Dark

CRWV20271217P55
CRWV Dec 17 2027 55.00 Put (CRWV271217P00055000)
option OPRA

EOD

Sep 30, 2026

9.53-1.753%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.5300	9.5300	9.5300	9.5300	-1.753%	1	354	0.000%
2026-09-28	9.7000	9.7000	9.7000	9.7000	+3.191%	1	354	-1.753%
2026-09-25	9.4000	9.4000	9.4000	9.4000	-2.083%	25	353	+1.383%
2026-09-23	9.5600	9.6000	9.5600	9.6000	-5.419%	24	353	-0.729%
2026-09-21	10.3900	10.3900	10.1500	10.1500	-12.121%	2	339	-6.108%
2026-09-17	11.2500	11.5500	11.2500	11.5500	+0.873%	27	341	-17.489%
2026-09-16	11.4500	11.4500	11.4500	11.4500	+3.433%	1	314	-16.769%
2026-09-14	11.0400	11.0700	11.0400	11.0700	+5.328%	2	313	-13.911%
2026-09-10	10.3500	10.5100	10.3500	10.5100	+8.912%	7	311	-9.324%
2026-09-08	9.4200	9.6500	9.4200	9.6500	-13.839%	2	314	-1.244%
2026-09-02	11.2000	11.2000	11.2000	11.2000	+1.357%	1	314	-14.911%
2026-09-01	11.0500	11.0500	11.0500	11.0500	-2.643%	3	313	-13.756%
2026-08-31	11.3000	11.3500	11.2500	11.3500	+0.177%	20	312	-16.035%
2026-08-26	11.3300	11.3300	11.3300	11.3300	-3.983%	2	322	-15.887%
2026-08-24	11.8000	11.8000	11.8000	11.8000	+15.347%	5	324	-19.237%
2026-08-18	10.2300	10.2300	10.2300	10.2300	+11.317%	2	319	-6.843%
2026-08-17	9.1900	9.1900	9.1900	9.1900	-2.442%	1	317	+3.700%
2026-08-14	9.4200	9.4200	9.4200	9.4200	+6.441%	1	316	+1.168%
2026-08-13	8.8700	8.8700	8.8500	8.8500	-1.557%	2	315	+7.684%
2026-08-12	9.7000	9.7000	8.9900	8.9900	-26.492%	38	317	+6.007%
2026-08-11	12.4000	12.4000	12.2300	12.2300	-2.550%	11	348	-22.077%
2026-08-10	12.6000	12.7000	12.5500	12.5500	-5.426%	33	338	-24.064%
2026-08-05	13.2700	13.2700	13.2700	13.2700	-24.387%	2	336	-28.184%
2026-07-30	17.5500	17.5500	17.5500	17.5500	-9.908%	5	338	-45.698%
2026-07-29	18.1800	19.6000	18.1800	19.4800	+8.343%	4	343	-51.078%
2026-07-28	17.9000	17.9800	17.8100	17.9800	+11.677%	21	341	-46.997%
2026-07-21	16.1000	16.1000	16.1000	16.1000	-4.167%	1	336	-40.807%
2026-07-20	16.7500	16.8000	16.7500	16.8000	0.000%	15	336	-43.274%
2026-07-17	16.8300	16.9000	16.8000	16.8000	+11.702%	14	336	-43.274%
2026-07-02	15.0400	15.0400	15.0400	15.0400	+20.320%	8	316	-36.636%
2026-06-30	12.5000	12.5000	12.5000	12.5000	-6.367%	1	316	-23.760%
2026-06-29	13.5000	13.5000	13.3300	13.3500	+5.784%	3	317	-28.614%
2026-06-25	12.6200	12.6200	12.6200	12.6200	+1.447%	2	316	-24.485%
2026-06-24	12.3500	12.4400	12.3500	12.4400	+14.654%	25	314	-23.392%
2026-06-16	10.8500	10.8500	10.8500	10.8500	-14.229%	3	289	-12.166%
2026-06-12	12.6500	12.6500	12.6500	12.6500	-8.333%	1	289	-24.664%
2026-06-11	13.8000	13.8000	13.8000	13.8000	+5.344%	1	289	-30.942%
2026-06-10	13.1000	13.1000	13.1000	13.1000	+1.158%	1	289	-27.252%
2026-06-05	12.9500	12.9500	12.9500	12.9500	+11.638%	1	288	-26.409%
2026-05-28	11.6500	11.6500	11.6000	11.6000	-2.929%	42	287	-17.845%
2026-05-27	11.9500	11.9500	11.9500	11.9500	+4.825%	2	308	-20.251%
2026-05-26	11.4000	11.4000	11.4000	11.4000	+7.547%	5	306	-16.404%
2026-05-15	10.6000	10.6000	10.6000	10.6000	+4.228%	10	306	-10.094%
2026-05-14	10.1700	10.1700	10.1700	10.1700	+11.758%	10	296	-6.293%
2026-05-06	9.1500	9.1500	9.1000	9.1000	-13.498%	55	286	+4.725%
2026-04-30	10.5200	10.5200	10.5200	10.5200	-1.682%	1	261	-9.411%
2026-04-29	10.7000	10.7000	10.7000	10.7000	+3.883%	2	261	-10.935%
2026-04-20	10.3000	10.3000	10.3000	10.3000	-4.097%	12	259	-7.476%
2026-04-17	10.7400	10.7400	10.7400	10.7400	-5.374%	10	271	-11.266%
2026-04-14	11.5000	11.5000	11.1000	11.3500	-3.404%	7	275	-16.035%
