Dark

CRWV20271217P50
CRWV Dec 17 2027 50.00 Put (CRWV271217P00050000)
option OPRA

EOD

Jun 24, 2026

10.80+6.614%(+0.67)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	10.3500	10.8000	10.3500	10.8000	+6.614%	15	555	0.000%
2026-06-23	10.0000	10.9300	10.0000	10.1300	+6.073%	57	540	+6.614%
2026-06-22	9.5500	9.6200	9.5500	9.5500	+7.303%	41	542	+13.089%
2026-06-17	8.9000	8.9000	8.9000	8.9000	0.000%	1	527	+21.348%
2026-06-16	9.0500	9.0500	8.9000	8.9000	-12.745%	15	527	+21.348%
2026-06-08	10.1500	10.2100	10.1500	10.2000	-3.318%	16	537	+5.882%
2026-06-05	10.1000	10.5600	10.1000	10.5500	+9.781%	25	543	+2.370%
2026-06-04	9.8400	9.8400	9.6100	9.6100	+3.333%	2	518	+12.383%
2026-06-03	9.3000	9.3000	9.3000	9.3000	+6.897%	1	517	+16.129%
2026-06-02	8.4000	8.7000	8.4000	8.7000	-5.946%	6	516	+24.138%
2026-06-01	9.2500	9.2500	9.2500	9.2500	-7.500%	1	513	+16.757%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+1.729%	1	512	+8.000%
2026-05-20	9.8300	9.8300	9.8300	9.8300	-0.707%	6	512	+9.868%
2026-05-18	10.0000	10.0000	9.9000	9.9000	+8.553%	11	523	+9.091%
2026-05-12	9.1200	9.1200	9.1200	9.1200	+19.216%	4	523	+18.421%
2026-05-06	7.5000	7.7000	7.5000	7.6500	-18.617%	81	523	+41.176%
2026-04-29	9.4000	9.4000	9.4000	9.4000	-1.053%	1	483	+14.894%
2026-04-28	9.5000	9.5000	9.5000	9.5000	0.000%	1	483	+13.684%
2026-04-24	9.5000	9.5000	9.5000	9.5000	+19.798%	1	484	+13.684%
2026-04-22	7.9300	7.9300	7.9300	7.9300	-9.886%	1	485	+36.192%
2026-04-20	8.8000	8.8000	8.8000	8.8000	+3.286%	2	484	+22.727%
2026-04-17	8.5200	8.5200	8.5200	8.5200	-0.351%	1	486	+26.761%
2026-04-16	9.0000	9.0000	8.5500	8.5500	-5.000%	7	487	+26.316%
2026-04-15	9.3000	9.3000	9.0000	9.0000	+2.041%	6	493	+20.000%
2026-04-14	8.8200	8.8200	8.8200	8.8200	-10.000%	1	499	+22.449%
2026-04-13	10.0000	10.0000	9.8000	9.8000	-2.000%	12	499	+10.204%
2026-04-10	10.1000	10.1000	10.0000	10.0000	-11.190%	10	500	+8.000%
2026-04-09	11.2000	11.2600	11.2000	11.2600	-6.401%	4	507	-4.085%
2026-04-08	12.0000	12.0300	11.9500	12.0300	-5.647%	4	508	-10.224%
2026-04-07	12.7500	12.7500	12.7500	12.7500	-6.250%	2	507	-15.294%
2026-04-02	13.6000	13.6000	13.6000	13.6000	-0.366%	1	509	-20.588%
2026-04-01	13.4200	14.5000	13.4200	13.6500	-4.211%	3	509	-20.879%
2026-03-31	14.9500	14.9500	14.2500	14.2500	-7.946%	4	508	-24.211%
2026-03-30	15.5500	15.5500	15.4800	15.4800	+5.306%	4	511	-30.233%
2026-03-27	14.0000	14.7000	14.0000	14.7000	+10.526%	7	511	-26.531%
2026-03-26	13.3000	13.3000	13.3000	13.3000	+5.305%	1	511	-18.797%
2026-03-25	12.4500	12.6300	12.4500	12.6300	-6.097%	31	510	-14.489%
2026-03-23	13.7500	13.7500	13.4500	13.4500	-3.929%	12	541	-19.703%
2026-03-20	14.0000	14.0000	14.0000	14.0000	+2.339%	1	552	-22.857%
