Dark

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

EOD

Aug 13, 2026

7.50+2.041%(+0.15)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.3000	7.5000	7.1500	7.5000	+2.041%	29	512	0.000%
2026-08-12	8.0000	8.2000	7.3500	7.3500	-25.982%	103	485	+2.041%
2026-08-11	10.2500	10.2500	9.9300	9.9300	-4.519%	9	577	-24.471%
2026-08-10	10.4000	10.4000	10.4000	10.4000	-7.801%	1	579	-27.885%
2026-08-07	11.2100	11.2800	11.2100	11.2800	-3.093%	50	578	-33.511%
2026-08-06	11.4600	11.6400	11.3300	11.6400	-4.198%	3	626	-35.567%
2026-08-03	12.8700	12.8700	12.1500	12.1500	-7.815%	106	623	-38.272%
2026-07-31	13.2500	13.2500	13.1800	13.1800	-17.984%	2	722	-43.096%
2026-07-29	15.5000	16.0700	15.5000	16.0700	+11.211%	3	722	-53.329%
2026-07-27	13.9000	14.4500	13.9000	14.4500	+2.410%	31	719	-48.097%
2026-07-24	13.8200	14.1100	13.8200	14.1100	+11.984%	2	708	-46.846%
2026-07-22	12.7500	12.7500	12.6000	12.6000	-6.736%	7	708	-40.476%
2026-07-21	13.5100	13.5100	13.5100	13.5100	-4.859%	4	708	-44.486%
2026-07-20	13.7700	14.2000	13.7300	14.2000	-1.045%	189	704	-47.183%
2026-07-17	14.5000	14.5000	14.3500	14.3500	+10.046%	2	554	-47.735%
2026-07-15	13.0000	13.3500	13.0000	13.0400	+6.885%	42	555	-42.485%
2026-07-14	12.7500	12.7500	12.2000	12.2000	+4.901%	15	551	-38.525%
2026-07-13	11.6300	11.6300	11.6300	11.6300	-1.357%	1	536	-35.512%
2026-07-10	11.3700	11.8200	11.2600	11.7900	+3.968%	30	535	-36.387%
2026-07-09	11.3500	11.3500	11.3400	11.3400	-10.709%	11	556	-33.862%
2026-07-07	12.3300	12.7000	12.3300	12.7000	+1.276%	2	566	-40.945%
2026-07-02	12.4000	12.5400	12.4000	12.5400	+6.002%	3	565	-40.191%
2026-07-01	11.8000	11.8300	11.8000	11.8300	+12.667%	20	565	-36.602%
2026-06-30	10.5000	10.5000	10.5000	10.5000	-2.778%	15	545	-28.571%
2026-06-24	10.3500	10.8000	10.3500	10.8000	+6.614%	15	555	-30.556%
2026-06-23	10.0000	10.9300	10.0000	10.1300	+6.073%	57	540	-25.962%
2026-06-22	9.5500	9.6200	9.5500	9.5500	+7.303%	41	542	-21.466%
2026-06-17	8.9000	8.9000	8.9000	8.9000	0.000%	1	527	-15.730%
2026-06-16	9.0500	9.0500	8.9000	8.9000	-12.745%	15	527	-15.730%
2026-06-08	10.1500	10.2100	10.1500	10.2000	-3.318%	16	537	-26.471%
2026-06-05	10.1000	10.5600	10.1000	10.5500	+9.781%	25	543	-28.910%
2026-06-04	9.8400	9.8400	9.6100	9.6100	+3.333%	2	518	-21.956%
2026-06-03	9.3000	9.3000	9.3000	9.3000	+6.897%	1	517	-19.355%
2026-06-02	8.4000	8.7000	8.4000	8.7000	-5.946%	6	516	-13.793%
2026-06-01	9.2500	9.2500	9.2500	9.2500	-7.500%	1	513	-18.919%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+1.729%	1	512	-25.000%
