Dark

CRWV20271217P115
CRWV Dec 17 2027 115.00 Put (CRWV271217P00115000)
option OPRA

EOD

Sep 30, 2026

44.10-0.899%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	44.1000	44.1000	44.1000	44.1000	-0.899%	1	194	0.000%
2026-09-23	44.5000	44.5000	44.5000	44.5000	-1.549%	1	194	-0.899%
2026-09-22	45.2000	45.2000	45.2000	45.2000	-7.377%	2	194	-2.434%
2026-09-18	48.8000	48.8000	48.7500	48.8000	-0.611%	8	192	-9.631%
2026-09-17	49.0000	49.1000	49.0000	49.1000	+7.675%	25	190	-10.183%
2026-09-04	45.6000	45.6000	45.6000	45.6000	-0.870%	3	181	-3.289%
2026-08-19	46.0000	46.0000	46.0000	46.0000	+4.002%	1	181	-4.130%
2026-08-18	44.2300	44.2300	44.2300	44.2300	+15.998%	1	182	-0.294%
2026-08-13	38.1300	38.1300	38.1300	38.1300	-34.327%	1	181	+15.657%
2026-07-31	58.0600	58.0600	58.0600	58.0600	+0.974%	34	180	-24.044%
2026-07-27	57.5000	57.5000	57.5000	57.5000	-1.135%	5	146	-23.304%
2026-07-17	58.0500	58.1600	58.0500	58.1600	+0.972%	2	151	-24.175%
2026-07-16	57.6000	57.6000	57.6000	57.6000	+12.062%	4	152	-23.438%
2026-07-01	51.4000	51.4000	51.4000	51.4000	+9.900%	10	156	-14.202%
2026-06-24	46.7700	46.7700	46.7700	46.7700	+2.791%	25	166	-5.709%
2026-06-23	45.5000	45.5000	45.5000	45.5000	+9.957%	19	191	-3.077%
2026-06-16	41.8500	41.8500	41.3800	41.3800	-7.365%	6	191	+6.573%
2026-06-15	44.6700	44.6700	44.6700	44.6700	-3.458%	6	191	-1.276%
2026-06-08	46.2700	46.2700	46.2700	46.2700	+1.336%	1	185	-4.690%
2026-05-19	45.6600	45.6600	45.6600	45.6600	+0.795%	1	186	-3.417%
2026-05-18	45.3500	45.3500	45.3000	45.3000	+7.346%	2	188	-2.649%
2026-05-15	42.2000	42.2000	42.2000	42.2000	+2.927%	30	188	+4.502%
2026-05-14	41.0000	41.0000	41.0000	41.0000	-3.416%	3	188	+7.561%
2026-05-12	42.4500	42.4500	42.4500	42.4500	+1.823%	3	191	+3.887%
2026-05-08	41.6900	41.6900	41.6900	41.6900	+14.754%	1	191	+5.781%
2026-05-06	36.3300	36.3300	36.3300	36.3300	-4.771%	1	191	+21.387%
2026-05-05	38.1500	38.1500	38.1500	38.1500	-4.386%	1	191	+15.596%
2026-05-01	40.3500	40.3500	39.9000	39.9000	-1.530%	22	203	+10.526%
2026-04-24	40.0700	41.5000	40.0700	40.5200	+1.860%	4	203	+8.835%
2026-04-23	39.6400	39.7800	39.6400	39.7800	+1.016%	2	204	+10.860%
2026-04-22	39.3800	39.3800	39.3800	39.3800	-0.881%	1	204	+11.986%
2026-04-21	39.1000	39.7300	39.1000	39.7300	-1.901%	2	204	+10.999%
2026-04-16	40.5000	40.5000	40.5000	40.5000	-2.245%	2	204	+8.889%
2026-04-15	41.5000	41.5000	41.4300	41.4300	+1.024%	2	203	+6.445%
2026-04-14	42.2500	42.2900	41.0100	41.0100	-5.897%	4	203	+7.535%
2026-04-13	44.2000	44.2900	43.5000	43.5800	-4.847%	79	202	+1.193%
2026-04-10	44.5900	45.8000	44.3300	45.8000	-15.420%	63	171	-3.712%
2026-04-02	54.2000	54.2000	54.1500	54.1500	-1.276%	2	140	-18.560%
2026-04-01	54.8500	54.8500	54.8500	54.8500	+1.255%	5	140	-19.599%
2026-03-24	54.1700	54.1700	54.1700	54.1700	-3.095%	2	135	-18.590%
2026-02-17	55.5500	55.9000	55.5500	55.9000	+4.097%	2	133	-21.109%
2026-02-09	54.0000	54.0500	53.5500	53.7000	-4.107%	4	134	-17.877%
