Dark

CRWV20271217P200
CRWV Dec 17 2027 200.00 Put (CRWV271217P00200000)
option OPRA

EOD

Sep 25, 2026

116.15+2.335%(+2.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	116.3000	116.3000	116.1500	116.1500	+2.335%	7	168	0.000%
2026-09-24	113.5000	113.5000	113.5000	113.5000	-4.203%	1	167	+2.335%
2026-09-21	118.7300	118.7300	118.4800	118.4800	-3.305%	4	167	-1.967%
2026-09-15	122.5300	122.5300	122.5300	122.5300	+5.529%	1	169	-5.207%
2026-09-11	115.5600	116.1100	115.5500	116.1100	+5.363%	82	169	+0.034%
2026-09-09	110.1900	110.2000	110.1900	110.2000	-5.204%	40	239	+5.399%
2026-09-04	116.2200	116.2500	116.2200	116.2500	-2.809%	2	281	-0.086%
2026-09-03	119.6100	119.6100	119.6100	119.6100	-0.532%	40	281	-2.893%
2026-08-24	120.2500	120.2500	120.2500	120.2500	+2.193%	1	241	-3.410%
2026-08-21	117.6700	117.6700	117.6700	117.6700	+5.063%	1	240	-1.292%
2026-08-18	112.0000	112.0000	112.0000	112.0000	+10.891%	1	239	+3.705%
2026-08-13	101.0000	101.0000	101.0000	101.0000	-3.442%	1	238	+15.000%
2026-08-12	104.6000	104.6000	104.6000	104.6000	-11.953%	1	239	+11.042%
2026-08-07	118.8000	118.8000	118.8000	118.8000	+0.550%	30	240	-2.231%
2026-08-04	119.0800	119.0800	118.1500	118.1500	-7.078%	45	242	-1.693%
2026-07-14	127.1500	127.1500	127.1500	127.1500	+3.122%	1	287	-8.651%
2026-07-13	121.2000	123.3000	121.1500	123.3000	+3.353%	19	286	-5.799%
2026-07-09	119.6500	119.6500	119.2800	119.3000	-0.881%	94	288	-2.640%
2026-07-08	120.3600	120.3600	120.3600	120.3600	-4.096%	1	235	-3.498%
2026-07-07	125.5000	125.5000	125.5000	125.5000	+9.588%	20	234	-7.450%
2026-06-30	114.5200	114.5200	114.5200	114.5200	+10.594%	2	254	+1.423%
2026-06-18	103.5300	103.5500	103.5300	103.5500	+0.446%	4	199	+12.168%
2026-06-17	103.0000	103.4600	102.9900	103.0900	-1.491%	53	199	+12.669%
2026-06-16	106.1000	106.1000	104.6500	104.6500	-6.978%	36	199	+10.989%
2026-06-08	112.5000	112.5000	112.5000	112.5000	-2.597%	1	163	+3.244%
2026-06-05	115.5000	115.5000	115.5000	115.5000	+13.536%	1	164	+0.563%
2026-06-02	101.8000	101.8000	101.5000	101.7300	+0.424%	34	163	+14.175%
2026-06-01	101.9100	101.9100	101.3000	101.3000	-9.554%	2	129	+14.659%
2026-05-27	112.0000	112.0000	112.0000	112.0000	+2.498%	1	128	+3.705%
2026-05-26	108.5300	109.2700	108.5300	109.2700	+0.803%	28	127	+6.296%
2026-05-22	108.4000	108.4000	108.4000	108.4000	-2.780%	1	100	+7.149%
2026-05-18	111.5000	111.5000	111.5000	111.5000	+7.212%	1	100	+4.170%
2026-05-14	104.0000	104.0000	104.0000	104.0000	+0.697%	20	99	+11.683%
2026-05-08	103.2800	103.2800	103.2800	103.2800	+10.756%	2	83	+12.461%
2026-05-06	93.2500	93.2500	93.2500	93.2500	-4.750%	3	83	+24.558%
2026-05-04	96.7400	97.9000	96.7400	97.9000	-0.336%	11	83	+18.641%
2026-04-23	98.2300	98.2300	98.2300	98.2300	-7.895%	2	82	+18.243%
2026-04-13	108.0000	108.0000	106.4100	106.6500	-3.423%	93	82	+8.908%
2026-04-10	110.3100	110.4300	110.3100	110.4300	-3.848%	2	38	+5.180%