2026-03-16	13.6800	13.6800	13.6800	13.6800	-8.065%	10	552	-21.053%
2026-03-12	14.7000	14.8800	14.7000	14.8800	-7.864%	2	562	-27.419%
2026-03-09	16.1500	16.1500	16.1500	16.1500	+0.937%	1	563	-33.127%
2026-03-06	16.0000	16.0000	15.4200	16.0000	+2.236%	8	563	-32.500%
2026-03-04	15.6600	15.6600	15.6500	15.6500	-3.988%	16	563	-30.990%
2026-03-03	17.0000	17.0000	16.3000	16.3000	+0.617%	6	573	-33.742%
2026-02-27	15.8500	16.2000	15.3500	16.2000	+17.391%	15	573	-33.333%
2026-02-26	14.0000	14.0000	13.8000	13.8000	-1.429%	3	572	-21.739%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-7.591%	1	575	-22.857%
2026-02-23	15.1500	15.1500	15.1500	15.1500	+2.365%	1	575	-28.713%
2026-02-18	14.8000	14.8000	14.8000	14.8000	-1.333%	1	575	-27.027%
2026-02-13	14.4300	15.0000	14.4300	15.0000	+2.389%	3	577	-28.000%
2026-02-12	15.1000	15.1000	14.6500	14.6500	+0.549%	20	577	-26.280%
2026-02-11	14.6300	14.9000	14.5700	14.5700	+3.333%	10	577	-25.875%
2026-02-09	14.0000	14.1000	14.0000	14.1000	-3.754%	28	578	-23.404%
2026-02-06	14.4900	14.6500	14.4900	14.6500	-5.788%	13	577	-26.280%
2026-02-05	15.5000	15.5500	15.3500	15.5500	+3.667%	3	568	-30.547%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+10.294%	1	569	-28.000%
2026-02-03	13.7000	13.7000	13.6000	13.6000	+0.221%	2	569	-20.588%
2026-02-02	13.5700	13.5700	13.5700	13.5700	+4.385%	1	568	-20.413%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+5.691%	1	569	-16.923%
2026-01-28	11.0000	12.3000	11.0000	12.3000	+2.500%	15	568	-12.195%
2026-01-27	12.4000	12.4000	11.8000	12.0000	-4.077%	37	566	-10.000%
2026-01-26	11.9500	12.5100	11.9500	12.5100	-5.940%	23	596	-13.669%
2026-01-23	14.1200	14.1200	13.3000	13.3000	-10.135%	5	588	-18.797%
2026-01-21	14.8000	14.8000	14.8000	14.8000	+14.109%	1	584	-27.027%
2026-01-16	12.9500	13.0500	12.8000	12.9700	+0.543%	42	573	-16.731%
2026-01-15	12.9000	12.9000	12.9000	12.9000	-8.834%	1	573	-16.279%
2026-01-14	14.0100	14.1500	14.0100	14.1500	+0.712%	40	573	-23.675%
2026-01-13	13.8500	14.0500	13.7500	14.0500	+2.555%	12	553	-23.132%
2026-01-12	14.3000	14.3000	13.7000	13.7000	-12.739%	87	542	-21.168%
2026-01-08	15.7000	15.7000	15.7000	15.7000	+1.290%	10	501	-31.210%
2026-01-06	15.5000	15.5000	15.5000	15.5000	+1.974%	1	494	-30.323%
2026-01-02	15.6000	15.6000	15.2000	15.2000	-2.999%	51	493	-28.947%
2025-12-31	15.8000	15.9500	15.6700	15.6700	-0.191%	57	555	-31.078%
2025-12-30	15.7000	15.7000	15.7000	15.7000	-0.633%	1	555	-31.210%
2025-12-29	15.8000	15.8000	15.8000	15.8000	+8.591%	30	555	-31.646%
2025-12-22	14.5500	14.5500	14.5500	14.5500	-4.276%	75	519	-25.773%
2025-12-19	15.9500	15.9500	15.2000	15.2000	-10.324%	7	519	-28.947%
2025-12-18	17.4500	17.4500	16.9500	16.9500	-3.693%	11	525	-36.283%
