Dark

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

EOD

Aug 13, 2026

3.45-4.432%(-0.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2400	3.4500	3.2400	3.4500	-4.432%	12	691	0.000%
2026-08-12	4.2500	4.2500	3.6100	3.6100	-26.327%	37	696	-4.432%
2026-08-11	4.9000	4.9000	4.9000	4.9000	-1.010%	10	699	-29.592%
2026-08-10	5.0500	5.0500	4.9500	4.9500	-13.913%	46	699	-30.303%
2026-08-06	5.7000	5.7500	5.7000	5.7500	+4.545%	33	699	-40.000%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-2.655%	1	716	-37.273%
2026-08-04	5.8500	5.8600	5.6500	5.6500	-13.077%	27	716	-38.938%
2026-08-03	6.7000	6.7000	6.5000	6.5000	-10.345%	11	738	-46.923%
2026-07-31	7.2500	7.2500	7.2500	7.2500	+0.694%	7	737	-52.414%
2026-07-30	7.2000	7.2000	7.2000	7.2000	-16.763%	1	730	-52.083%
2026-07-29	8.2500	8.7000	8.2500	8.6500	+7.453%	202	730	-60.116%
2026-07-28	7.8000	8.0800	7.8000	8.0500	+15.000%	58	580	-57.143%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-3.448%	2	577	-50.714%
2026-07-24	7.0500	7.2500	7.0500	7.2500	+11.538%	95	575	-52.414%
2026-07-23	6.5000	6.5000	6.5000	6.5000	0.000%	1	571	-46.923%
2026-07-22	6.6000	6.6000	6.5000	6.5000	-12.752%	52	570	-46.923%
2026-07-17	7.5000	7.5000	7.4500	7.4500	+14.615%	2	524	-53.691%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+4.000%	20	523	-46.923%
2026-07-13	6.0500	6.2500	6.0500	6.2500	+9.649%	22	523	-44.800%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-10.095%	1	542	-39.474%
2026-07-02	6.1000	6.3400	6.1000	6.3400	+7.458%	2	543	-45.584%
2026-07-01	6.0200	6.0200	5.9000	5.9000	+12.381%	2	543	-41.525%
2026-06-30	5.2500	5.2500	5.2500	5.2500	+6.061%	1	542	-34.286%
2026-06-22	4.9500	4.9500	4.9500	4.9500	+11.486%	1	543	-30.303%
2026-06-18	4.7000	4.7000	4.4400	4.4400	-1.333%	10	527	-22.297%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+0.671%	6	527	-23.333%
2026-06-16	4.7000	4.7000	4.4700	4.4700	-6.875%	3	527	-22.819%
2026-06-15	5.1000	5.1000	4.8000	4.8000	-15.044%	5	527	-28.125%
2026-06-10	5.6500	5.6500	5.6500	5.6500	+3.102%	10	522	-38.938%
2026-06-09	5.1500	5.4800	5.1500	5.4800	+2.239%	4	517	-37.044%
2026-06-05	5.3600	5.3600	5.3600	5.3600	+24.651%	1	514	-35.634%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-11.523%	20	513	-19.767%
2026-05-29	4.8600	4.8600	4.8600	4.8600	+2.316%	1	513	-29.012%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-1.656%	5	513	-27.368%
2026-05-20	4.8300	4.8300	4.8300	4.8300	+4.772%	1	513	-28.571%
2026-05-18	4.6100	4.6100	4.6100	4.6100	+12.439%	1	512	-25.163%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-10.870%	4	512	-15.854%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+8.235%	10	498	-25.000%
2026-05-11	4.2500	4.2500	4.2500	4.2500	+0.950%	1	498	-18.824%
2026-05-08	4.2400	4.2400	4.2100	4.2100	+5.250%	3	499	-18.052%
2026-05-07	4.2200	4.2200	4.0000	4.0000	+1.266%	4	499	-13.750%
2026-05-06	3.8700	4.0000	3.8700	3.9500	-7.925%	176	499	-12.658%
2026-05-04	4.8000	4.8000	4.2900	4.2900	-2.500%	7	353	-19.580%
2026-05-01	4.4800	4.5900	4.2000	4.4000	-4.348%	256	256	-21.591%
2026-04-30	4.5000	4.8000	4.3800	4.6000	-5.155%	111	256	-25.000%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+4.301%	1	145	-28.866%
2026-04-24	4.6300	4.6500	4.6300	4.6500	+10.714%	2	144	-25.806%
2026-04-23	4.2000	4.2000	4.1000	4.2000	-10.064%	3	144	-17.857%
2026-04-15	4.4200	4.7000	4.4200	4.6700	-0.426%	42	145	-26.124%
2026-04-14	4.6900	4.6900	4.6900	4.6900	-9.808%	1	109	-26.439%