2026-04-09	114.8500	114.8500	114.8000	114.8500	-11.518%	14	39	+1.132%
2026-04-02	129.8000	129.8000	129.8000	129.8000	+2.568%	5	47	-10.516%
2026-04-01	126.5500	126.5500	126.5500	126.5500	+5.458%	5	47	-8.218%
2026-01-23	120.0000	120.0000	120.0000	120.0000	-2.550%	10	47	-3.208%
2026-01-21	123.1400	123.1400	123.1400	123.1400	+2.293%	1	57	-5.676%
2026-01-15	120.3800	120.3800	120.3800	120.3800	-6.173%	2	56	-3.514%
2026-01-02	128.3000	128.3000	128.3000	128.3000	-0.350%	2	56	-9.470%
2025-12-12	128.7500	128.7500	128.7500	128.7500	-2.610%	1	56	-9.786%
2025-12-02	132.2000	132.2000	132.2000	132.2000	+27.545%	2	57	-12.141%
2025-11-03	104.1000	104.1000	103.6500	103.6500	+4.444%	2	58	+12.060%
2025-10-28	100.2800	100.2800	99.2400	99.2400	-2.725%	4	58	+17.040%
2025-10-17	102.0200	102.0200	102.0200	102.0200	+2.296%	1	54	+13.850%
2025-10-15	98.6900	99.7300	98.6900	99.7300	+0.666%	3	53	+16.464%
2025-10-13	97.8300	99.0700	97.8300	99.0700	-0.302%	2	51	+17.240%
2025-09-25	99.3700	99.3700	99.3700	99.3700	-6.396%	1	49	+16.886%
2025-09-16	104.3800	106.1600	104.3800	106.1600	-7.470%	8	49	+9.410%
2025-09-09	115.9200	115.9200	114.7300	114.7300	-2.041%	8	54	+1.238%
2025-09-08	117.2700	117.2700	117.1200	117.1200	-2.057%	4	62	-0.828%
2025-09-02	119.5700	119.5800	119.5700	119.5800	+2.205%	7	62	-2.868%
2025-08-29	113.1500	117.0000	113.1500	117.0000	+3.540%	9	55	-0.726%
2025-08-28	113.0000	113.0000	113.0000	113.0000	-4.906%	10	55	+2.788%
2025-08-22	118.8300	118.8300	118.8300	118.8300	-3.257%	2	55	-2.255%
2025-08-19	120.3300	122.8300	120.3300	122.8300	+3.864%	29	53	-5.438%
2025-08-18	118.2600	118.2600	118.2600	118.2600	+9.399%	1	30	-1.784%
2025-08-13	109.0000	109.0000	108.1000	108.1000	+5.918%	2	30	+7.447%
2025-08-12	102.0600	102.0600	102.0600	102.0600	-14.950%	1	30	+13.806%
2025-07-11	120.6500	120.6500	120.0000	120.0000	+2.547%	2	29	-3.208%
2025-07-09	117.0200	117.0200	117.0200	117.0200	+1.132%	15	29	-0.743%
2025-07-07	115.7100	115.7100	115.7100	115.7100	+0.182%	1	29	+0.380%
2025-07-03	115.5000	115.5000	115.5000	115.5000	-1.155%	1	30	+0.563%
2025-06-30	116.2500	117.3500	116.2500	116.8500	+1.169%	3	30	-0.599%
2025-06-24	115.2700	115.5000	115.0000	115.5000	-3.750%	12	29	+0.563%
2025-06-20	119.5000	120.0000	119.5000	120.0000	-1.235%	4	20	-3.208%
2025-06-18	122.5000	122.5000	121.5000	121.5000	-0.816%	2	20	-4.403%
2025-06-17	123.0800	123.0800	122.5000	122.5000	-0.528%	2	20	-5.184%
2025-06-09	123.1500	123.1500	123.1500	123.1500	-1.496%	1	20	-5.684%
2025-06-06	125.0200	125.0200	125.0200	125.0200	-0.303%	30	19	-7.095%
2025-06-04	127.4900	127.4900	125.4000	125.4000	0.000%	12	4	-7.376%

.dark-mode .fKC4Xq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKC4Xq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P200CRWV Dec 17 2027 200.00 Put (CRWV271217P00200000)option OPRA

CRWV20271217P200
CRWV Dec 17 2027 200.00 Put (CRWV271217P00200000)
option OPRA