Dark

CRWV20271217P130
CRWV Dec 17 2027 130.00 Put (CRWV271217P00130000)
option OPRA

EOD

Sep 23, 2026

55.75-1.589%(-0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	55.7500	55.7500	55.7500	55.7500	-1.589%	10	117	0.000%
2026-09-04	56.6500	56.6500	56.6500	56.6500	-5.583%	1	118	-1.589%
2026-09-01	60.0000	60.0000	60.0000	60.0000	+0.167%	2	118	-7.083%
2026-08-31	59.9000	59.9000	59.9000	59.9000	-0.266%	1	116	-6.928%
2026-08-28	59.1500	60.0600	59.1500	60.0600	+0.772%	22	116	-7.176%
2026-08-24	59.6000	59.6000	59.6000	59.6000	+15.931%	1	117	-6.460%
2026-08-12	51.6000	51.6000	51.3500	51.4100	-23.554%	59	117	+8.442%
2026-07-15	67.2500	67.2500	67.2000	67.2500	+8.102%	17	86	-17.100%
2026-07-01	62.8400	62.8400	62.2100	62.2100	+2.826%	5	81	-10.384%
2026-06-29	60.5000	60.5000	60.5000	60.5000	+8.036%	1	85	-7.851%
2026-06-04	56.0000	56.0000	56.0000	56.0000	+4.478%	1	85	-0.446%
2026-06-03	53.5000	53.6000	53.5000	53.6000	+5.720%	4	86	+4.011%
2026-05-14	50.7000	50.7000	50.7000	50.7000	+13.830%	4	82	+9.961%
2026-05-06	44.6600	44.6600	44.5400	44.5400	-4.768%	3	86	+25.168%
2026-05-05	46.5200	46.7700	46.5200	46.7700	-0.911%	7	83	+19.200%
2026-05-04	47.2000	47.2000	47.2000	47.2000	-12.979%	7	90	+18.114%
2026-04-28	54.5100	54.5100	54.0500	54.2400	+10.266%	22	84	+2.784%
2026-04-17	49.1900	49.1900	49.1900	49.1900	-22.535%	1	73	+13.336%
2026-01-22	63.5000	63.5000	63.5000	63.5000	-9.480%	2	74	-12.205%
2026-01-08	69.9000	70.1500	69.9000	70.1500	+1.593%	2	72	-20.527%
2026-01-02	68.7100	69.0500	68.6400	69.0500	-10.301%	6	73	-19.261%
2025-12-17	76.9800	76.9800	76.9800	76.9800	+3.817%	3	71	-27.579%
2025-12-16	74.0000	74.1500	74.0000	74.1500	+2.986%	2	74	-24.815%
2025-12-15	71.9500	72.0000	71.9500	72.0000	+3.004%	2	74	-22.569%
2025-12-12	68.6500	69.9000	68.6500	69.9000	+1.747%	5	73	-20.243%
2025-12-05	68.5500	68.7000	68.5500	68.7000	-0.794%	2	70	-18.850%
2025-12-04	69.4000	69.4000	69.2500	69.2500	-10.065%	42	69	-19.495%
2025-11-25	76.5000	77.0000	76.5000	77.0000	+8.252%	2	51	-27.597%
2025-11-13	69.9000	71.1300	69.9000	71.1300	+4.603%	3	51	-21.622%
2025-11-12	68.0000	68.0000	68.0000	68.0000	+10.930%	2	51	-18.015%
2025-11-10	61.4500	61.4500	61.3000	61.3000	-3.160%	2	51	-9.054%
2025-11-07	62.9500	63.3000	62.9500	63.3000	+4.352%	2	51	-11.927%
2025-11-06	60.7600	60.7600	60.6600	60.6600	+4.048%	5	51	-8.094%
2025-11-05	58.1000	58.3000	58.1000	58.3000	+4.051%	2	49	-4.374%
2025-11-04	56.0300	56.0300	56.0300	56.0300	+6.927%	3	50	-0.500%
2025-10-30	52.2500	52.6000	52.2500	52.4000	-3.410%	3	53	+6.393%
2025-10-24	53.8500	54.2500	53.5000	54.2500	-2.023%	44	52	+2.765%
2025-10-21	55.3700	55.3700	55.3700	55.3700	+9.796%	1	46	+0.686%
2025-10-16	50.4300	50.4300	50.4300	50.4300	+1.062%	1	45	+10.549%
2025-10-13	49.9000	49.9000	49.9000	49.9000	-1.208%	1	46	+11.723%
2025-10-10	50.5100	50.5100	50.5100	50.5100	+2.351%	1	46	+10.374%
2025-10-03	49.3500	49.3500	49.3500	49.3500	-1.889%	5	45	+12.969%
2025-09-30	50.2500	50.4500	50.0500	50.3000	-8.128%	7	43	+10.835%
2025-09-29	54.4900	54.8000	54.4900	54.7500	+3.282%	4	41	+1.826%
2025-09-25	51.4400	53.4000	51.4400	53.0100	+1.222%	11	40	+5.169%
