Dark

CRWV20271217P35
CRWV Dec 17 2027 35.00 Put (CRWV271217P00035000)
option OPRA

EOD

Sep 30, 2026

3.28-4.094%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.2800	3.2800	3.2800	3.2800	-4.094%	3	14,383	0.000%
2026-09-29	3.2600	3.4200	3.2000	3.4200	+4.587%	13	14,380	-4.094%
2026-09-28	3.4000	3.4000	3.2700	3.2700	-2.388%	3	14,369	+0.306%
2026-09-25	3.3500	3.3500	3.3500	3.3500	+3.077%	11	14,366	-2.090%
2026-09-24	3.4500	3.5000	3.2500	3.2500	-4.412%	21	14,356	+0.923%
2026-09-23	3.3500	3.4000	3.3500	3.4000	-4.225%	20	14,361	-3.529%
2026-09-22	3.4400	3.5500	3.4400	3.5500	+1.429%	58	14,351	-7.606%
2026-09-21	3.8400	3.8400	3.5000	3.5000	-9.794%	28	14,293	-6.286%
2026-09-18	4.1500	4.1500	3.8800	3.8800	-6.280%	22	14,285	-15.464%
2026-09-17	4.1800	4.2000	4.1300	4.1400	-3.271%	15	14,284	-20.773%
2026-09-15	4.2800	4.2800	4.2800	4.2800	+4.390%	1	14,284	-23.364%
2026-09-14	3.9500	4.2000	3.9500	4.1000	+6.494%	58	14,284	-20.000%
2026-09-11	3.8000	3.8500	3.8000	3.8500	+0.522%	10	14,242	-14.805%
2026-09-10	4.0000	4.0000	3.8300	3.8300	+0.789%	6	14,242	-14.360%
2026-09-09	3.7000	3.8000	3.6000	3.8000	+7.042%	45	14,237	-13.684%
2026-09-08	3.7500	3.7500	3.4000	3.5500	-4.054%	6,800	14,242	-7.606%
2026-09-04	3.6500	3.7000	3.6500	3.7000	-3.896%	24	7,719	-11.351%
2026-09-03	3.9700	3.9700	3.8500	3.8500	-4.938%	12	7,719	-14.805%
2026-09-02	4.0700	4.1000	4.0500	4.0500	-2.410%	17	7,709	-19.012%
2026-09-01	4.1000	4.1500	4.0700	4.1500	+2.469%	100	7,699	-20.964%
2026-08-31	4.2300	4.2300	4.0500	4.0500	-3.571%	21	7,691	-19.012%
2026-08-28	4.3000	4.3000	4.2000	4.2000	-1.176%	65	7,690	-21.905%
2026-08-27	4.1000	4.3500	4.1000	4.2500	-1.848%	3	7,689	-22.824%
2026-08-25	4.3300	4.3300	4.3300	4.3300	-3.778%	1	7,688	-24.249%
2026-08-24	4.4000	4.5000	4.4000	4.5000	+11.111%	7	7,688	-27.111%
2026-08-21	4.0500	4.0500	4.0500	4.0500	-4.706%	10	7,683	-19.012%
2026-08-20	4.2500	4.2500	4.2500	4.2500	+4.423%	7,000	7,683	-22.824%
2026-08-18	4.0700	4.0700	4.0700	4.0700	+17.971%	1	699	-19.410%
2026-08-17	3.6000	3.6000	3.4500	3.4500	+4.545%	5	699	-4.928%
2026-08-14	3.3500	3.3500	3.3000	3.3000	-4.348%	7	697	-0.606%
2026-08-13	3.2400	3.4500	3.2400	3.4500	-4.432%	12	691	-4.928%
2026-08-12	4.2500	4.2500	3.6100	3.6100	-26.327%	37	696	-9.141%
2026-08-11	4.9000	4.9000	4.9000	4.9000	-1.010%	10	699	-33.061%
2026-08-10	5.0500	5.0500	4.9500	4.9500	-13.913%	46	699	-33.737%
2026-08-06	5.7000	5.7500	5.7000	5.7500	+4.545%	33	699	-42.957%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-2.655%	1	716	-40.364%
2026-08-04	5.8500	5.8600	5.6500	5.6500	-13.077%	27	716	-41.947%
2026-08-03	6.7000	6.7000	6.5000	6.5000	-10.345%	11	738	-49.538%
2026-07-31	7.2500	7.2500	7.2500	7.2500	+0.694%	7	737	-54.759%
2026-07-30	7.2000	7.2000	7.2000	7.2000	-16.763%	1	730	-54.444%
2026-07-29	8.2500	8.7000	8.2500	8.6500	+7.453%	202	730	-62.081%
2026-07-28	7.8000	8.0800	7.8000	8.0500	+15.000%	58	580	-59.255%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-3.448%	2	577	-53.143%
2026-07-24	7.0500	7.2500	7.0500	7.2500	+11.538%	95	575	-54.759%