2026-05-20	9.8300	9.8300	9.8300	9.8300	-0.707%	6	512	-23.703%
2026-05-18	10.0000	10.0000	9.9000	9.9000	+8.553%	11	523	-24.242%
2026-05-12	9.1200	9.1200	9.1200	9.1200	+19.216%	4	523	-17.763%
2026-05-06	7.5000	7.7000	7.5000	7.6500	-18.617%	81	523	-1.961%
2026-04-29	9.4000	9.4000	9.4000	9.4000	-1.053%	1	483	-20.213%
2026-04-28	9.5000	9.5000	9.5000	9.5000	0.000%	1	483	-21.053%
2026-04-24	9.5000	9.5000	9.5000	9.5000	+19.798%	1	484	-21.053%
2026-04-22	7.9300	7.9300	7.9300	7.9300	-9.886%	1	485	-5.422%
2026-04-20	8.8000	8.8000	8.8000	8.8000	+3.286%	2	484	-14.773%
2026-04-17	8.5200	8.5200	8.5200	8.5200	-0.351%	1	486	-11.972%
2026-04-16	9.0000	9.0000	8.5500	8.5500	-5.000%	7	487	-12.281%
2026-04-15	9.3000	9.3000	9.0000	9.0000	+2.041%	6	493	-16.667%
2026-04-14	8.8200	8.8200	8.8200	8.8200	-10.000%	1	499	-14.966%
2026-04-13	10.0000	10.0000	9.8000	9.8000	-2.000%	12	499	-23.469%
2026-04-10	10.1000	10.1000	10.0000	10.0000	-11.190%	10	500	-25.000%
2026-04-09	11.2000	11.2600	11.2000	11.2600	-6.401%	4	507	-33.393%
2026-04-08	12.0000	12.0300	11.9500	12.0300	-5.647%	4	508	-37.656%
2026-04-07	12.7500	12.7500	12.7500	12.7500	-6.250%	2	507	-41.176%
2026-04-02	13.6000	13.6000	13.6000	13.6000	-0.366%	1	509	-44.853%
2026-04-01	13.4200	14.5000	13.4200	13.6500	-4.211%	3	509	-45.055%
2026-03-31	14.9500	14.9500	14.2500	14.2500	-7.946%	4	508	-47.368%
2026-03-30	15.5500	15.5500	15.4800	15.4800	+5.306%	4	511	-51.550%
2026-03-27	14.0000	14.7000	14.0000	14.7000	+10.526%	7	511	-48.980%
2026-03-26	13.3000	13.3000	13.3000	13.3000	+5.305%	1	511	-43.609%
2026-03-25	12.4500	12.6300	12.4500	12.6300	-6.097%	31	510	-40.618%
2026-03-23	13.7500	13.7500	13.4500	13.4500	-3.929%	12	541	-44.238%
2026-03-20	14.0000	14.0000	14.0000	14.0000	+2.339%	1	552	-46.429%
2026-03-16	13.6800	13.6800	13.6800	13.6800	-8.065%	10	552	-45.175%
2026-03-12	14.7000	14.8800	14.7000	14.8800	-7.864%	2	562	-49.597%
2026-03-09	16.1500	16.1500	16.1500	16.1500	+0.937%	1	563	-53.560%
2026-03-06	16.0000	16.0000	15.4200	16.0000	+2.236%	8	563	-53.125%
2026-03-04	15.6600	15.6600	15.6500	15.6500	-3.988%	16	563	-52.077%
2026-03-03	17.0000	17.0000	16.3000	16.3000	+0.617%	6	573	-53.988%
2026-02-27	15.8500	16.2000	15.3500	16.2000	+17.391%	15	573	-53.704%
2026-02-26	14.0000	14.0000	13.8000	13.8000	-1.429%	3	572	-45.652%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-7.591%	1	575	-46.429%
2026-02-23	15.1500	15.1500	15.1500	15.1500	+2.365%	1	575	-50.495%