2025-12-17	16.8400	17.6000	16.8400	17.6000	+5.389%	3	516	-38.636%
2025-12-16	16.2900	16.7000	16.2900	16.7000	+11.333%	33	516	-35.329%
2025-12-12	14.8000	15.0000	14.8000	15.0000	+1.215%	5	485	-28.000%
2025-12-11	14.7200	14.8200	14.7200	14.8200	+3.060%	12	486	-27.126%
2025-12-10	14.2000	14.3800	14.2000	14.3800	+4.582%	2	484	-24.896%
2025-12-09	13.7500	13.7500	13.7500	13.7500	-4.514%	10	482	-21.455%
2025-12-08	15.5000	15.5700	14.4000	14.4000	-4.000%	5	472	-25.000%
2025-12-05	15.2000	15.2500	15.0000	15.0000	-3.846%	3	473	-28.000%
2025-12-04	15.6000	15.6000	15.6000	15.6000	-6.810%	1	472	-30.769%
2025-12-01	16.7400	16.7400	16.7400	16.7400	-1.818%	1	473	-35.484%
2025-11-28	16.9000	17.0500	16.9000	17.0500	-1.502%	3	473	-36.657%
2025-11-25	17.6000	17.6000	17.3100	17.3100	-1.648%	17	470	-37.608%
2025-11-21	18.1500	19.2000	17.6000	17.6000	+16.325%	19	469	-38.636%
2025-11-13	15.0000	15.1300	15.0000	15.1300	+6.175%	8	474	-28.619%
2025-11-12	14.2500	14.2500	14.2500	14.2500	+2.888%	5	468	-24.211%
2025-11-11	13.5500	14.0000	13.5000	13.8500	+8.203%	13	463	-22.022%
2025-11-07	12.8000	13.5500	12.8000	12.8000	+5.698%	20	462	-15.625%
2025-11-06	12.1100	12.1100	12.1100	12.1100	+4.397%	1	458	-10.818%
2025-11-05	11.6500	11.6500	11.6000	11.6000	+2.203%	30	457	-6.897%
2025-11-04	11.3500	11.3500	11.3500	11.3500	+8.612%	1	481	-4.846%
2025-11-03	10.4500	10.4500	10.4500	10.4500	+2.451%	1	481	+3.349%
2025-10-31	10.2000	10.4500	10.0000	10.2000	+8.511%	7	481	+5.882%
2025-10-29	9.6500	9.8000	9.4000	9.4000	-3.093%	12	486	+14.894%
2025-10-28	9.7000	9.7000	9.7000	9.7000	-3.000%	1	487	+11.340%
2025-10-27	10.2000	10.2000	10.0000	10.0000	-2.439%	7	495	+8.000%
2025-10-24	10.2500	10.2500	10.2500	10.2500	-9.292%	1	495	+5.366%
2025-10-22	11.5000	11.5000	11.3000	11.3000	+7.619%	2	496	-4.425%
2025-10-20	10.7400	10.7400	10.5000	10.5000	-3.226%	10	496	+2.857%
2025-10-17	10.4500	10.8500	10.4500	10.8500	+9.818%	6	488	-0.461%
2025-10-14	9.8800	9.8800	9.8800	9.8800	+2.490%	1	494	+9.312%
2025-10-13	9.6400	9.6400	9.6400	9.6400	+1.474%	10	494	+12.033%
2025-10-10	9.2500	9.5000	9.2500	9.5000	-0.210%	3	503	+13.684%
2025-10-09	9.5200	9.5200	9.5200	9.5200	+0.211%	2	502	+13.445%
2025-10-08	9.7000	9.7000	9.5000	9.5000	-4.040%	6	502	+13.684%
2025-10-07	9.9700	9.9700	9.9000	9.9000	+5.319%	11	503	+9.091%
2025-10-06	9.1000	9.4000	9.0000	9.4000	0.000%	3	503	+14.894%
2025-10-03	9.1000	9.4000	9.1000	9.4000	-2.591%	26	503	+14.894%
2025-10-01	9.6500	9.6500	9.6500	9.6500	+3.763%	3	502	+11.917%
2025-09-30	9.5000	9.5000	9.1000	9.3000	-12.921%	22	502	+16.129%
2025-09-29	10.6800	10.6800	10.6800	10.6800	+0.755%	1	487	+1.124%
2025-09-26	10.5000	10.6000	10.5000	10.6000	+6.000%	2	487	+1.887%
