Dark

CRWV20271217P45
CRWV Dec 17 2027 45.00 Put (CRWV271217P00045000)
option OPRA

EOD

Aug 13, 2026

5.75-1.877%(-0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.7000	5.7500	5.6000	5.7500	-1.877%	8	880	0.000%
2026-08-12	6.3500	6.4000	5.8600	5.8600	-28.098%	43	882	-1.877%
2026-08-11	8.3800	8.3800	8.1500	8.1500	-6.214%	2	904	-29.448%
2026-08-07	8.6900	8.6900	8.6900	8.6900	-7.356%	1	903	-33.832%
2026-08-06	9.3800	9.3800	9.3800	9.3800	+2.626%	10	903	-38.699%
2026-08-04	9.1400	9.1400	9.1400	9.1400	-9.951%	1	908	-37.090%
2026-08-03	10.3800	10.3800	10.1500	10.1500	-13.617%	5	908	-43.350%
2026-07-31	11.7500	11.7500	11.7500	11.7500	-3.292%	1	907	-51.064%
2026-07-30	12.1500	12.1500	12.1500	12.1500	-10.000%	5	906	-52.675%
2026-07-29	12.7500	14.0000	12.7500	13.5000	+7.399%	62	910	-57.407%
2026-07-28	12.5700	12.5700	12.5700	12.5700	+5.630%	5	919	-54.256%
2026-07-27	11.9000	11.9000	11.9000	11.9000	+5.778%	5	919	-51.681%
2026-07-24	11.2500	11.2500	11.2500	11.2500	+1.810%	13	919	-48.889%
2026-07-21	11.0500	11.0500	11.0500	11.0500	-6.751%	1	919	-47.964%
2026-07-17	11.7500	12.0000	11.7500	11.8500	+5.804%	31	919	-51.477%
2026-07-16	11.2000	11.2000	11.2000	11.2000	+13.706%	1	944	-48.661%
2026-07-06	9.8500	9.8500	9.8500	9.8500	-3.431%	1	943	-41.624%
2026-07-02	9.9000	10.2200	9.9000	10.2000	+12.832%	8	940	-43.627%
2026-06-29	9.0400	9.0400	9.0400	9.0400	+2.727%	1	940	-36.394%
2026-06-25	8.5500	8.8000	8.5500	8.8000	+0.571%	2	940	-34.659%
2026-06-24	8.5000	8.7500	8.5000	8.7500	+8.025%	65	939	-34.286%
2026-06-15	8.1000	8.1000	8.1000	8.1000	-15.800%	1	928	-29.012%
2026-06-11	9.6200	9.6200	9.6200	9.6200	+8.947%	1	928	-40.229%
2026-06-09	9.0000	9.0000	8.8300	8.8300	+1.261%	3	928	-34.881%
2026-06-05	8.4000	8.7500	8.4000	8.7200	+23.513%	4	927	-34.060%
2026-06-01	7.1000	7.1000	7.0600	7.0600	-10.633%	6	930	-18.555%
2026-05-28	7.9000	7.9000	7.9000	7.9000	+14.493%	2	935	-27.215%
2026-05-14	6.9000	6.9000	6.9000	6.9000	-1.429%	10	935	-16.667%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-3.846%	2	935	-17.857%
2026-05-08	7.3000	7.3500	6.8800	7.2800	+8.819%	31	937	-21.016%
2026-05-07	6.6900	6.6900	6.6900	6.6900	+6.190%	1	948	-14.051%
2026-05-06	6.2500	6.3500	6.2000	6.3000	-5.263%	140	949	-8.730%
2026-05-04	6.7000	6.7000	6.6500	6.6500	-6.338%	2	862	-13.534%
2026-05-01	7.1000	7.1000	7.1000	7.1000	-2.069%	1	862	-19.014%
