Dark

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

EOD

Sep 30, 2026

51.60-2.825%(-1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	51.6000	51.6000	51.6000	51.6000	-2.825%	2	277	0.000%
2026-09-04	53.1000	53.1000	53.1000	53.1000	-5.984%	1	275	-2.825%
2026-09-02	56.4800	56.4800	56.4800	56.4800	+1.400%	1	275	-8.640%
2026-08-31	55.7000	55.7000	55.7000	55.7000	+5.094%	2	275	-7.361%
2026-08-27	53.0000	53.0000	53.0000	53.0000	-2.124%	4	273	-2.642%
2026-08-21	54.1500	54.1500	54.1500	54.1500	+0.092%	25	269	-4.709%
2026-08-20	54.1000	54.1000	54.1000	54.1000	+15.106%	3	244	-4.621%
2026-08-12	47.0000	47.0000	47.0000	47.0000	-16.370%	2	247	+9.787%
2026-08-10	56.1500	56.3000	56.1500	56.2000	-21.311%	44	249	-8.185%
2026-07-29	71.4200	71.4200	71.4200	71.4200	+13.006%	1	228	-27.751%
2026-07-15	63.2500	63.2500	63.2000	63.2000	+10.393%	9	229	-18.354%
2026-07-10	57.2300	57.2700	56.9200	57.2500	+7.613%	82	229	-9.869%
2026-06-23	53.2000	53.2000	53.2000	53.2000	+10.603%	1	262	-3.008%
2026-06-16	48.0900	48.1000	48.0900	48.1000	-7.766%	4	262	+7.277%
2026-06-15	52.1500	52.1500	52.1500	52.1500	-8.509%	15	262	-1.055%
2026-06-11	57.0000	57.0000	57.0000	57.0000	+8.118%	3	273	-9.474%
2026-06-09	52.8000	52.8000	52.7200	52.7200	-0.528%	2	276	-2.124%
2026-06-08	53.1500	53.1500	53.0000	53.0000	+11.932%	32	276	-2.642%
2026-06-01	47.4500	47.5500	47.3500	47.3500	-10.237%	14	277	+8.976%
2026-05-27	52.8000	52.8000	52.7500	52.7500	+5.606%	2	289	-2.180%
2026-05-22	50.5500	50.5500	49.9500	49.9500	+5.826%	12	278	+3.303%
2026-05-14	47.2000	47.2000	47.2000	47.2000	-1.152%	18	278	+9.322%
2026-05-13	47.7500	47.7500	47.7500	47.7500	+8.400%	2	278	+8.063%
2026-05-04	44.0500	44.0500	44.0500	44.0500	-0.766%	1	278	+17.140%
2026-04-23	44.5100	44.5100	44.0800	44.3900	-3.605%	5	278	+16.242%
2026-04-21	45.9500	46.0500	45.9500	46.0500	-0.260%	2	275	+12.052%
2026-04-17	45.7500	46.1700	45.7500	46.1700	-8.302%	7	275	+11.761%
2026-04-13	50.8000	50.8000	49.8000	50.3500	-4.387%	60	282	+2.483%
2026-04-10	52.6600	52.6600	52.6600	52.6600	-4.063%	3	302	-2.013%
2026-04-09	54.5000	55.0500	54.1700	54.8900	-16.707%	82	299	-5.994%
2026-03-31	65.8000	65.9000	65.8000	65.9000	+5.677%	2	299	-21.700%
2026-03-26	62.3600	62.3600	62.3600	62.3600	+1.481%	1	299	-17.255%
2026-03-24	62.0000	62.0000	61.4500	61.4500	-0.615%	10	300	-16.029%
2026-03-23	61.8300	61.8300	61.8300	61.8300	+0.832%	1	306	-16.545%
2026-03-16	61.3200	61.3200	61.3200	61.3200	-8.682%	6	307	-15.851%