2025-09-24	52.3700	52.3700	52.3700	52.3700	+0.057%	1	42	+6.454%
2025-09-22	51.3700	52.3400	51.3700	52.3400	-0.740%	3	41	+6.515%
2025-09-19	52.7300	52.7300	52.7300	52.7300	-3.777%	1	39	+5.727%
2025-09-18	54.5500	54.8000	54.5500	54.8000	-1.616%	3	39	+1.734%
2025-09-17	55.8500	55.8500	55.7000	55.7000	-0.978%	2	38	+0.090%
2025-09-16	56.8000	56.8000	56.2500	56.2500	+3.211%	2	37	-0.889%
2025-09-15	54.5000	54.5000	54.5000	54.5000	-0.909%	1	38	+2.294%
2025-09-12	55.0000	55.0000	55.0000	55.0000	+1.852%	1	38	+1.364%
2025-09-10	52.8700	54.0000	52.8700	54.0000	-11.721%	3	38	+3.241%
2025-09-08	61.1700	61.1700	61.1700	61.1700	-3.821%	1	41	-8.861%
2025-09-04	63.7000	64.2100	63.6000	63.6000	+1.193%	10	40	-12.343%
2025-09-03	62.8700	62.8900	62.8500	62.8500	-1.024%	4	35	-11.297%
2025-08-25	63.5000	63.5000	63.5000	63.5000	-2.097%	1	37	-12.205%
2025-08-20	65.1500	65.1500	64.8600	64.8600	+6.450%	4	36	-14.046%
2025-08-18	60.9300	60.9300	60.9300	60.9300	-1.963%	1	36	-8.502%
2025-08-15	59.8000	62.1500	59.8000	62.1500	+3.017%	2	36	-10.298%
2025-08-14	59.0000	60.3300	59.0000	60.3300	+7.732%	2	35	-7.592%
2025-08-13	55.0700	56.0000	54.6600	56.0000	+5.920%	5	34	-0.446%
2025-08-12	52.8700	52.8700	52.8700	52.8700	-1.947%	1	29	+5.447%
2025-08-11	54.0500	54.0500	53.9200	53.9200	-3.714%	3	30	+3.394%
2025-08-08	56.0000	56.0000	56.0000	56.0000	-2.524%	1	28	-0.446%
2025-08-07	57.4500	57.4500	57.4500	57.4500	-8.505%	1	29	-2.959%
2025-08-04	62.7900	62.7900	62.7900	62.7900	+1.684%	1	28	-11.212%
2025-07-30	61.7500	61.7500	61.7500	61.7500	+6.374%	1	28	-9.717%
2025-07-28	58.0500	58.0500	58.0500	58.0500	-4.492%	1	27	-3.962%
2025-07-25	60.5500	60.7800	60.5500	60.7800	-3.905%	7	26	-8.276%
2025-07-24	65.0000	65.0000	63.2500	63.2500	-3.317%	3	20	-11.858%
2025-07-18	65.4200	65.4200	65.4200	65.4200	+3.024%	3	19	-14.781%
2025-07-17	64.0000	64.0000	63.5000	63.5000	+2.419%	4	17	-12.205%
2025-07-15	62.5500	62.5500	62.0000	62.0000	-4.615%	9	14	-10.081%
2025-07-11	62.0000	65.0000	62.0000	65.0000	+7.652%	10	14	-14.231%
2025-07-09	60.3800	60.3800	60.3800	60.3800	-1.453%	1	4	-7.668%
2025-07-08	61.7500	61.7500	61.2700	61.2700	+2.083%	2	3	-9.009%
2025-07-07	60.0200	60.0200	60.0200	60.0200	-5.152%	1	3	-7.114%
2025-06-27	63.2800	63.2800	63.2800	63.2800	-0.394%	3	2	-11.899%
2025-06-26	63.5000	63.5300	63.5000	63.5300	-2.546%	3	5	-12.246%
2025-06-23	65.1900	65.1900	65.1900	65.1900	+3.181%	1	2	-14.481%
2025-06-20	64.0000	64.0000	63.1800	63.1800	-11.797%	6	2	-11.760%
2025-06-11	71.6300	71.6300	71.6300	71.6300	+3.736%	1	3	-22.169%
2025-06-03	71.1200	71.1200	69.0500	69.0500	-5.785%	2	3	-19.261%
2025-06-02	73.2900	73.2900	73.2900	73.2900	-1.664%	1	1	-23.932%
2025-05-30	74.5300	74.5300	74.5300	74.5300	+2.096%	2	2	-25.198%
2025-05-27	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	-23.630%

.dark-mode .kB2dq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kB2dq5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P130CRWV Dec 17 2027 130.00 Put (CRWV271217P00130000)option OPRA

CRWV20271217P130
CRWV Dec 17 2027 130.00 Put (CRWV271217P00130000)
option OPRA