Dark

CRWV20271217P125
CRWV Dec 17 2027 125.00 Put (CRWV271217P00125000)
option OPRA

EOD

Jun 23, 2026

53.20+10.603%(+5.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	53.2000	53.2000	53.2000	53.2000	+10.603%	1	262	0.000%
2026-06-16	48.0900	48.1000	48.0900	48.1000	-7.766%	4	262	+10.603%
2026-06-15	52.1500	52.1500	52.1500	52.1500	-8.509%	15	262	+2.013%
2026-06-11	57.0000	57.0000	57.0000	57.0000	+8.118%	3	273	-6.667%
2026-06-09	52.8000	52.8000	52.7200	52.7200	-0.528%	2	276	+0.910%
2026-06-08	53.1500	53.1500	53.0000	53.0000	+11.932%	32	276	+0.377%
2026-06-01	47.4500	47.5500	47.3500	47.3500	-10.237%	14	277	+12.355%
2026-05-27	52.8000	52.8000	52.7500	52.7500	+5.606%	2	289	+0.853%
2026-05-22	50.5500	50.5500	49.9500	49.9500	+5.826%	12	278	+6.507%
2026-05-14	47.2000	47.2000	47.2000	47.2000	-1.152%	18	278	+12.712%
2026-05-13	47.7500	47.7500	47.7500	47.7500	+8.400%	2	278	+11.414%
2026-05-04	44.0500	44.0500	44.0500	44.0500	-0.766%	1	278	+20.772%
2026-04-23	44.5100	44.5100	44.0800	44.3900	-3.605%	5	278	+19.847%
2026-04-21	45.9500	46.0500	45.9500	46.0500	-0.260%	2	275	+15.527%
2026-04-17	45.7500	46.1700	45.7500	46.1700	-8.302%	7	275	+15.226%
2026-04-13	50.8000	50.8000	49.8000	50.3500	-4.387%	60	282	+5.660%
2026-04-10	52.6600	52.6600	52.6600	52.6600	-4.063%	3	302	+1.025%
2026-04-09	54.5000	55.0500	54.1700	54.8900	-16.707%	82	299	-3.079%
2026-03-31	65.8000	65.9000	65.8000	65.9000	+5.677%	2	299	-19.272%
2026-03-26	62.3600	62.3600	62.3600	62.3600	+1.481%	1	299	-14.689%
2026-03-24	62.0000	62.0000	61.4500	61.4500	-0.615%	10	300	-13.426%
2026-03-23	61.8300	61.8300	61.8300	61.8300	+0.832%	1	306	-13.958%
2026-03-16	61.3200	61.3200	61.3200	61.3200	-8.682%	6	307	-13.242%
2026-02-27	67.3000	67.3000	67.1500	67.1500	+8.306%	2	302	-20.774%
2026-02-24	62.0000	62.0000	62.0000	62.0000	-1.447%	2	301	-14.194%
2026-02-23	62.9100	62.9100	62.9100	62.9100	+1.961%	1	302	-15.435%
2026-02-19	61.7000	61.7000	61.7000	61.7000	-0.081%	1	301	-13.776%
2026-02-13	61.7500	61.7500	61.7500	61.7500	+0.358%	1	303	-13.846%
2026-02-11	61.5300	61.5300	61.5300	61.5300	+6.416%	1	303	-13.538%
2026-01-29	57.8200	57.8200	57.8200	57.8200	+1.084%	1	303	-7.990%
2026-01-26	57.2000	57.2000	57.2000	57.2000	-3.704%	2	304	-6.993%
2026-01-20	59.4000	59.4000	59.4000	59.4000	+3.125%	10	304	-10.438%
2026-01-16	57.6000	57.6000	57.6000	57.6000	-0.638%	1	314	-7.639%
2026-01-15	57.9700	57.9700	57.9700	57.9700	-4.889%	10	314	-8.228%
2026-01-14	61.1000	61.1000	60.9500	60.9500	+0.164%	2	304	-12.715%
2026-01-12	60.8500	60.8500	60.8500	60.8500	-8.839%	3	304	-12.572%
2025-12-30	66.6500	66.7500	66.6500	66.7500	+1.831%	2	307	-20.300%
2025-12-24	65.3000	65.5500	65.3000	65.5500	-7.324%	2	307	-18.841%
2025-12-18	70.7300	70.7300	70.7300	70.7300	+7.985%	2	307	-24.784%
2025-12-12	63.2500	65.5000	63.2500	65.5000	+1.315%	4	309	-18.779%
2025-12-08	65.1500	65.1500	64.6500	64.6500	+0.031%	2	309	-17.711%
2025-12-05	64.2500	64.6300	64.1500	64.6300	-0.108%	6	309	-17.685%
2025-12-04	65.2500	65.4000	64.7000	64.7000	-6.839%	4	309	-17.774%
2025-12-01	69.5500	69.5500	69.4500	69.4500	+3.195%	2	309	-23.398%
2025-11-13	66.1000	67.3000	66.1000	67.3000	+6.741%	5	309	-20.951%
2025-11-12	63.6000	63.6000	63.0500	63.0500	-0.079%	5	307	-15.623%
2025-11-11	61.9500	63.1000	61.2000	63.1000	+7.404%	25	306	-15.689%
2025-11-07	59.2000	59.5000	58.7500	58.7500	+16.521%	4	284	-9.447%