2026-07-23	6.5000	6.5000	6.5000	6.5000	0.000%	1	571	-49.538%
2026-07-22	6.6000	6.6000	6.5000	6.5000	-12.752%	52	570	-49.538%
2026-07-17	7.5000	7.5000	7.4500	7.4500	+14.615%	2	524	-55.973%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+4.000%	20	523	-49.538%
2026-07-13	6.0500	6.2500	6.0500	6.2500	+9.649%	22	523	-47.520%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-10.095%	1	542	-42.456%
2026-07-02	6.1000	6.3400	6.1000	6.3400	+7.458%	2	543	-48.265%
2026-07-01	6.0200	6.0200	5.9000	5.9000	+12.381%	2	543	-44.407%
2026-06-30	5.2500	5.2500	5.2500	5.2500	+6.061%	1	542	-37.524%
2026-06-22	4.9500	4.9500	4.9500	4.9500	+11.486%	1	543	-33.737%
2026-06-18	4.7000	4.7000	4.4400	4.4400	-1.333%	10	527	-26.126%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+0.671%	6	527	-27.111%
2026-06-16	4.7000	4.7000	4.4700	4.4700	-6.875%	3	527	-26.622%
2026-06-15	5.1000	5.1000	4.8000	4.8000	-15.044%	5	527	-31.667%
2026-06-10	5.6500	5.6500	5.6500	5.6500	+3.102%	10	522	-41.947%
2026-06-09	5.1500	5.4800	5.1500	5.4800	+2.239%	4	517	-40.146%
2026-06-05	5.3600	5.3600	5.3600	5.3600	+24.651%	1	514	-38.806%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-11.523%	20	513	-23.721%
2026-05-29	4.8600	4.8600	4.8600	4.8600	+2.316%	1	513	-32.510%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-1.656%	5	513	-30.947%
2026-05-20	4.8300	4.8300	4.8300	4.8300	+4.772%	1	513	-32.091%
2026-05-18	4.6100	4.6100	4.6100	4.6100	+12.439%	1	512	-28.850%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-10.870%	4	512	-20.000%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+8.235%	10	498	-28.696%
2026-05-11	4.2500	4.2500	4.2500	4.2500	+0.950%	1	498	-22.824%
2026-05-08	4.2400	4.2400	4.2100	4.2100	+5.250%	3	499	-22.090%
2026-05-07	4.2200	4.2200	4.0000	4.0000	+1.266%	4	499	-18.000%
2026-05-06	3.8700	4.0000	3.8700	3.9500	-7.925%	176	499	-16.962%
2026-05-04	4.8000	4.8000	4.2900	4.2900	-2.500%	7	353	-23.543%
2026-05-01	4.4800	4.5900	4.2000	4.4000	-4.348%	256	256	-25.455%
2026-04-30	4.5000	4.8000	4.3800	4.6000	-5.155%	111	256	-28.696%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+4.301%	1	145	-32.371%
2026-04-24	4.6300	4.6500	4.6300	4.6500	+10.714%	2	144	-29.462%
2026-04-23	4.2000	4.2000	4.1000	4.2000	-10.064%	3	144	-21.905%
2026-04-15	4.4200	4.7000	4.4200	4.6700	-0.426%	42	145	-29.764%
2026-04-14	4.6900	4.6900	4.6900	4.6900	-9.808%	1	109	-30.064%
2026-04-13	5.1500	5.5100	5.1500	5.2000	-2.804%	28	108	-36.923%
2026-04-10	5.4500	5.4500	5.0500	5.3500	-6.140%	32	109	-38.692%
2026-04-09	6.0000	6.0000	5.7000	5.7000	-12.308%	2	124	-42.456%
2026-04-08	6.2000	6.5000	6.1500	6.5000	-10.959%	35	123	-49.538%
2026-04-02	7.3000	7.3000	7.3000	7.3000	+2.817%	2	146	-55.068%
2026-04-01	7.1000	7.1000	7.1000	7.1000	-6.579%	2	146	-53.803%
2026-03-27	7.2500	7.7500	7.2500	7.6000	+15.152%	5	146	-56.842%
2026-03-25	6.6000	6.6000	6.6000	6.6000	-9.216%	1	151	-50.303%
2026-03-24	7.1400	7.2700	7.1400	7.2700	-4.967%	2	150	-54.883%
2026-03-18	7.6500	7.6500	7.6500	7.6500	-2.423%	1	152	-57.124%