2026-02-18	14.8000	14.8000	14.8000	14.8000	-1.333%	1	575	-49.324%
2026-02-13	14.4300	15.0000	14.4300	15.0000	+2.389%	3	577	-50.000%
2026-02-12	15.1000	15.1000	14.6500	14.6500	+0.549%	20	577	-48.805%
2026-02-11	14.6300	14.9000	14.5700	14.5700	+3.333%	10	577	-48.524%
2026-02-09	14.0000	14.1000	14.0000	14.1000	-3.754%	28	578	-46.809%
2026-02-06	14.4900	14.6500	14.4900	14.6500	-5.788%	13	577	-48.805%
2026-02-05	15.5000	15.5500	15.3500	15.5500	+3.667%	3	568	-51.768%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+10.294%	1	569	-50.000%
2026-02-03	13.7000	13.7000	13.6000	13.6000	+0.221%	2	569	-44.853%
2026-02-02	13.5700	13.5700	13.5700	13.5700	+4.385%	1	568	-44.731%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+5.691%	1	569	-42.308%
2026-01-28	11.0000	12.3000	11.0000	12.3000	+2.500%	15	568	-39.024%
2026-01-27	12.4000	12.4000	11.8000	12.0000	-4.077%	37	566	-37.500%
2026-01-26	11.9500	12.5100	11.9500	12.5100	-5.940%	23	596	-40.048%
2026-01-23	14.1200	14.1200	13.3000	13.3000	-10.135%	5	588	-43.609%
2026-01-21	14.8000	14.8000	14.8000	14.8000	+14.109%	1	584	-49.324%
2026-01-16	12.9500	13.0500	12.8000	12.9700	+0.543%	42	573	-42.174%
2026-01-15	12.9000	12.9000	12.9000	12.9000	-8.834%	1	573	-41.860%
2026-01-14	14.0100	14.1500	14.0100	14.1500	+0.712%	40	573	-46.996%
2026-01-13	13.8500	14.0500	13.7500	14.0500	+2.555%	12	553	-46.619%
2026-01-12	14.3000	14.3000	13.7000	13.7000	-12.739%	87	542	-45.255%
2026-01-08	15.7000	15.7000	15.7000	15.7000	+1.290%	10	501	-52.229%
2026-01-06	15.5000	15.5000	15.5000	15.5000	+1.974%	1	494	-51.613%
2026-01-02	15.6000	15.6000	15.2000	15.2000	-2.999%	51	493	-50.658%
2025-12-31	15.8000	15.9500	15.6700	15.6700	-0.191%	57	555	-52.138%
2025-12-30	15.7000	15.7000	15.7000	15.7000	-0.633%	1	555	-52.229%
2025-12-29	15.8000	15.8000	15.8000	15.8000	+8.591%	30	555	-52.532%
2025-12-22	14.5500	14.5500	14.5500	14.5500	-4.276%	75	519	-48.454%
2025-12-19	15.9500	15.9500	15.2000	15.2000	-10.324%	7	519	-50.658%
2025-12-18	17.4500	17.4500	16.9500	16.9500	-3.693%	11	525	-55.752%
2025-12-17	16.8400	17.6000	16.8400	17.6000	+5.389%	3	516	-57.386%
2025-12-16	16.2900	16.7000	16.2900	16.7000	+11.333%	33	516	-55.090%
2025-12-12	14.8000	15.0000	14.8000	15.0000	+1.215%	5	485	-50.000%
2025-12-11	14.7200	14.8200	14.7200	14.8200	+3.060%	12	486	-49.393%
2025-12-10	14.2000	14.3800	14.2000	14.3800	+4.582%	2	484	-47.844%
2025-12-09	13.7500	13.7500	13.7500	13.7500	-4.514%	10	482	-45.455%
2025-12-08	15.5000	15.5700	14.4000	14.4000	-4.000%	5	472	-47.917%