2026-04-30	7.2500	7.2500	7.2500	7.2500	-7.051%	21	862	-20.690%
2026-04-24	6.8000	7.8000	6.8000	7.8000	+13.869%	5	843	-26.282%
2026-04-23	6.8500	6.8500	6.8500	6.8500	+4.580%	12	847	-16.058%
2026-04-22	6.5500	6.5500	6.5500	6.5500	-3.818%	13	847	-12.214%
2026-04-20	6.8100	6.8100	6.8100	6.8100	+1.189%	1	847	-15.565%
2026-04-17	6.7300	6.7300	6.7300	6.7300	-5.874%	2	848	-14.562%
2026-04-16	7.2000	7.2000	7.1500	7.1500	-4.027%	21	848	-19.580%
2026-04-15	7.6000	7.6000	7.4500	7.4500	-6.289%	15	869	-22.819%
2026-04-13	7.7000	8.2000	7.7000	7.9500	-4.101%	51	883	-27.673%
2026-04-10	9.3000	9.3000	8.2900	8.2900	-9.399%	12	862	-30.639%
2026-04-09	9.9000	10.1000	9.1500	9.1500	-8.774%	33	858	-37.158%
2026-04-08	9.6000	10.0300	9.6000	10.0300	-16.763%	3	858	-42.672%
2026-03-27	12.3000	12.3000	12.0100	12.0500	-1.230%	8	861	-52.282%
2026-03-12	12.4000	12.4400	12.2000	12.2000	+0.247%	101	864	-52.869%
2026-03-11	12.6500	12.6500	12.1700	12.1700	-13.195%	6	884	-52.753%
2026-03-03	14.0200	14.0200	14.0200	14.0200	+5.176%	1	888	-58.987%
2026-02-27	14.0000	14.0000	13.2000	13.3300	+14.914%	86	889	-56.864%
2026-02-26	11.5500	11.6000	11.5500	11.6000	+0.433%	2	888	-50.431%
2026-02-25	11.6000	11.6000	11.5500	11.5500	-8.983%	2	889	-50.216%
2026-02-23	12.7200	12.7200	12.6900	12.6900	+4.444%	50	889	-54.689%
2026-02-19	12.1500	12.1500	12.1500	12.1500	+3.404%	1	897	-52.675%
2026-02-09	11.8000	12.2400	11.7500	11.7500	-6.375%	4	898	-51.064%
2026-02-06	12.8100	12.8100	12.5500	12.5500	-4.924%	4	899	-54.183%
2026-02-05	13.2000	13.2000	13.2000	13.2000	+8.197%	2	900	-56.439%
2026-02-04	12.0700	12.2000	12.0700	12.2000	+6.087%	11	900	-52.869%
2026-02-03	11.7300	11.7300	11.5000	11.5000	+3.139%	25	900	-50.000%
2026-01-30	10.8000	11.1500	10.8000	11.1500	+4.206%	11	907	-48.430%
2026-01-29	10.7000	10.7000	10.7000	10.7000	+20.904%	10	907	-46.262%
2026-01-28	8.8500	8.8500	8.8500	8.8500	-16.114%	1	897	-35.028%
2026-01-26	10.5500	10.5500	10.5500	10.5500	-3.211%	2	897	-45.498%
2026-01-15	11.0000	11.0000	10.7300	10.9000	-5.217%	4	895	-47.248%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-11.877%	1	895	-50.000%
2026-01-09	13.0500	13.0500	13.0500	13.0500	+1.794%	16	895	-55.939%
2026-01-08	12.7000	13.2100	12.7000	12.8200	-3.609%	4	894	-55.148%
2026-01-07	13.3000	13.3000	13.3000	13.3000	+2.703%	3	896	-56.767%
2026-01-06	12.8500	13.2500	12.8500	12.9500	+1.172%	23	896	-55.598%