2026-02-27	67.3000	67.3000	67.1500	67.1500	+8.306%	2	302	-23.157%
2026-02-24	62.0000	62.0000	62.0000	62.0000	-1.447%	2	301	-16.774%
2026-02-23	62.9100	62.9100	62.9100	62.9100	+1.961%	1	302	-17.978%
2026-02-19	61.7000	61.7000	61.7000	61.7000	-0.081%	1	301	-16.370%
2026-02-13	61.7500	61.7500	61.7500	61.7500	+0.358%	1	303	-16.437%
2026-02-11	61.5300	61.5300	61.5300	61.5300	+6.416%	1	303	-16.138%
2026-01-29	57.8200	57.8200	57.8200	57.8200	+1.084%	1	303	-10.758%
2026-01-26	57.2000	57.2000	57.2000	57.2000	-3.704%	2	304	-9.790%
2026-01-20	59.4000	59.4000	59.4000	59.4000	+3.125%	10	304	-13.131%
2026-01-16	57.6000	57.6000	57.6000	57.6000	-0.638%	1	314	-10.417%
2026-01-15	57.9700	57.9700	57.9700	57.9700	-4.889%	10	314	-10.988%
2026-01-14	61.1000	61.1000	60.9500	60.9500	+0.164%	2	304	-15.340%
2026-01-12	60.8500	60.8500	60.8500	60.8500	-8.839%	3	304	-15.201%
2025-12-30	66.6500	66.7500	66.6500	66.7500	+1.831%	2	307	-22.697%
2025-12-24	65.3000	65.5500	65.3000	65.5500	-7.324%	2	307	-21.281%
2025-12-18	70.7300	70.7300	70.7300	70.7300	+7.985%	2	307	-27.047%
2025-12-12	63.2500	65.5000	63.2500	65.5000	+1.315%	4	309	-21.221%
2025-12-08	65.1500	65.1500	64.6500	64.6500	+0.031%	2	309	-20.186%
2025-12-05	64.2500	64.6300	64.1500	64.6300	-0.108%	6	309	-20.161%
2025-12-04	65.2500	65.4000	64.7000	64.7000	-6.839%	4	309	-20.247%
2025-12-01	69.5500	69.5500	69.4500	69.4500	+3.195%	2	309	-25.702%
2025-11-13	66.1000	67.3000	66.1000	67.3000	+6.741%	5	309	-23.328%
2025-11-12	63.6000	63.6000	63.0500	63.0500	-0.079%	5	307	-18.160%
2025-11-11	61.9500	63.1000	61.2000	63.1000	+7.404%	25	306	-18.225%
2025-11-07	59.2000	59.5000	58.7500	58.7500	+16.521%	4	284	-12.170%
2025-11-03	48.9000	50.4200	48.9000	50.4200	+3.087%	4	282	+2.340%
2025-10-31	48.9100	48.9100	48.9100	48.9100	-2.160%	1	282	+5.500%
2025-10-24	49.9900	49.9900	49.9900	49.9900	-5.232%	1	283	+3.221%
2025-10-23	53.0000	53.0000	52.7500	52.7500	+2.110%	2	282	-2.180%
2025-10-21	53.0000	53.0000	51.6600	51.6600	+2.867%	8	282	-0.116%
2025-10-17	50.2200	50.2200	50.2200	50.2200	+6.511%	1	276	+2.748%
2025-10-09	47.1500	47.1500	47.1500	47.1500	0.000%	1	275	+9.438%
2025-09-30	47.3000	47.6000	46.6500	47.1500	-8.268%	1,004	276	+9.438%
2025-09-29	51.5000	51.5000	51.4000	51.4000	+0.391%	2	51	+0.389%
2025-09-18	51.5000	51.5000	51.1300	51.2000	+2.400%	4	51	+0.781%
2025-09-15	50.0000	50.0000	50.0000	50.0000	-4.834%	1	51	+3.200%
2025-09-12	52.5400	52.5400	52.5400	52.5400	+4.912%	1	51	-1.789%