2025-12-05	15.2000	15.2500	15.0000	15.0000	-3.846%	3	473	-50.000%
2025-12-04	15.6000	15.6000	15.6000	15.6000	-6.810%	1	472	-51.923%
2025-12-01	16.7400	16.7400	16.7400	16.7400	-1.818%	1	473	-55.197%
2025-11-28	16.9000	17.0500	16.9000	17.0500	-1.502%	3	473	-56.012%
2025-11-25	17.6000	17.6000	17.3100	17.3100	-1.648%	17	470	-56.672%
2025-11-21	18.1500	19.2000	17.6000	17.6000	+16.325%	19	469	-57.386%
2025-11-13	15.0000	15.1300	15.0000	15.1300	+6.175%	8	474	-50.430%
2025-11-12	14.2500	14.2500	14.2500	14.2500	+2.888%	5	468	-47.368%
2025-11-11	13.5500	14.0000	13.5000	13.8500	+8.203%	13	463	-45.848%
2025-11-07	12.8000	13.5500	12.8000	12.8000	+5.698%	20	462	-41.406%
2025-11-06	12.1100	12.1100	12.1100	12.1100	+4.397%	1	458	-38.068%
2025-11-05	11.6500	11.6500	11.6000	11.6000	+2.203%	30	457	-35.345%
2025-11-04	11.3500	11.3500	11.3500	11.3500	+8.612%	1	481	-33.921%
2025-11-03	10.4500	10.4500	10.4500	10.4500	+2.451%	1	481	-28.230%
2025-10-31	10.2000	10.4500	10.0000	10.2000	+8.511%	7	481	-26.471%
2025-10-29	9.6500	9.8000	9.4000	9.4000	-3.093%	12	486	-20.213%
2025-10-28	9.7000	9.7000	9.7000	9.7000	-3.000%	1	487	-22.680%
2025-10-27	10.2000	10.2000	10.0000	10.0000	-2.439%	7	495	-25.000%
2025-10-24	10.2500	10.2500	10.2500	10.2500	-9.292%	1	495	-26.829%
2025-10-22	11.5000	11.5000	11.3000	11.3000	+7.619%	2	496	-33.628%
2025-10-20	10.7400	10.7400	10.5000	10.5000	-3.226%	10	496	-28.571%
2025-10-17	10.4500	10.8500	10.4500	10.8500	+9.818%	6	488	-30.876%
2025-10-14	9.8800	9.8800	9.8800	9.8800	+2.490%	1	494	-24.089%
2025-10-13	9.6400	9.6400	9.6400	9.6400	+1.474%	10	494	-22.199%
2025-10-10	9.2500	9.5000	9.2500	9.5000	-0.210%	3	503	-21.053%
2025-10-09	9.5200	9.5200	9.5200	9.5200	+0.211%	2	502	-21.218%
2025-10-08	9.7000	9.7000	9.5000	9.5000	-4.040%	6	502	-21.053%
2025-10-07	9.9700	9.9700	9.9000	9.9000	+5.319%	11	503	-24.242%
2025-10-06	9.1000	9.4000	9.0000	9.4000	0.000%	3	503	-20.213%
2025-10-03	9.1000	9.4000	9.1000	9.4000	-2.591%	26	503	-20.213%
2025-10-01	9.6500	9.6500	9.6500	9.6500	+3.763%	3	502	-22.280%
2025-09-30	9.5000	9.5000	9.1000	9.3000	-12.921%	22	502	-19.355%
2025-09-29	10.6800	10.6800	10.6800	10.6800	+0.755%	1	487	-29.775%
2025-09-26	10.5000	10.6000	10.5000	10.6000	+6.000%	2	487	-29.245%
2025-09-24	9.9100	10.0000	9.9100	10.0000	-1.478%	4	487	-25.000%
2025-09-23	10.1500	10.1500	10.1500	10.1500	+2.010%	5	484	-26.108%
2025-09-22	10.5400	10.5400	9.8000	9.9500	-5.238%	32	479	-24.623%
2025-09-18	10.7600	10.7600	10.5000	10.5000	-1.869%	6	481	-28.571%