2026-02-06	56.0000	56.0000	56.0000	56.0000	-0.178%	2	133	-21.250%
2026-02-03	56.1000	56.1000	56.1000	56.1000	+4.469%	1	135	-21.390%
2026-02-02	53.7000	53.7000	53.7000	53.7000	+12.109%	2	136	-17.877%
2026-01-27	49.2000	49.7000	47.9000	47.9000	-10.801%	16	138	-7.933%
2026-01-12	53.3200	53.7000	53.3200	53.7000	-6.965%	3	153	-17.877%
2026-01-02	57.7200	57.7200	57.7200	57.7200	-2.500%	2	154	-23.597%
2025-12-26	58.8500	59.2000	58.8500	59.2000	+5.903%	2	152	-25.507%
2025-12-22	55.9000	55.9000	55.9000	55.9000	-1.930%	20	152	-21.109%
2025-12-19	57.0500	57.0500	57.0000	57.0000	-0.524%	2	172	-22.632%
2025-12-04	57.9000	57.9500	57.2000	57.3000	-5.601%	4	173	-23.037%
2025-12-02	60.5500	60.7000	60.5500	60.7000	-8.030%	2	174	-27.348%
2025-11-21	64.2700	66.0000	64.2700	66.0000	+9.001%	2	175	-33.182%
2025-11-14	60.4000	60.5500	60.4000	60.5500	+3.064%	2	176	-27.168%
2025-11-13	58.7500	58.7500	58.7500	58.7500	+7.110%	1	176	-24.936%
2025-11-11	54.9500	54.9500	54.8500	54.8500	+8.829%	2	177	-19.599%
2025-11-10	50.4000	50.4000	50.4000	50.4000	-1.754%	15	177	-12.500%
2025-11-07	52.0000	52.0000	51.3000	51.3000	+5.882%	6	162	-14.035%
2025-11-06	48.3000	48.4500	48.3000	48.4500	+1.893%	2	163	-8.978%
2025-11-05	47.0400	47.7000	47.0400	47.5500	+10.197%	3	164	-7.256%
2025-10-31	42.9000	43.1500	42.9000	43.1500	+3.106%	2	164	+2.202%
2025-10-28	41.9500	41.9500	41.8500	41.8500	-1.761%	2	165	+5.376%
2025-10-27	42.7500	42.7500	42.5500	42.6000	-3.292%	4	168	+3.521%
2025-10-24	43.9000	44.1000	43.9000	44.0500	-4.447%	4	168	+0.114%
2025-10-23	46.2000	46.2000	46.1000	46.1000	-0.967%	2	169	-4.338%
2025-10-22	46.6000	46.7500	46.5500	46.5500	+2.510%	3	170	-5.263%
2025-10-21	46.0000	46.0000	45.4100	45.4100	+10.487%	2	170	-2.885%
2025-10-13	41.1000	41.1000	41.1000	41.1000	-0.243%	1	170	+7.299%
2025-10-10	41.2000	41.2000	41.2000	41.2000	+0.881%	2	170	+7.039%
2025-10-09	40.8400	40.8400	40.8400	40.8400	-1.305%	3	170	+7.982%
2025-10-08	42.1500	42.1500	41.3800	41.3800	+1.422%	4	170	+6.573%
2025-10-06	40.8000	40.8000	40.8000	40.8000	+0.123%	1	174	+8.088%
2025-10-02	40.8700	40.8700	40.7500	40.7500	-0.972%	5	174	+8.221%
2025-09-30	41.0500	41.2000	41.0500	41.1500	-0.097%	4	178	+7.169%
2025-09-25	41.1900	41.1900	41.1900	41.1900	-5.092%	1	178	+7.065%
2025-09-24	43.4000	43.4000	43.4000	43.4000	+3.580%	46	178	+1.613%
2025-09-23	41.9000	41.9000	41.9000	41.9000	-0.238%	1	178	+5.251%
2025-09-22	43.8700	43.8700	42.0000	42.0000	-2.823%	4	178	+5.000%
2025-09-19	43.2200	43.2200	43.2200	43.2200	-2.876%	2	179	+2.036%
2025-09-18	45.0000	45.0000	44.5000	44.5000	-3.261%	2	179	-0.899%
2025-09-17	46.0000	46.0000	46.0000	46.0000	+0.349%	1	179	-4.130%
2025-09-16	46.0500	46.8000	45.8400	45.8400	+3.617%	15	178	-3.796%
2025-09-15	44.0000	45.2300	44.0000	44.2400	-3.406%	12	182	-0.316%
2025-09-12	44.8000	45.8000	44.8000	45.8000	+5.287%	3	174	-3.712%
2025-09-11	43.5000	43.5000	43.5000	43.5000	+0.161%	46	171	+1.379%