2026-03-12	7.8000	7.8400	7.8000	7.8400	-0.759%	2	152	-58.163%
2026-03-11	8.0000	8.0000	7.8000	7.9000	-8.140%	30	151	-58.481%
2026-03-09	8.7500	8.7500	8.6000	8.6000	+4.623%	5	125	-61.860%
2026-03-04	8.2200	8.2200	8.2200	8.2200	-5.517%	1	123	-60.097%
2026-03-02	8.6200	8.7000	8.5000	8.7000	-0.571%	20	122	-62.299%
2026-02-27	8.8500	8.8500	8.5000	8.7500	+17.450%	69	130	-62.514%
2026-02-26	7.5500	7.5500	7.4500	7.4500	+6.429%	2	179	-55.973%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-14.530%	1	176	-53.143%
2026-02-20	8.1000	8.1900	8.1000	8.1900	+1.111%	2	176	-59.951%
2026-02-18	8.1000	8.1000	8.1000	8.1000	-1.818%	5	174	-59.506%
2026-02-17	8.2500	8.2500	8.2500	8.2500	+5.769%	1	178	-60.242%
2026-02-10	7.7000	7.8000	7.7000	7.8000	+2.767%	3	177	-57.949%
2026-02-04	7.5900	7.5900	7.5900	7.5900	+16.769%	1	176	-56.785%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+4.839%	15	177	-49.538%
2026-01-27	6.2000	6.2000	6.2000	6.2000	-4.615%	14	162	-47.097%
2026-01-26	6.3000	6.5000	6.3000	6.5000	-10.345%	20	150	-49.538%
2026-01-23	7.2500	7.2500	7.2500	7.2500	+15.446%	11	143	-54.759%
2026-01-20	6.2800	6.2800	6.2800	6.2800	-4.704%	1	143	-47.771%
2026-01-15	7.0300	7.0300	6.5900	6.5900	-9.103%	6	143	-50.228%
2026-01-12	7.2500	7.2800	7.2500	7.2500	-12.651%	11	138	-54.759%
2026-01-09	8.3000	8.3000	8.3000	8.3000	+1.220%	5	133	-60.482%
2026-01-08	8.3000	8.3000	8.2000	8.2000	0.000%	2	128	-60.000%
2026-01-05	8.1500	8.3500	8.1500	8.2000	+3.015%	6	126	-60.000%
2026-01-02	8.7000	8.7000	7.9600	7.9600	-9.545%	16	126	-58.794%
2025-12-31	8.8000	8.8000	8.8000	8.8000	+1.033%	2	111	-62.727%
2025-12-29	8.7100	8.7100	8.7100	8.7100	+0.927%	5	111	-62.342%
2025-12-26	8.6300	8.6300	8.6300	8.6300	+5.890%	5	108	-61.993%
2025-12-23	8.2700	8.2700	8.0500	8.1500	+3.165%	21	103	-59.755%
2025-12-22	8.0800	8.4000	7.9000	7.9000	-2.829%	23	85	-58.481%
2025-12-19	8.8500	9.7500	8.1300	8.1300	-9.667%	5	65	-59.656%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-5.956%	1	64	-63.556%
2025-12-17	9.5200	9.5700	9.5200	9.5700	+4.022%	2	63	-65.726%
2025-12-16	8.7500	9.2000	8.7500	9.2000	+14.002%	7	61	-64.348%
2025-12-12	7.6500	8.0700	7.6500	8.0700	+1.509%	2	59	-59.356%
2025-12-11	7.9500	7.9500	7.9500	7.9500	-3.049%	1	57	-58.742%
2025-12-10	7.6000	8.2000	7.5500	8.2000	+2.500%	23	57	-60.000%
2025-12-08	8.0500	8.0500	8.0000	8.0000	-3.614%	2	44	-59.000%
2025-12-05	8.3000	8.3000	8.3000	8.3000	-8.791%	25	44	-60.482%
2025-12-03	9.1000	9.1000	9.1000	9.1000	-0.219%	10	19	-63.956%
2025-12-01	9.1200	9.1200	9.1200	9.1200	-1.405%	7	9	-64.035%
2025-11-28	9.2500	9.2500	9.2500	9.2500	-4.145%	4	8	-64.541%
2025-11-25	10.0000	10.0000	9.6500	9.6500	+3.987%	2	4	-66.010%
2025-11-24	9.2800	9.2800	9.2800	9.2800	-4.723%	1	2	-64.655%
2025-11-21	10.1000	10.1000	9.7400	9.7400	0.000%	2	0	-66.324%

.dark-mode .Jy5mmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jy5mmk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P35CRWV Dec 17 2027 35.00 Put (CRWV271217P00035000)option OPRA

CRWV20271217P35
CRWV Dec 17 2027 35.00 Put (CRWV271217P00035000)
option OPRA