2025-09-17	11.0000	11.0000	10.7000	10.7000	-3.863%	4	481	-29.907%
2025-09-16	10.8200	11.1300	10.8200	11.1300	+8.585%	56	481	-32.615%
2025-09-15	10.0000	10.2500	10.0000	10.2500	-2.381%	5	426	-26.829%
2025-09-12	10.1800	11.0500	10.1500	10.5000	+7.143%	20	425	-28.571%
2025-09-11	10.1000	10.1000	9.8000	9.8000	-2.970%	37	418	-23.469%
2025-09-10	10.9000	12.7800	9.5600	10.1000	-13.823%	79	411	-25.743%
2025-09-09	11.4000	11.7200	11.4000	11.7200	-3.539%	9	434	-36.007%
2025-09-08	12.1500	12.1500	12.1500	12.1500	-7.252%	1	441	-38.272%
2025-09-05	13.0600	13.1000	13.0600	13.1000	-0.758%	10	442	-42.748%
2025-09-04	13.2200	13.2200	12.8500	13.2000	+4.679%	7	440	-43.182%
2025-09-02	12.6000	12.8500	12.4000	12.6100	+8.707%	12	434	-40.523%
2025-08-29	11.5500	11.6000	11.5500	11.6000	+3.571%	3	430	-35.345%
2025-08-28	11.3800	11.9000	11.0300	11.2000	-8.197%	68	430	-33.036%
2025-08-27	12.1500	12.4600	11.9500	12.2000	-2.008%	51	422	-38.525%
2025-08-26	12.0000	12.4500	12.0000	12.4500	-0.559%	9	454	-39.759%
2025-08-25	11.2000	12.5200	11.2000	12.5200	+4.333%	73	445	-40.096%
2025-08-22	12.1900	12.1900	12.0000	12.0000	-5.512%	2	372	-37.500%
2025-08-21	12.7300	12.7300	12.7000	12.7000	-4.511%	6	370	-40.945%
2025-08-20	13.6000	13.9500	13.3000	13.3000	+4.314%	6	368	-43.609%
2025-08-19	12.6500	13.4000	12.6200	12.7500	+8.051%	33	364	-41.176%
2025-08-18	11.3700	12.0000	11.2500	11.8000	+0.426%	77	341	-36.441%
2025-08-15	11.9500	12.0000	10.6500	11.7500	+5.004%	39	264	-36.170%
2025-08-14	10.5000	11.7000	9.8500	11.1900	+7.803%	72	250	-32.976%
2025-08-13	10.2500	10.3800	9.2500	10.3800	+12.216%	30	182	-27.746%
2025-08-12	9.6500	9.6500	9.2500	9.2500	-2.116%	8	156	-18.919%
2025-08-11	9.8000	9.8000	9.4500	9.4500	-7.353%	3	153	-20.635%
2025-08-08	10.2000	10.2000	10.2000	10.2000	+1.493%	7	154	-26.471%
2025-08-07	10.6500	10.6500	10.0500	10.0500	0.000%	4	151	-25.373%
2025-08-06	11.2500	11.2500	10.0500	10.0500	-11.454%	3	153	-25.373%
2025-08-05	10.5500	11.3500	10.5500	11.3500	-2.155%	8	151	-33.921%
2025-08-04	11.4700	11.7200	11.3200	11.6000	-1.695%	14	157	-35.345%
2025-08-01	12.2000	12.2000	11.7600	11.8000	+9.259%	13	149	-36.441%
2025-07-31	11.2000	11.2000	10.4000	10.8000	-5.180%	22	159	-30.556%
2025-07-30	12.4500	12.4500	10.9300	11.3900	-5.083%	18	165	-34.153%
2025-07-29	12.0000	12.0000	12.0000	12.0000	+7.143%	1	151	-37.500%
2025-07-28	11.8800	12.1700	11.2000	11.2000	-1.668%	14	150	-33.036%
2025-07-25	11.7500	11.7500	11.0500	11.3900	-5.083%	10	153	-34.153%