2026-01-05	12.7000	12.8000	12.7000	12.8000	+0.787%	2	896	-55.078%
2026-01-02	13.4000	13.4000	12.7000	12.7000	-5.011%	5	896	-54.724%
2025-12-31	13.3700	13.3700	13.3700	13.3700	+2.295%	1	894	-56.993%
2025-12-30	13.0700	13.0700	13.0700	13.0700	-1.433%	2	894	-56.006%
2025-12-29	13.2600	13.2600	13.2600	13.2600	+4.492%	1	894	-56.637%
2025-12-24	12.6900	12.6900	12.6900	12.6900	+0.475%	20	905	-54.689%
2025-12-23	12.6300	12.6300	12.6300	12.6300	-5.038%	1	905	-54.473%
2025-12-19	13.3000	13.3000	13.3000	13.3000	-5.000%	1	904	-56.767%
2025-12-16	13.9000	14.2000	13.8500	14.0000	+6.061%	21	904	-58.929%
2025-12-15	13.2000	13.2000	13.2000	13.2000	+8.197%	5	904	-56.439%
2025-12-12	12.5500	12.5500	12.2000	12.2000	+3.830%	11	904	-52.869%
2025-12-10	12.0000	12.0000	11.5000	11.7500	+2.620%	7	894	-51.064%
2025-12-09	11.6500	11.6500	11.4500	11.4500	-10.196%	17	895	-49.782%
2025-12-08	12.7500	12.7500	12.7500	12.7500	+1.190%	1	899	-54.902%
2025-12-05	12.9000	12.9000	12.6000	12.6000	-2.326%	5	899	-54.365%
2025-12-04	12.9000	12.9000	12.9000	12.9000	-4.444%	2	898	-55.426%
2025-12-02	13.5000	13.5000	13.5000	13.5000	-3.915%	1	900	-57.407%
2025-12-01	14.8000	14.8000	14.0500	14.0500	-2.970%	4	901	-59.075%
2025-11-24	14.4800	14.4800	14.4800	14.4800	-4.422%	1	900	-60.290%
2025-11-21	15.0000	15.5100	14.9400	15.1500	+10.584%	41	899	-62.046%
2025-11-20	13.5500	13.7000	13.5500	13.7000	-5.190%	40	896	-58.029%
2025-11-19	14.4500	14.4500	14.4500	14.4500	+0.697%	2	866	-60.208%
2025-11-18	14.3500	14.6000	14.3500	14.3500	-1.034%	14	866	-59.930%
2025-11-17	14.0000	14.5000	14.0000	14.5000	+7.407%	14	869	-60.345%
2025-11-14	13.7500	13.7500	13.5000	13.5000	+3.846%	12	868	-57.407%
2025-11-13	12.7500	13.0000	12.4000	13.0000	+9.244%	110	869	-55.769%
2025-11-12	11.7000	11.9100	11.7000	11.9000	+4.386%	101	865	-51.681%
2025-11-11	11.0500	12.2000	11.0500	11.4000	+8.571%	488	765	-49.561%
2025-11-10	10.5000	10.5000	10.5000	10.5000	-2.144%	10	703	-45.238%
2025-11-07	10.8900	11.0000	10.7300	10.7300	+7.623%	14	693	-46.412%
2025-11-06	10.4900	10.4900	9.9700	9.9700	+3.102%	2	702	-42.327%
2025-11-05	9.4500	9.6700	9.4500	9.6700	+2.872%	11	701	-40.538%
2025-11-04	9.4000	9.4000	9.4000	9.4000	+9.942%	4	693	-38.830%
2025-11-03	8.5500	8.5500	8.5500	8.5500	+4.908%	5	692	-32.749%
2025-10-31	8.1500	8.1500	8.1500	8.1500	0.000%	2	692	-29.448%
2025-10-30	8.1500	8.1500	8.1500	8.1500	+3.822%	1	694	-29.448%