2025-09-24	9.9100	10.0000	9.9100	10.0000	-1.478%	4	487	+8.000%
2025-09-23	10.1500	10.1500	10.1500	10.1500	+2.010%	5	484	+6.404%
2025-09-22	10.5400	10.5400	9.8000	9.9500	-5.238%	32	479	+8.543%
2025-09-18	10.7600	10.7600	10.5000	10.5000	-1.869%	6	481	+2.857%
2025-09-17	11.0000	11.0000	10.7000	10.7000	-3.863%	4	481	+0.935%
2025-09-16	10.8200	11.1300	10.8200	11.1300	+8.585%	56	481	-2.965%
2025-09-15	10.0000	10.2500	10.0000	10.2500	-2.381%	5	426	+5.366%
2025-09-12	10.1800	11.0500	10.1500	10.5000	+7.143%	20	425	+2.857%
2025-09-11	10.1000	10.1000	9.8000	9.8000	-2.970%	37	418	+10.204%
2025-09-10	10.9000	12.7800	9.5600	10.1000	-13.823%	79	411	+6.931%
2025-09-09	11.4000	11.7200	11.4000	11.7200	-3.539%	9	434	-7.850%
2025-09-08	12.1500	12.1500	12.1500	12.1500	-7.252%	1	441	-11.111%
2025-09-05	13.0600	13.1000	13.0600	13.1000	-0.758%	10	442	-17.557%
2025-09-04	13.2200	13.2200	12.8500	13.2000	+4.679%	7	440	-18.182%
2025-09-02	12.6000	12.8500	12.4000	12.6100	+8.707%	12	434	-14.354%
2025-08-29	11.5500	11.6000	11.5500	11.6000	+3.571%	3	430	-6.897%
2025-08-28	11.3800	11.9000	11.0300	11.2000	-8.197%	68	430	-3.571%
2025-08-27	12.1500	12.4600	11.9500	12.2000	-2.008%	51	422	-11.475%
2025-08-26	12.0000	12.4500	12.0000	12.4500	-0.559%	9	454	-13.253%
2025-08-25	11.2000	12.5200	11.2000	12.5200	+4.333%	73	445	-13.738%
2025-08-22	12.1900	12.1900	12.0000	12.0000	-5.512%	2	372	-10.000%
2025-08-21	12.7300	12.7300	12.7000	12.7000	-4.511%	6	370	-14.961%
2025-08-20	13.6000	13.9500	13.3000	13.3000	+4.314%	6	368	-18.797%
2025-08-19	12.6500	13.4000	12.6200	12.7500	+8.051%	33	364	-15.294%
2025-08-18	11.3700	12.0000	11.2500	11.8000	+0.426%	77	341	-8.475%
2025-08-15	11.9500	12.0000	10.6500	11.7500	+5.004%	39	264	-8.085%
2025-08-14	10.5000	11.7000	9.8500	11.1900	+7.803%	72	250	-3.485%
2025-08-13	10.2500	10.3800	9.2500	10.3800	+12.216%	30	182	+4.046%
2025-08-12	9.6500	9.6500	9.2500	9.2500	-2.116%	8	156	+16.757%
2025-08-11	9.8000	9.8000	9.4500	9.4500	-7.353%	3	153	+14.286%
2025-08-08	10.2000	10.2000	10.2000	10.2000	+1.493%	7	154	+5.882%
2025-08-07	10.6500	10.6500	10.0500	10.0500	0.000%	4	151	+7.463%
2025-08-06	11.2500	11.2500	10.0500	10.0500	-11.454%	3	153	+7.463%
2025-08-05	10.5500	11.3500	10.5500	11.3500	-2.155%	8	151	-4.846%
2025-08-04	11.4700	11.7200	11.3200	11.6000	-1.695%	14	157	-6.897%
2025-08-01	12.2000	12.2000	11.7600	11.8000	+9.259%	13	149	-8.475%
2025-07-31	11.2000	11.2000	10.4000	10.8000	-5.180%	22	159	0.000%
2025-07-30	12.4500	12.4500	10.9300	11.3900	-5.083%	18	165	-5.180%
2025-07-29	12.0000	12.0000	12.0000	12.0000	+7.143%	1	151	-10.000%
2025-07-28	11.8800	12.1700	11.2000	11.2000	-1.668%	14	150	-3.571%
2025-07-25	11.7500	11.7500	11.0500	11.3900	-5.083%	10	153	-5.180%