2026-04-13	5.1500	5.5100	5.1500	5.2000	-2.804%	28	108	-33.654%
2026-04-10	5.4500	5.4500	5.0500	5.3500	-6.140%	32	109	-35.514%
2026-04-09	6.0000	6.0000	5.7000	5.7000	-12.308%	2	124	-39.474%
2026-04-08	6.2000	6.5000	6.1500	6.5000	-10.959%	35	123	-46.923%
2026-04-02	7.3000	7.3000	7.3000	7.3000	+2.817%	2	146	-52.740%
2026-04-01	7.1000	7.1000	7.1000	7.1000	-6.579%	2	146	-51.408%
2026-03-27	7.2500	7.7500	7.2500	7.6000	+15.152%	5	146	-54.605%
2026-03-25	6.6000	6.6000	6.6000	6.6000	-9.216%	1	151	-47.727%
2026-03-24	7.1400	7.2700	7.1400	7.2700	-4.967%	2	150	-52.545%
2026-03-18	7.6500	7.6500	7.6500	7.6500	-2.423%	1	152	-54.902%
2026-03-12	7.8000	7.8400	7.8000	7.8400	-0.759%	2	152	-55.995%
2026-03-11	8.0000	8.0000	7.8000	7.9000	-8.140%	30	151	-56.329%
2026-03-09	8.7500	8.7500	8.6000	8.6000	+4.623%	5	125	-59.884%
2026-03-04	8.2200	8.2200	8.2200	8.2200	-5.517%	1	123	-58.029%
2026-03-02	8.6200	8.7000	8.5000	8.7000	-0.571%	20	122	-60.345%
2026-02-27	8.8500	8.8500	8.5000	8.7500	+17.450%	69	130	-60.571%
2026-02-26	7.5500	7.5500	7.4500	7.4500	+6.429%	2	179	-53.691%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-14.530%	1	176	-50.714%
2026-02-20	8.1000	8.1900	8.1000	8.1900	+1.111%	2	176	-57.875%
2026-02-18	8.1000	8.1000	8.1000	8.1000	-1.818%	5	174	-57.407%
2026-02-17	8.2500	8.2500	8.2500	8.2500	+5.769%	1	178	-58.182%
2026-02-10	7.7000	7.8000	7.7000	7.8000	+2.767%	3	177	-55.769%
2026-02-04	7.5900	7.5900	7.5900	7.5900	+16.769%	1	176	-54.545%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+4.839%	15	177	-46.923%
2026-01-27	6.2000	6.2000	6.2000	6.2000	-4.615%	14	162	-44.355%
2026-01-26	6.3000	6.5000	6.3000	6.5000	-10.345%	20	150	-46.923%
2026-01-23	7.2500	7.2500	7.2500	7.2500	+15.446%	11	143	-52.414%
2026-01-20	6.2800	6.2800	6.2800	6.2800	-4.704%	1	143	-45.064%
2026-01-15	7.0300	7.0300	6.5900	6.5900	-9.103%	6	143	-47.648%
2026-01-12	7.2500	7.2800	7.2500	7.2500	-12.651%	11	138	-52.414%
2026-01-09	8.3000	8.3000	8.3000	8.3000	+1.220%	5	133	-58.434%
2026-01-08	8.3000	8.3000	8.2000	8.2000	0.000%	2	128	-57.927%
2026-01-05	8.1500	8.3500	8.1500	8.2000	+3.015%	6	126	-57.927%
2026-01-02	8.7000	8.7000	7.9600	7.9600	-9.545%	16	126	-56.658%
2025-12-31	8.8000	8.8000	8.8000	8.8000	+1.033%	2	111	-60.795%
2025-12-29	8.7100	8.7100	8.7100	8.7100	+0.927%	5	111	-60.390%
2025-12-26	8.6300	8.6300	8.6300	8.6300	+5.890%	5	108	-60.023%
2025-12-23	8.2700	8.2700	8.0500	8.1500	+3.165%	21	103	-57.669%
2025-12-22	8.0800	8.4000	7.9000	7.9000	-2.829%	23	85	-56.329%
2025-12-19	8.8500	9.7500	8.1300	8.1300	-9.667%	5	65	-57.565%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-5.956%	1	64	-61.667%
2025-12-17	9.5200	9.5700	9.5200	9.5700	+4.022%	2	63	-63.950%
2025-12-16	8.7500	9.2000	8.7500	9.2000	+14.002%	7	61	-62.500%
2025-12-12	7.6500	8.0700	7.6500	8.0700	+1.509%	2	59	-57.249%
2025-12-11	7.9500	7.9500	7.9500	7.9500	-3.049%	1	57	-56.604%
2025-12-10	7.6000	8.2000	7.5500	8.2000	+2.500%	23	57	-57.927%
2025-12-08	8.0500	8.0500	8.0000	8.0000	-3.614%	2	44	-56.875%
2025-12-05	8.3000	8.3000	8.3000	8.3000	-8.791%	25	44	-58.434%
2025-12-03	9.1000	9.1000	9.1000	9.1000	-0.219%	10	19	-62.088%
2025-12-01	9.1200	9.1200	9.1200	9.1200	-1.405%	7	9	-62.171%
2025-11-28	9.2500	9.2500	9.2500	9.2500	-4.145%	4	8	-62.703%
2025-11-25	10.0000	10.0000	9.6500	9.6500	+3.987%	2	4	-64.249%
2025-11-24	9.2800	9.2800	9.2800	9.2800	-4.723%	1	2	-62.823%
2025-11-21	10.1000	10.1000	9.7400	9.7400	0.000%	2	0	-64.579%

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