2025-09-10	45.0000	45.0000	43.0000	43.4300	-12.209%	23	125	+1.543%
2025-09-09	48.4400	49.4700	48.4400	49.4700	-2.330%	4	148	-10.855%
2025-09-08	50.6500	50.6500	50.6500	50.6500	-4.434%	1	148	-12.932%
2025-09-04	53.0000	53.0000	53.0000	53.0000	+2.515%	1	149	-16.792%
2025-09-02	51.0000	52.0000	51.0000	51.7000	+10.000%	11	148	-14.700%
2025-08-29	47.0000	47.0000	47.0000	47.0000	-2.490%	1	136	-6.170%
2025-08-28	48.9000	48.9000	48.2000	48.2000	-6.006%	2	136	-8.506%
2025-08-26	51.2800	51.2800	51.2800	51.2800	-1.385%	3	134	-14.002%
2025-08-25	52.0000	52.0000	52.0000	52.0000	-6.306%	1	134	-15.192%
2025-08-20	55.5000	55.5000	55.5000	55.5000	+1.835%	1	133	-20.541%
2025-08-19	52.5000	54.5000	52.5000	54.5000	+10.862%	4	132	-19.083%
2025-08-15	51.5000	51.5000	47.0000	49.1600	-2.653%	3	128	-10.293%
2025-08-14	47.5000	50.5000	47.5000	50.5000	+7.447%	13	126	-12.673%
2025-08-13	43.1500	47.0000	43.1500	47.0000	+5.263%	17	113	-6.170%
2025-08-08	44.6500	44.6500	44.6500	44.6500	-9.193%	3	96	-1.232%
2025-08-06	49.1700	49.1700	49.1700	49.1700	+1.507%	2	93	-10.311%
2025-08-05	49.0000	49.0000	47.7500	48.4400	-4.079%	5	91	-8.960%
2025-08-04	50.5000	50.5000	50.5000	50.5000	-0.980%	5	87	-12.673%
2025-08-01	51.0000	51.0000	51.0000	51.0000	+6.250%	10	82	-13.529%
2025-07-31	48.1000	48.1000	46.0800	48.0000	-6.451%	3	72	-8.125%
2025-07-30	51.3100	51.3100	51.3100	51.3100	+0.411%	1	71	-14.052%
2025-07-29	51.1000	51.1000	51.1000	51.1000	+0.789%	5	70	-13.699%
2025-07-28	50.0000	50.7000	50.0000	50.7000	+3.217%	19	65	-13.018%
2025-07-25	51.8000	51.8000	49.1000	49.1200	-1.760%	12	67	-10.220%
2025-07-24	50.0000	50.0000	50.0000	50.0000	-3.846%	1	57	-11.800%
2025-07-22	52.0000	52.0000	52.0000	52.0000	-4.183%	1	58	-15.192%
2025-07-18	54.2700	54.2700	54.2700	54.2700	+5.789%	1	57	-18.740%
2025-07-15	51.0000	51.3000	50.5000	51.3000	-3.080%	54	57	-14.035%
2025-07-11	52.9300	52.9300	52.9300	52.9300	+1.788%	1	7	-16.682%
2025-07-10	52.0000	52.0000	52.0000	52.0000	+1.961%	2	6	-15.192%
2025-07-03	51.0000	51.0000	51.0000	51.0000	-1.639%	1	5	-13.529%
2025-07-02	51.8500	51.8500	51.8500	51.8500	+0.484%	1	5	-14.947%
2025-06-26	50.0500	51.6000	50.0500	51.6000	-1.470%	2	5	-14.535%
2025-06-25	52.3700	52.3700	52.3700	52.3700	-11.162%	1	3	-15.791%
2025-06-10	58.9500	58.9500	58.9500	58.9500	-2.803%	2	3	-25.191%
2025-06-05	59.4500	60.6500	59.4500	60.6500	-3.022%	2	2	-27.288%
2025-06-02	62.5400	62.5400	62.5400	62.5400	-0.604%	1	2	-29.485%
2025-05-30	62.9200	62.9200	62.9200	62.9200	+0.672%	2	2	-29.911%
2025-05-29	61.5000	62.5000	61.5000	62.5000	+1.792%	2	2	-29.440%
2025-05-28	63.0000	63.0000	61.4000	61.4000	-0.968%	6	2	-28.176%
2025-05-27	62.0000	62.0000	62.0000	62.0000	0.000%	1	1	-28.871%

.dark-mode .kFfpWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFfpWl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P115CRWV Dec 17 2027 115.00 Put (CRWV271217P00115000)option OPRA

CRWV20271217P115
CRWV Dec 17 2027 115.00 Put (CRWV271217P00115000)
option OPRA