2025-09-10	50.0000	50.0800	50.0000	50.0800	-16.658%	2	50	+3.035%
2025-09-05	60.0900	60.0900	60.0900	60.0900	+0.992%	1	52	-14.129%
2025-08-25	59.5000	59.5000	59.5000	59.5000	-5.705%	1	52	-13.277%
2025-08-20	63.1000	63.1000	63.1000	63.1000	+3.273%	1	51	-18.225%
2025-08-19	60.1000	62.1000	60.1000	61.1000	+5.819%	8	50	-15.548%
2025-08-15	58.0200	58.0900	57.7400	57.7400	+0.979%	30	42	-10.634%
2025-08-14	57.1800	57.1800	57.1800	57.1800	+5.732%	1	53	-9.759%
2025-08-13	51.5000	54.0800	51.5000	54.0800	+2.134%	39	52	-4.586%
2025-08-08	51.1700	52.9500	51.1700	52.9500	-3.902%	12	32	-2.550%
2025-08-07	55.0000	55.1000	55.0000	55.1000	-4.852%	2	20	-6.352%
2025-08-05	57.2500	57.9100	57.2500	57.9100	-1.346%	4	21	-10.896%
2025-08-04	58.7000	58.7000	58.7000	58.7000	+2.587%	3	21	-12.095%
2025-07-29	57.2200	57.2200	57.2200	57.2200	+0.122%	9	24	-9.822%
2025-07-28	55.9500	57.7000	55.9500	57.1500	-0.262%	6	17	-9.711%
2025-07-25	57.3000	57.3000	57.3000	57.3000	+0.526%	10	20	-9.948%
2025-07-24	58.0000	58.7000	57.0000	57.0000	-8.360%	13	24	-9.474%
2025-07-23	59.6700	62.2000	59.6700	62.2000	+4.362%	4	33	-17.042%
2025-07-22	59.6500	59.6500	59.6000	59.6000	-0.832%	2	32	-13.423%
2025-07-21	62.0000	62.0000	59.2500	60.1000	-2.986%	9	30	-14.143%
2025-07-18	62.0000	62.0000	60.9700	61.9500	+5.897%	4	37	-16.707%
2025-07-15	58.5000	58.5000	58.5000	58.5000	-3.418%	1	33	-11.795%
2025-07-14	61.1200	61.1200	60.5700	60.5700	+0.950%	2	34	-14.809%
2025-07-10	59.1000	60.0000	57.9500	60.0000	+6.195%	6	33	-14.000%
2025-07-09	56.8500	58.1500	56.3000	56.5000	-2.165%	7	31	-8.673%
2025-07-08	57.7000	57.7500	57.0000	57.7500	+0.785%	14	26	-10.649%
2025-07-07	58.5000	58.5000	57.3000	57.3000	-4.100%	3	18	-9.948%
2025-06-26	59.7000	59.7500	59.7000	59.7500	+0.420%	13	17	-13.640%
2025-06-25	58.0000	59.5000	57.2500	59.5000	+2.852%	28	24	-13.277%
2025-06-24	58.0000	58.8000	57.5000	57.8500	-5.164%	10	8	-10.804%
2025-06-23	61.0000	61.0000	61.0000	61.0000	+0.412%	2	4	-15.410%
2025-06-20	60.7500	60.7500	60.7500	60.7500	-2.095%	20	2	-15.062%
2025-06-18	62.0500	62.0500	62.0500	62.0500	-7.374%	1	13	-16.841%
2025-06-12	66.9900	66.9900	66.9900	66.9900	+2.166%	1	13	-22.974%
2025-06-10	65.8000	65.8000	65.5700	65.5700	+0.490%	3	12	-21.305%
2025-06-09	65.2500	65.2500	65.2500	65.2500	-9.375%	10	11	-20.920%
2025-05-30	72.0000	72.0000	72.0000	72.0000	0.000%	2	1	-28.333%

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