2025-10-29	8.2000	8.2000	7.8500	7.8500	-1.875%	11	694	-26.752%
2025-10-28	7.8500	8.0000	7.8500	8.0000	-3.614%	23	685	-28.125%
2025-10-27	8.1500	8.3000	8.1500	8.3000	-2.007%	6	673	-30.723%
2025-10-24	8.4700	8.4700	8.4700	8.4700	-4.831%	2	673	-32.113%
2025-10-23	8.9000	8.9000	8.9000	8.9000	-1.657%	1	673	-35.393%
2025-10-22	9.4000	9.5000	9.0500	9.0500	0.000%	10	672	-36.464%
2025-10-21	8.8900	9.1300	8.8800	9.0500	+3.429%	27	668	-36.464%
2025-10-20	8.7500	8.7500	8.7500	8.7500	+2.941%	1	665	-34.286%
2025-10-17	8.2200	8.5000	8.2200	8.5000	+3.030%	11	665	-32.353%
2025-10-15	7.5000	8.2500	7.5000	8.2500	+1.351%	6	665	-30.303%
2025-10-13	8.1400	8.1400	8.1400	8.1400	+0.494%	1	665	-29.361%
2025-10-10	7.4500	8.1000	7.4500	8.1000	+4.516%	3	664	-29.012%
2025-10-09	7.8000	7.8000	7.7500	7.7500	-0.641%	6	663	-25.806%
2025-10-08	7.8000	7.8000	7.8000	7.8000	-6.024%	1	668	-26.282%
2025-10-07	7.6500	8.5000	7.6500	8.3000	+7.097%	7	663	-30.723%
2025-10-06	7.5000	7.7500	7.2500	7.7500	+3.333%	7	663	-25.806%
2025-10-03	7.5500	7.6500	7.5000	7.5000	-2.597%	5	664	-23.333%
2025-10-02	7.5500	7.7000	7.5500	7.7000	+2.667%	3	668	-25.325%
2025-09-30	8.0000	8.0000	7.5000	7.5000	-15.730%	71	670	-23.333%
2025-09-26	8.4300	8.9000	8.4300	8.9000	+6.587%	7	716	-35.393%
2025-09-25	8.1000	8.3500	8.0000	8.3500	+1.212%	5	718	-31.138%
2025-09-24	8.4000	8.4000	8.2500	8.2500	-1.198%	4	715	-30.303%
2025-09-23	8.0000	8.4000	7.9500	8.3500	+3.727%	28	715	-31.138%
2025-09-22	8.7500	8.9000	7.9500	8.0500	-3.012%	30	697	-28.571%
2025-09-19	8.3500	8.3500	8.2500	8.3000	-4.046%	18	685	-30.723%
2025-09-18	8.8000	8.8500	8.6500	8.6500	-4.945%	13	695	-33.526%
2025-09-17	9.5000	9.5000	8.9000	9.1000	-0.546%	25	697	-36.813%
2025-09-16	8.9000	9.1500	8.7500	9.1500	+0.549%	15	701	-37.158%
2025-09-15	8.3000	9.1000	8.3000	9.1000	+5.814%	65	696	-36.813%
2025-09-12	8.5000	9.1500	8.5000	8.6000	+6.173%	172	746	-33.140%
2025-09-11	8.0000	8.1000	7.9400	8.1000	-0.123%	9	780	-29.012%
2025-09-10	8.8500	8.8500	7.9000	8.1100	-14.089%	119	777	-29.100%
2025-09-09	9.6000	9.8500	9.0800	9.4400	-6.535%	66	819	-39.089%
2025-09-08	10.4000	10.4000	10.0000	10.1000	-4.717%	9	852	-43.069%
2025-09-05	10.4300	11.0000	10.4300	10.6000	+1.630%	71	855	-45.755%
2025-09-04	10.5500	10.9500	10.1900	10.4300	-2.066%	26	828	-44.871%
2025-09-03	10.4500	10.6500	10.2100	10.6500	+1.914%	14	823	-46.009%
2025-09-02	10.5500	10.6500	10.0000	10.4500	+11.170%	154	817	-44.976%