2025-11-03	48.9000	50.4200	48.9000	50.4200	+3.087%	4	282	+5.514%
2025-10-31	48.9100	48.9100	48.9100	48.9100	-2.160%	1	282	+8.771%
2025-10-24	49.9900	49.9900	49.9900	49.9900	-5.232%	1	283	+6.421%
2025-10-23	53.0000	53.0000	52.7500	52.7500	+2.110%	2	282	+0.853%
2025-10-21	53.0000	53.0000	51.6600	51.6600	+2.867%	8	282	+2.981%
2025-10-17	50.2200	50.2200	50.2200	50.2200	+6.511%	1	276	+5.934%
2025-10-09	47.1500	47.1500	47.1500	47.1500	0.000%	1	275	+12.831%
2025-09-30	47.3000	47.6000	46.6500	47.1500	-8.268%	1,004	276	+12.831%
2025-09-29	51.5000	51.5000	51.4000	51.4000	+0.391%	2	51	+3.502%
2025-09-18	51.5000	51.5000	51.1300	51.2000	+2.400%	4	51	+3.906%
2025-09-15	50.0000	50.0000	50.0000	50.0000	-4.834%	1	51	+6.400%
2025-09-12	52.5400	52.5400	52.5400	52.5400	+4.912%	1	51	+1.256%
2025-09-10	50.0000	50.0800	50.0000	50.0800	-16.658%	2	50	+6.230%
2025-09-05	60.0900	60.0900	60.0900	60.0900	+0.992%	1	52	-11.466%
2025-08-25	59.5000	59.5000	59.5000	59.5000	-5.705%	1	52	-10.588%
2025-08-20	63.1000	63.1000	63.1000	63.1000	+3.273%	1	51	-15.689%
2025-08-19	60.1000	62.1000	60.1000	61.1000	+5.819%	8	50	-12.930%
2025-08-15	58.0200	58.0900	57.7400	57.7400	+0.979%	30	42	-7.863%
2025-08-14	57.1800	57.1800	57.1800	57.1800	+5.732%	1	53	-6.960%
2025-08-13	51.5000	54.0800	51.5000	54.0800	+2.134%	39	52	-1.627%
2025-08-08	51.1700	52.9500	51.1700	52.9500	-3.902%	12	32	+0.472%
2025-08-07	55.0000	55.1000	55.0000	55.1000	-4.852%	2	20	-3.448%
2025-08-05	57.2500	57.9100	57.2500	57.9100	-1.346%	4	21	-8.133%
2025-08-04	58.7000	58.7000	58.7000	58.7000	+2.587%	3	21	-9.370%
2025-07-29	57.2200	57.2200	57.2200	57.2200	+0.122%	9	24	-7.026%
2025-07-28	55.9500	57.7000	55.9500	57.1500	-0.262%	6	17	-6.912%
2025-07-25	57.3000	57.3000	57.3000	57.3000	+0.526%	10	20	-7.155%
2025-07-24	58.0000	58.7000	57.0000	57.0000	-8.360%	13	24	-6.667%
2025-07-23	59.6700	62.2000	59.6700	62.2000	+4.362%	4	33	-14.469%
2025-07-22	59.6500	59.6500	59.6000	59.6000	-0.832%	2	32	-10.738%
2025-07-21	62.0000	62.0000	59.2500	60.1000	-2.986%	9	30	-11.481%
2025-07-18	62.0000	62.0000	60.9700	61.9500	+5.897%	4	37	-14.124%
2025-07-15	58.5000	58.5000	58.5000	58.5000	-3.418%	1	33	-9.060%
2025-07-14	61.1200	61.1200	60.5700	60.5700	+0.950%	2	34	-12.168%
2025-07-10	59.1000	60.0000	57.9500	60.0000	+6.195%	6	33	-11.333%
2025-07-09	56.8500	58.1500	56.3000	56.5000	-2.165%	7	31	-5.841%
2025-07-08	57.7000	57.7500	57.0000	57.7500	+0.785%	14	26	-7.879%
2025-07-07	58.5000	58.5000	57.3000	57.3000	-4.100%	3	18	-7.155%
2025-06-26	59.7000	59.7500	59.7000	59.7500	+0.420%	13	17	-10.962%
2025-06-25	58.0000	59.5000	57.2500	59.5000	+2.852%	28	24	-10.588%
2025-06-24	58.0000	58.8000	57.5000	57.8500	-5.164%	10	8	-8.038%
2025-06-23	61.0000	61.0000	61.0000	61.0000	+0.412%	2	4	-12.787%
2025-06-20	60.7500	60.7500	60.7500	60.7500	-2.095%	20	2	-12.428%
2025-06-18	62.0500	62.0500	62.0500	62.0500	-7.374%	1	13	-14.263%
2025-06-12	66.9900	66.9900	66.9900	66.9900	+2.166%	1	13	-20.585%
2025-06-10	65.8000	65.8000	65.5700	65.5700	+0.490%	3	12	-18.865%
2025-06-09	65.2500	65.2500	65.2500	65.2500	-9.375%	10	11	-18.467%
2025-05-30	72.0000	72.0000	72.0000	72.0000	0.000%	2	1	-26.111%

.dark-mode .bJhDxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJhDxF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P125CRWV Dec 17 2027 125.00 Put (CRWV271217P00125000)option OPRA

CRWV20271217P125
CRWV Dec 17 2027 125.00 Put (CRWV271217P00125000)
option OPRA