9200	-2.565%	4	72	-6.221%
2025-08-07	45.5500	45.5500	44.0500	44.0500	-4.962%	3	72	-8.627%
2025-08-06	46.3500	46.3500	46.3500	46.3500	+0.827%	5	72	-13.161%
2025-07-31	44.5000	45.9700	44.5000	45.9700	-4.627%	11	67	-12.443%
2025-07-30	48.2000	48.2000	48.2000	48.2000	+3.080%	2	57	-16.494%
2025-07-29	48.0000	48.0000	46.4900	46.7600	+0.559%	3	55	-13.922%
2025-07-28	46.5000	46.5000	46.5000	46.5000	-6.439%	1	52	-13.441%
2025-07-14	50.0000	50.0000	49.7000	49.7000	+1.429%	44	52	-19.014%
2025-07-11	49.5000	49.5000	49.0000	49.0000	+5.376%	2	8	-17.857%
2025-07-07	46.5000	46.5000	46.5000	46.5000	-4.615%	1	6	-13.441%
2025-06-30	48.7500	48.7500	48.7500	48.7500	+1.563%	1	7	-17.436%
2025-06-27	48.4000	49.1300	48.0000	48.0000	+4.235%	5	8	-16.146%
2025-06-26	46.0500	46.0500	46.0500	46.0500	-5.227%	1	11	-12.595%
2025-06-25	48.5900	48.5900	48.5900	48.5900	+0.705%	1	10	-17.164%
2025-06-24	48.2500	48.2500	48.2500	48.2500	-3.210%	1	10	-16.580%
2025-06-23	49.8500	49.8500	49.8500	49.8500	-2.255%	1	10	-19.258%
2025-06-18	50.8200	51.0000	50.8200	51.0000	-1.258%	2	9	-21.078%
2025-06-17	54.0000	54.0000	51.6500	51.6500	-8.341%	2	9	-22.072%
2025-06-13	56.3500	56.3500	56.3500	56.3500	+2.904%	8	10	-28.571%
2025-06-11	56.2500	56.2500	54.3500	54.7600	-1.333%	6	14	-26.497%
2025-06-06	55.5000	55.5000	55.5000	55.5000	-3.763%	2	8	-27.477%
2025-06-05	56.7300	57.6700	55.0000	57.6700	+3.910%	10	7	-30.206%
2025-06-03	55.1300	55.5000	55.1300	55.5000	-1.770%	3	3	-27.477%
2025-05-29	58.0000	58.0000	56.5000	56.5000	0.000%	2	2	-28.761%

.dark-mode .thtgmn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .thtgmn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P110CRWV Dec 17 2027 110.00 Put (CRWV271217P00110000)option OPRA

CRWV20271217P110
CRWV Dec 17 2027 110.00 Put (CRWV271217P00110000)
option OPRA