2025-07-24	12.7700	12.7700	12.0000	12.0000	-9.297%	22	153	-37.500%
2025-07-23	12.9000	13.2500	12.9000	13.2300	+6.265%	9	160	-43.311%
2025-07-22	12.4500	12.4500	12.4500	12.4500	-5.682%	1	155	-39.759%
2025-07-21	13.0000	13.2000	12.9500	13.2000	-2.222%	11	154	-43.182%
2025-07-18	13.5000	14.0200	13.5000	13.5000	+1.124%	9	156	-44.444%
2025-07-17	13.3000	13.3500	12.8500	13.3500	+2.692%	20	149	-43.820%
2025-07-16	12.8500	13.1800	12.7500	13.0000	+0.775%	20	135	-42.308%
2025-07-15	13.0000	13.0000	12.9000	12.9000	-3.153%	2	120	-41.860%
2025-07-14	13.3300	13.3300	13.3200	13.3200	-1.333%	55	120	-43.694%
2025-07-11	12.9900	13.5000	12.7600	13.5000	+5.469%	6	70	-44.444%
2025-07-10	12.4500	13.0000	12.4500	12.8000	+4.661%	5	65	-41.406%
2025-07-09	12.0000	12.3500	12.0000	12.2300	+0.246%	5	62	-38.675%
2025-07-08	12.8000	12.8000	12.2000	12.2000	-2.008%	3	61	-38.525%
2025-07-07	12.4500	12.4500	12.4500	12.4500	-3.488%	1	60	-39.759%
2025-07-03	12.9000	12.9000	12.9000	12.9000	+1.575%	1	58	-41.860%
2025-07-01	14.0000	14.0000	12.7000	12.7000	+1.600%	11	58	-40.945%
2025-06-30	12.5000	12.5000	12.5000	12.5000	-3.101%	1	47	-40.000%
2025-06-27	12.9000	12.9000	12.9000	12.9000	-3.008%	1	46	-41.860%
2025-06-26	13.9500	13.9500	12.9000	13.3000	+0.377%	44	45	-43.609%
2025-06-25	12.2000	13.2500	12.2000	13.2500	+1.145%	9	53	-43.396%
2025-06-24	12.8000	13.1000	12.8000	13.1000	-4.380%	11	48	-42.748%
2025-06-23	13.7000	13.7000	13.7000	13.7000	-8.667%	1	48	-45.255%
2025-06-18	15.0000	15.0000	15.0000	15.0000	+5.337%	1	48	-50.000%
2025-06-17	14.8000	14.8000	14.2400	14.2400	-4.430%	21	48	-47.331%
2025-06-13	14.9000	14.9000	14.9000	14.9000	-6.289%	4	47	-49.664%
2025-06-12	15.9500	15.9500	15.9000	15.9000	-1.852%	11	45	-52.830%
2025-06-11	16.3300	16.5000	15.5500	16.2000	+0.872%	36	53	-53.704%
2025-06-10	15.9500	16.0600	15.9500	16.0600	+0.375%	19	27	-53.300%
2025-06-09	15.4400	16.0000	15.4400	16.0000	-4.192%	8	18	-53.125%
2025-06-06	16.7000	16.7000	16.7000	16.7000	-4.023%	2	23	-55.090%
2025-06-05	17.5000	17.5800	17.0000	17.4000	-0.685%	11	23	-56.897%
2025-06-03	17.5200	17.5200	17.5200	17.5200	-4.262%	10	17	-57.192%
2025-06-02	18.3000	18.3000	18.3000	18.3000	-4.088%	1	20	-59.016%
2025-05-30	18.7000	19.0800	18.7000	19.0800	+9.029%	4	19	-60.692%
2025-05-29	18.4700	18.4700	17.5000	17.5000	-5.660%	2	17	-57.143%
2025-05-28	18.5500	18.5500	18.5500	18.5500	+6.000%	10	15	-59.569%
2025-05-27	17.5000	17.5000	17.5000	17.5000	0.000%	5	5	-57.143%

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