Dark

CRWV20271217P120
CRWV Dec 17 2027 120.00 Put (CRWV271217P00120000)
option OPRA

EOD

Sep 24, 2026

47.31-10.142%(-5.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	48.2300	48.2300	47.3100	47.3100	-10.142%	2	467	0.000%
2026-09-18	52.6500	52.6500	52.6500	52.6500	-0.567%	7	467	-10.142%
2026-09-17	52.9000	52.9500	52.9000	52.9500	+17.824%	11	465	-10.652%
2026-09-08	44.9400	44.9400	44.9400	44.9400	-8.751%	1	454	+5.274%
2026-09-04	49.2500	49.2500	49.2500	49.2500	-4.071%	2	455	-3.939%
2026-08-31	52.4600	52.4600	51.3400	51.3400	-0.888%	25	455	-7.850%
2026-08-28	51.8000	51.8000	51.8000	51.8000	+1.989%	10	461	-8.668%
2026-08-26	50.7900	50.7900	50.7900	50.7900	-2.271%	5	461	-6.852%
2026-08-24	52.4400	52.4400	51.9700	51.9700	+17.980%	8	463	-8.967%
2026-08-14	44.0500	44.0500	44.0500	44.0500	+3.162%	1	460	+7.401%
2026-08-13	41.9500	42.7000	41.9500	42.7000	-1.545%	4	459	+10.796%
2026-08-12	43.3700	43.3700	43.3700	43.3700	-17.704%	1	459	+9.085%
2026-08-10	52.7000	52.7000	52.7000	52.7000	-0.170%	20	460	-10.228%
2026-08-07	53.1000	53.1000	52.7900	52.7900	-5.309%	35	480	-10.381%
2026-08-03	55.7500	55.7500	55.7500	55.7500	-14.297%	1	445	-15.139%
2026-07-28	65.6500	65.6500	65.0500	65.0500	+13.525%	11	446	-27.271%
2026-07-22	57.3000	57.3000	57.3000	57.3000	-1.665%	10	445	-17.435%
2026-07-14	58.1600	58.2700	58.1600	58.2700	+9.099%	2	445	-18.809%
2026-07-10	53.4400	53.4400	53.3500	53.4100	-5.301%	65	445	-11.421%
2026-07-08	56.4000	56.4000	56.4000	56.4000	-0.879%	1	459	-16.117%
2026-07-07	56.5000	56.9000	56.4500	56.9000	+26.444%	3	460	-16.854%
2026-06-16	45.0000	45.0000	45.0000	45.0000	-12.023%	1	460	+5.133%
2026-06-05	51.1500	51.1500	51.1500	51.1500	+5.377%	1	460	-7.507%
2026-05-29	48.5400	48.5400	48.5400	48.5400	+1.761%	1	461	-2.534%
2026-05-26	47.7000	47.7000	47.7000	47.7000	+17.199%	1	462	-0.818%
2026-05-07	40.0000	40.9600	40.0000	40.7000	+5.440%	323	463	+16.241%
2026-05-06	38.6000	38.6000	38.6000	38.6000	-6.379%	1	604	+22.565%
2026-05-05	41.2300	41.2300	41.2300	41.2300	+0.561%	4	605	+14.747%
2026-05-04	41.0000	41.0000	41.0000	41.0000	-4.872%	3	601	+15.390%
2026-05-01	43.6600	43.6600	43.1000	43.1000	-3.146%	4	601	+9.768%
2026-04-29	44.5000	44.5000	44.5000	44.5000	-6.336%	1	601	+6.315%
2026-04-28	47.2400	47.5100	47.2400	47.5100	+10.463%	2	602	-0.421%
2026-04-23	41.5400	43.0100	40.8400	43.0100	+5.288%	3	603	+9.998%
2026-04-22	40.8500	40.8500	40.8500	40.8500	-3.314%	2	605	+15.814%
2026-04-21	42.0500	42.2500	42.0500	42.2500	-2.312%	4	607	+11.976%
2026-04-20	43.2500	43.2500	43.2500	43.2500	+1.170%	1	606	+9.387%