2025-08-29	9.0000	9.8000	9.0000	9.4000	+0.535%	15	748	-38.830%
2025-08-28	9.3000	9.5500	9.0700	9.3500	-5.076%	107	748	-38.503%
2025-08-27	10.1800	10.1800	9.8500	9.8500	-4.369%	6	832	-41.624%
2025-08-26	10.4100	10.4100	9.8500	10.3000	+8.421%	37	830	-44.175%
2025-08-25	10.2000	10.3000	9.5000	9.5000	-7.317%	67	793	-39.474%
2025-08-22	10.3500	10.3500	9.8000	10.2500	-2.381%	5	726	-43.902%
2025-08-21	10.4500	10.5800	9.6000	10.5000	-5.830%	15	725	-45.238%
2025-08-20	11.0000	11.1500	11.0000	11.1500	+4.695%	10	727	-48.430%
2025-08-19	9.5000	11.0000	9.5000	10.6500	+11.169%	53	725	-46.009%
2025-08-18	8.7000	9.7000	8.7000	9.5800	+1.915%	45	685	-39.979%
2025-08-15	7.9500	9.5000	7.9500	9.4000	+3.297%	63	642	-38.830%
2025-08-14	9.2000	9.4500	8.6000	9.1000	+12.346%	80	584	-36.813%
2025-08-13	7.4000	8.5000	7.4000	8.1000	+12.500%	131	520	-29.012%
2025-08-12	8.3100	8.3100	6.3000	7.2000	-24.607%	37	404	-20.139%
2025-08-11	8.0000	9.5500	8.0000	9.5500	+19.375%	4	378	-39.791%
2025-08-08	7.9500	9.1100	7.7000	8.0000	-5.771%	14	382	-28.125%
2025-08-07	9.3000	9.3000	8.4900	8.4900	-7.717%	59	382	-32.273%
2025-08-06	9.4000	9.4000	9.2000	9.2000	+5.143%	4	430	-37.500%
2025-08-05	8.6000	8.7500	8.6000	8.7500	-7.895%	10	428	-34.286%
2025-08-04	9.6000	9.6500	9.5000	9.5000	-3.061%	57	422	-39.474%
2025-08-01	9.6100	9.8600	9.6100	9.8000	+15.294%	10	374	-41.327%
2025-07-31	9.0000	9.0000	8.5000	8.5000	-9.574%	18	374	-32.353%
2025-07-30	9.7000	9.7000	9.2500	9.4000	+0.535%	27	384	-38.830%
2025-07-29	9.6000	9.7000	9.3500	9.3500	-0.532%	12	388	-38.503%
2025-07-28	9.2000	9.7000	8.8200	9.4000	-2.591%	53	379	-38.830%
2025-07-25	9.9500	10.2000	9.1300	9.6500	-3.500%	31	333	-40.415%
2025-07-24	11.8500	11.8500	10.0000	10.0000	-8.676%	51	336	-42.500%
2025-07-23	11.0800	11.0800	10.9500	10.9500	+4.286%	7	356	-47.489%
2025-07-22	11.1000	11.1000	10.5000	10.5000	-6.500%	2	351	-45.238%
2025-07-21	10.9300	11.2300	10.9000	11.2300	-0.178%	11	351	-48.798%
2025-07-18	11.3000	12.0000	11.2500	11.2500	+5.140%	31	351	-48.889%
2025-07-17	10.6000	10.7500	10.6000	10.7000	+0.094%	10	345	-46.262%
2025-07-16	10.5000	10.6900	10.5000	10.6900	-1.384%	4	335	-46.211%
2025-07-15	10.5000	10.8500	10.5000	10.8400	+1.784%	12	331	-46.956%
2025-07-14	10.9300	11.0000	10.6500	10.6500	-6.167%	28	328	-46.009%
2025-07-11	10.5000	11.4000	10.4500	11.3500	+14.646%	105	306	-49.339%