2025-07-24	12.7700	12.7700	12.0000	12.0000	-9.297%	22	153	-10.000%
2025-07-23	12.9000	13.2500	12.9000	13.2300	+6.265%	9	160	-18.367%
2025-07-22	12.4500	12.4500	12.4500	12.4500	-5.682%	1	155	-13.253%
2025-07-21	13.0000	13.2000	12.9500	13.2000	-2.222%	11	154	-18.182%
2025-07-18	13.5000	14.0200	13.5000	13.5000	+1.124%	9	156	-20.000%
2025-07-17	13.3000	13.3500	12.8500	13.3500	+2.692%	20	149	-19.101%
2025-07-16	12.8500	13.1800	12.7500	13.0000	+0.775%	20	135	-16.923%
2025-07-15	13.0000	13.0000	12.9000	12.9000	-3.153%	2	120	-16.279%
2025-07-14	13.3300	13.3300	13.3200	13.3200	-1.333%	55	120	-18.919%
2025-07-11	12.9900	13.5000	12.7600	13.5000	+5.469%	6	70	-20.000%
2025-07-10	12.4500	13.0000	12.4500	12.8000	+4.661%	5	65	-15.625%
2025-07-09	12.0000	12.3500	12.0000	12.2300	+0.246%	5	62	-11.693%
2025-07-08	12.8000	12.8000	12.2000	12.2000	-2.008%	3	61	-11.475%
2025-07-07	12.4500	12.4500	12.4500	12.4500	-3.488%	1	60	-13.253%
2025-07-03	12.9000	12.9000	12.9000	12.9000	+1.575%	1	58	-16.279%
2025-07-01	14.0000	14.0000	12.7000	12.7000	+1.600%	11	58	-14.961%
2025-06-30	12.5000	12.5000	12.5000	12.5000	-3.101%	1	47	-13.600%
2025-06-27	12.9000	12.9000	12.9000	12.9000	-3.008%	1	46	-16.279%
2025-06-26	13.9500	13.9500	12.9000	13.3000	+0.377%	44	45	-18.797%
2025-06-25	12.2000	13.2500	12.2000	13.2500	+1.145%	9	53	-18.491%
2025-06-24	12.8000	13.1000	12.8000	13.1000	-4.380%	11	48	-17.557%
2025-06-23	13.7000	13.7000	13.7000	13.7000	-8.667%	1	48	-21.168%
2025-06-18	15.0000	15.0000	15.0000	15.0000	+5.337%	1	48	-28.000%
2025-06-17	14.8000	14.8000	14.2400	14.2400	-4.430%	21	48	-24.157%
2025-06-13	14.9000	14.9000	14.9000	14.9000	-6.289%	4	47	-27.517%
2025-06-12	15.9500	15.9500	15.9000	15.9000	-1.852%	11	45	-32.075%
2025-06-11	16.3300	16.5000	15.5500	16.2000	+0.872%	36	53	-33.333%
2025-06-10	15.9500	16.0600	15.9500	16.0600	+0.375%	19	27	-32.752%
2025-06-09	15.4400	16.0000	15.4400	16.0000	-4.192%	8	18	-32.500%
2025-06-06	16.7000	16.7000	16.7000	16.7000	-4.023%	2	23	-35.329%
2025-06-05	17.5000	17.5800	17.0000	17.4000	-0.685%	11	23	-37.931%
2025-06-03	17.5200	17.5200	17.5200	17.5200	-4.262%	10	17	-38.356%
2025-06-02	18.3000	18.3000	18.3000	18.3000	-4.088%	1	20	-40.984%
2025-05-30	18.7000	19.0800	18.7000	19.0800	+9.029%	4	19	-43.396%
2025-05-29	18.4700	18.4700	17.5000	17.5000	-5.660%	2	17	-38.286%
2025-05-28	18.5500	18.5500	18.5500	18.5500	+6.000%	10	15	-41.779%
2025-05-27	17.5000	17.5000	17.5000	17.5000	0.000%	5	5	-38.286%

.dark-mode .Vg5rNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vg5rNQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P50CRWV Dec 17 2027 50.00 Put (CRWV271217P00050000)option OPRA

CRWV20271217P50
CRWV Dec 17 2027 50.00 Put (CRWV271217P00050000)
option OPRA