2026-04-17	42.1000	42.7500	42.1000	42.7500	-2.620%	12	607	+10.667%
2026-04-16	43.9000	43.9000	43.9000	43.9000	-1.037%	1	609	+7.768%
2026-04-14	45.4500	45.5100	44.3600	44.3600	-5.416%	5	609	+6.650%
2026-04-13	46.5000	46.9000	46.3000	46.9000	-1.491%	53	608	+0.874%
2026-04-10	47.5400	47.6100	47.5400	47.6100	-7.066%	2	618	-0.630%
2026-04-09	51.4400	51.8000	51.2300	51.2300	-14.259%	65	617	-7.652%
2026-03-31	59.8000	59.8000	59.7500	59.7500	-2.687%	2	617	-20.820%
2026-03-27	61.4000	61.4000	61.4000	61.4000	+2.248%	1	617	-22.948%
2026-03-11	59.9500	60.0500	59.9500	60.0500	-7.043%	2	617	-21.216%
2026-03-09	64.6500	64.6500	64.4500	64.6000	+1.732%	4	616	-26.765%
2026-02-27	63.5000	63.5000	63.5000	63.5000	+8.826%	164	618	-25.496%
2026-02-13	58.3500	58.3500	58.3500	58.3500	+1.039%	1	727	-18.920%
2026-02-03	57.7500	57.7500	57.7500	57.7500	+6.944%	40	727	-18.078%
2026-01-29	54.0000	54.0000	54.0000	54.0000	+1.695%	20	727	-12.389%
2026-01-28	53.1000	53.1000	53.1000	53.1000	-4.152%	1	727	-10.904%
2026-01-20	55.4000	55.4000	55.4000	55.4000	+1.820%	16	728	-14.603%
2026-01-15	54.4100	54.4100	54.4100	54.4100	-12.482%	10	728	-13.049%
2026-01-07	62.1700	62.1700	62.1700	62.1700	-1.801%	3	718	-23.902%
2025-12-31	63.3100	63.3100	63.3100	63.3100	+1.458%	1	720	-25.272%
2025-12-26	62.4000	62.4000	62.4000	62.4000	+1.135%	2	720	-24.183%
2025-12-24	61.4500	61.7000	61.4500	61.7000	+3.697%	2	722	-23.323%
2025-12-22	59.5000	59.5000	59.5000	59.5000	-2.219%	35	722	-20.487%
2025-12-19	60.8500	60.9500	60.7000	60.8500	-5.512%	4	757	-22.251%
2025-12-15	61.6500	64.4000	61.6500	64.4000	+5.747%	32	759	-26.537%
2025-12-12	60.9000	60.9000	60.9000	60.9000	+0.049%	2	790	-22.315%
2025-12-05	60.3000	60.8700	60.3000	60.8700	-0.213%	4	791	-22.277%
2025-12-04	61.1000	61.1000	61.0000	61.0000	-7.716%	2	792	-22.443%
2025-12-01	66.0100	66.1000	66.0100	66.1000	+1.849%	164	792	-28.427%
2025-11-20	63.2000	64.9000	63.2000	64.9000	+2.804%	4	646	-27.103%
2025-11-13	61.2900	63.1300	61.2900	63.1300	+5.834%	7	648	-25.059%
2025-11-12	58.7500	59.6500	58.4500	59.6500	+3.201%	22	645	-20.687%
2025-11-11	58.2500	58.2500	57.8000	57.8000	+7.236%	9	656	-18.149%
2025-11-10	54.3500	54.3500	53.9000	53.9000	-0.919%	6	656	-12.226%
2025-11-07	55.8000	56.1000	54.4000	54.4000	+2.738%	370	660	-13.033%
2025-11-06	53.1500	53.1500	52.9500	52.9500	+4.748%	2	353	-10.652%
2025-11-04	49.1300	50.5500	49.1300	50.5500	+11.787%	24	352	-6.409%
2025-10-29	45.2200	45.2200	45.2200	45.2200	+1.847%	1	338	+4.622%
2025-10-28	44.3500	44.4000	44.3500	44.4000	-2.418%	2	338	+6.554%