2025-07-10	9.9000	9.9000	9.9000	9.9000	-1.000%	1	210	-41.919%
2025-07-09	10.3200	10.6000	10.0000	10.0000	-3.568%	3	210	-42.500%
2025-07-08	10.3700	10.3700	10.3700	10.3700	-6.577%	1	207	-44.552%
2025-07-07	11.2000	11.2000	10.5000	11.1000	+6.731%	6	206	-48.198%
2025-07-03	10.2500	10.8500	10.2500	10.4000	-4.412%	53	155	-44.712%
2025-07-02	10.1700	10.8800	10.1700	10.8800	+0.741%	5	155	-47.151%
2025-07-01	11.4000	11.6700	10.8000	10.8000	+0.559%	13	151	-46.759%
2025-06-30	10.7000	10.7400	10.7000	10.7400	-1.287%	3	142	-46.462%
2025-06-27	11.0000	11.0000	10.8000	10.8800	-4.394%	8	139	-47.151%
2025-06-26	11.1500	11.5000	10.8500	11.3800	+8.381%	37	144	-49.473%
2025-06-25	11.6400	11.6400	10.5000	10.5000	+0.962%	32	160	-45.238%
2025-06-24	11.4500	11.4500	10.4000	10.4000	-6.306%	7	128	-44.712%
2025-06-23	12.1900	12.1900	11.1000	11.1000	-5.532%	32	133	-48.198%
2025-06-20	11.0000	12.2500	11.0000	11.7500	-7.480%	22	140	-51.064%
2025-06-18	12.5100	12.7300	11.7900	12.7000	+2.834%	6	135	-54.724%
2025-06-17	12.9000	12.9000	11.5200	12.3500	-5.000%	18	135	-53.441%
2025-06-16	13.4500	13.5900	13.0000	13.0000	-3.704%	65	144	-55.769%
2025-06-13	14.0000	14.0000	13.0500	13.5000	+3.053%	20	148	-57.407%
2025-06-12	13.6800	13.6800	13.1000	13.1000	-2.963%	11	150	-56.107%
2025-06-11	13.1000	13.9000	13.1000	13.5000	+1.810%	44	140	-57.407%
2025-06-10	12.9500	14.2000	12.9500	13.2600	+2.000%	28	107	-56.637%
2025-06-09	13.1900	13.4000	13.0000	13.0000	-8.964%	24	94	-55.769%
2025-06-06	14.2500	14.2800	13.2000	14.2800	-1.856%	32	74	-59.734%
2025-06-05	14.2500	15.0000	14.2500	14.5500	+0.345%	17	72	-60.481%
2025-06-04	15.2400	15.2400	14.1800	14.5000	-2.357%	11	60	-60.345%
2025-06-03	14.2500	15.5000	13.7200	14.8500	-2.941%	44	50	-61.279%
2025-06-02	15.5000	15.7800	15.0000	15.3000	-4.375%	14	29	-62.418%
2025-05-30	16.0000	16.0000	16.0000	16.0000	-1.235%	2	20	-64.063%
2025-05-29	15.2500	16.2000	14.5500	16.2000	+4.247%	15	19	-64.506%
2025-05-28	14.6000	15.8000	14.6000	15.5400	+5.714%	5	14	-62.999%
2025-05-27	16.2000	16.2000	13.9800	14.7000	-9.483%	14	9	-60.884%
2025-05-22	17.0000	17.0000	15.0000	16.2400	0.000%	3	3	-64.594%

.dark-mode .L46Qn3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L46Qn3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P45CRWV Dec 17 2027 45.00 Put (CRWV271217P00045000)option OPRA

CRWV20271217P45
CRWV Dec 17 2027 45.00 Put (CRWV271217P00045000)
option OPRA