2025-10-27	45.4500	45.9000	45.4000	45.5000	-8.451%	8	336	+3.978%
2025-10-22	49.7000	49.7000	49.7000	49.7000	+2.158%	5	336	-4.809%
2025-10-21	48.9000	49.4000	48.6500	48.6500	+5.008%	4	331	-2.754%
2025-10-17	45.8700	46.3300	45.8700	46.3300	+7.619%	6	330	+2.115%
2025-10-16	43.7500	43.7500	43.0500	43.0500	-4.227%	2	325	+9.895%
2025-10-14	45.9500	45.9500	44.9500	44.9500	+2.438%	11	324	+5.250%
2025-10-13	44.4700	44.4700	43.8800	43.8800	-1.238%	5	324	+7.817%
2025-10-10	42.2300	44.6000	42.2300	44.4300	+2.966%	9	324	+6.482%
2025-10-09	43.7000	43.7000	43.1500	43.1500	-1.932%	2	323	+9.641%
2025-10-08	44.0000	44.0000	44.0000	44.0000	-4.741%	1	322	+7.523%
2025-10-07	46.1900	46.1900	46.1900	46.1900	+3.218%	4	318	+2.425%
2025-10-02	44.7500	44.7500	44.7500	44.7500	-6.810%	1	318	+5.721%
2025-09-29	48.0200	48.0200	48.0200	48.0200	+2.410%	1	319	-1.479%
2025-09-25	44.6000	46.8900	44.2900	46.8900	+4.200%	3	319	+0.896%
2025-09-23	45.0000	45.0000	45.0000	45.0000	-6.328%	6	320	+5.133%
2025-09-22	48.0200	48.0400	48.0200	48.0400	+2.980%	5	325	-1.520%
2025-09-19	47.1500	47.1500	45.9200	46.6500	-2.610%	16	320	+1.415%
2025-09-18	48.0000	48.0000	47.9000	47.9000	-2.245%	11	323	-1.232%
2025-09-17	49.0500	49.0500	49.0000	49.0000	-1.309%	2	323	-3.449%
2025-09-16	49.3000	49.6500	49.2500	49.6500	+2.816%	3	323	-4.713%
2025-09-15	47.0500	48.3000	47.0500	48.2900	-0.822%	6	323	-2.029%
2025-09-12	50.0100	50.5000	48.6900	48.6900	+3.376%	15	319	-2.834%
2025-09-11	47.1000	47.1000	46.7200	47.1000	+2.347%	7	308	+0.446%
2025-09-10	47.0000	47.0000	46.0200	46.0200	-13.820%	16	308	+2.803%
2025-09-09	52.8000	53.4000	52.8000	53.4000	-4.146%	2	300	-11.404%
2025-09-03	55.7000	55.7100	55.7000	55.7100	+8.175%	4	300	-15.078%
2025-08-28	51.5000	51.5000	51.5000	51.5000	-8.036%	2	298	-8.136%
2025-08-25	56.0000	56.0000	56.0000	56.0000	-0.709%	1	296	-15.518%
2025-08-21	55.9800	56.8000	55.9800	56.4000	-2.759%	44	295	-16.117%
2025-08-19	56.0100	58.0000	56.0100	58.0000	+9.537%	2	251	-18.431%
2025-08-18	52.9000	53.2500	52.8500	52.9500	-2.468%	8	250	-10.652%
2025-08-15	54.2900	54.2900	54.2900	54.2900	+1.819%	1	248	-12.857%
2025-08-14	51.7300	54.0000	51.2500	53.3200	+5.375%	28	249	-11.272%
2025-08-13	49.0000	50.6000	49.0000	50.6000	+11.209%	17	221	-6.502%
2025-08-12	47.2400	47.4500	44.8900	45.5000	-5.504%	28	204	+3.978%
2025-08-11	48.0000	48.1500	48.0000	48.1500	-2.432%	87	197	-1.745%
2025-08-08	46.4000	50.0000	46.4000	49.3500	-1.300%	25	110	-4.134%
2025-08-07	53.7500	53.7500	50.0000	50.0000	-8.759%	47	87	-5.380%
2025-08-04	54.8000	54.8000	54.8000	54.8000	+1.859%	3	45	-13.668%
2025-07-31	50.3000	53.8000	50.3000	53.8000	-7.241%	4	45	-12.063%
2025-07-30	58.0000	58.0000	58.0000	58.0000	+2.746%	5	45	-18.431%
2025-07-29	56.4500	56.4500	56.4500	56.4500	+5.514%	1	46	-16.191%
2025-07-28	53.5000	53.5000	53.5000	53.5000	-0.372%	1	47	-11.570%
2025-07-25	53.4500	55.8000	51.5000	53.7000	+2.169%	18	46	-11.899%
2025-07-24	57.0000	57.9500	52.0000	52.5600	-7.789%	22	54	-9.989%
2025-07-21	57.0000	57.0000	57.0000	57.0000	-1.110%	1	73	-17.000%
2025-07-18	57.7000	58.8000	57.6400	57.6400	+4.800%	5	74	-17.922%
2025-07-16	55.0000	55.0000	55.0000	55.0000	-2.878%	3	69	-13.982%
2025-07-11	56.2500	57.7500	56.2500	56.6300	+4.483%	4	66	-16.458%
2025-07-08	54.0600	54.2500	53.5000	54.2000	-3.214%	22	62	-12.712%
2025-07-07	56.0000	56.0000	56.0000	56.0000	+3.704%	1	41	-15.518%
2025-07-03	54.0000	54.0000	54.0000	54.0000	-2.615%	1	43	-12.389%
2025-07-02	55.4500	55.4500	55.4500	55.4500	+0.018%	1	43	-14.680%
2025-07-01	55.4400	55.4400	55.4400	55.4400	-0.876%	1	44	-14.665%
2025-06-30	55.9300	55.9300	55.9300	55.9300	-0.125%	1	43	-15.412%
2025-06-27	56.0000	56.0000	56.0000	56.0000	-0.797%	3	43	-15.518%
2025-06-26	51.0000	56.5000	51.0000	56.4500	+2.636%	14	43	-16.191%
2025-06-24	55.0000	55.0000	55.0000	55.0000	-4.014%	1	36	-13.982%
2025-06-23	57.3400	57.4600	57.3000	57.3000	+0.526%	4	37	-17.435%
2025-06-20	57.0000	57.0000	57.0000	57.0000	-8.065%	2	39	-17.000%
2025-06-16	62.0000	62.0000	62.0000	62.0000	-2.378%	1	38	-23.694%
2025-06-12	63.5100	63.5100	63.5100	63.5100	+0.142%	1	39	-25.508%
2025-06-11	62.5000	63.4200	62.5000	63.4200	+1.472%	2	40	-25.402%
2025-06-10	61.5000	62.5000	59.5000	62.5000	-1.201%	3	40	-24.304%
2025-06-06	63.2600	63.2600	63.2600	63.2600	-0.971%	2	38	-25.213%
2025-06-05	63.5000	65.0000	62.0000	63.8800	+1.801%	15	37	-25.939%
2025-06-04	63.3700	63.3700	62.7500	62.7500	+1.210%	11	35	-24.606%
2025-06-03	63.8300	63.8300	62.0000	62.0000	-4.615%	17	24	-23.694%
2025-06-02	64.7000	66.2000	64.7000	65.0000	-3.704%	19	18	-27.215%
2025-05-30	67.5000	67.5000	67.5000	67.5000	+1.733%	4	7	-29.911%
2025-05-29	66.3500	66.3500	66.3500	66.3500	+1.453%	1	7	-28.696%
2025-05-28	65.6000	65.9000	64.8000	65.4000	+0.430%	7	6	-27.661%
2025-05-27	64.8600	65.5000	64.7000	65.1200	0.000%	5	4	-27.350%

.dark-mode .kZsBKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kZsBKX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P120CRWV Dec 17 2027 120.00 Put (CRWV271217P00120000)option OPRA

CRWV20271217P120
CRWV Dec 17 2027 120.00 Put (CRWV271217P00120000)
option OPRA