2026-04-10	11.7600	11.7600	11.7500	11.7500	-17.832%	2	277	-18.894%
2026-04-08	14.5000	14.5000	14.3000	14.3000	-8.917%	2	278	-33.357%
2026-04-02	15.6500	15.7000	15.6500	15.7000	-4.559%	2	277	-39.299%
2026-03-31	17.0000	17.1500	16.4500	16.4500	-4.472%	140	277	-42.067%
2026-03-27	17.1600	17.2200	17.1600	17.2200	+5.839%	6	210	-44.657%
2026-03-26	16.2700	16.2700	16.2700	16.2700	-4.294%	1	216	-41.426%
2026-03-12	17.0000	17.0000	17.0000	17.0000	+3.030%	10	216	-43.941%
2026-03-11	16.5800	16.5800	16.5000	16.5000	-10.811%	200	216	-42.242%
2026-03-03	18.5000	18.5000	18.5000	18.5000	0.000%	15	261	-48.486%
2026-02-27	18.3000	18.5000	18.3000	18.5000	+7.872%	18	261	-48.486%
2026-02-25	17.1500	17.1500	17.1500	17.1500	-2.000%	1	279	-44.431%
2026-02-23	17.8800	17.8800	17.5000	17.5000	-3.047%	56	279	-45.543%
2026-02-20	17.6100	18.0500	17.6100	18.0500	+3.025%	2	306	-47.202%
2026-02-13	17.5200	17.5200	17.5200	17.5200	+0.114%	1	306	-45.605%
2026-02-06	18.0500	18.0500	17.5000	17.5000	+25.899%	4	306	-45.543%
2026-01-27	13.9000	13.9000	13.9000	13.9000	-12.579%	10	309	-31.439%
2026-01-20	16.0000	16.0000	15.9000	15.9000	-0.873%	2	319	-40.063%
2026-01-16	16.0400	16.0400	16.0400	16.0400	+1.391%	1	317	-40.586%
2026-01-15	15.8200	15.8200	15.8200	15.8200	-5.721%	1	317	-39.760%
2026-01-14	16.1000	16.7800	16.1000	16.7800	+2.006%	2	317	-43.206%
2026-01-12	16.4500	16.4500	16.4500	16.4500	-11.081%	1	318	-42.067%
2026-01-06	18.4000	18.5000	18.4000	18.5000	+5.413%	11	318	-48.486%
2026-01-05	17.5000	17.5500	17.5000	17.5500	-1.955%	2	309	-45.698%
2025-12-19	17.9000	17.9000	17.9000	17.9000	-11.166%	10	309	-46.760%
2025-12-18	20.1500	20.1500	20.1500	20.1500	-1.563%	1	309	-52.705%
2025-12-17	20.4700	20.4700	20.4700	20.4700	+21.484%	1	309	-53.444%
2025-12-10	16.8500	16.8500	16.8500	16.8500	-5.070%	1	309	-43.442%
2025-12-05	17.8000	17.8000	17.7500	17.7500	-13.583%	2	310	-46.310%
2025-12-01	20.5400	20.5400	20.5400	20.5400	-0.291%	1	309	-53.603%
2025-11-25	20.6000	20.6000	20.6000	20.6000	-2.600%	1	308	-53.738%
2025-11-21	21.1500	21.1500	21.1500	21.1500	+4.444%	1	308	-54.941%
2025-11-19	19.7900	20.2500	19.7900	20.2500	+2.584%	2	308	-52.938%
2025-11-18	20.2200	20.2200	19.7400	19.7400	+26.782%	3	307	-51.722%
2025-11-07	15.5700	15.5700	15.5700	15.5700	+32.511%	20	306	-38.793%
2025-10-28	12.0000	12.0000	11.7500	11.7500	-7.334%	2	306	-18.894%
2025-10-24	12.3500	12.6800	12.3500	12.6800	-1.705%	3	305	-24.842%
2025-10-21	12.9100	12.9100	12.9000	12.9000	+12.960%	6	307	-26.124%
2025-10-16	11.4200	11.4200	11.4200	11.4200	-1.974%	2	302	-16.550%
2025-10-15	11.6500	11.6500	11.6500	11.6500	+4.484%	1	304	-18.197%
2025-10-09	11.2700	11.2700	11.1500	11.1500	+2.576%	12	304	-14.529%
2025-10-03	10.8700	10.8700	10.8700	10.8700	-5.066%	1	304	-12.328%
2025-10-01	11.4500	11.4500	11.4500	11.4500	-4.979%	1	305	-16.769%
2025-09-30	11.2700	12.0500	11.2700	12.0500	-4.365%	3	305	-20.913%
2025-09-26	12.7000	12.7000	12.4500	12.6000	+2.857%	3	305	-24.365%
2025-09-25	12.1500	12.2500	11.9000	12.2500	+2.941%	19	305	-22.204%
2025-09-24	12.0900	14.5000	11.8000	11.9000	-4.032%	223	313	-19.916%
2025-09-18	12.4000	12.4000	12.4000	12.4000	-4.615%	1	197	-23.145%
2025-09-17	13.4500	13.4500	13.0000	13.0000	-1.141%	13	196	-26.692%
2025-09-16	12.7000	13.1500	12.5000	13.1500	+0.766%	25	184	-27.529%
2025-09-12	13.0500	13.0500	13.0500	13.0500	+12.017%	2	184	-26.973%
2025-09-11	9.7500	11.7300	9.7500	11.6500	-2.019%	13	184	-18.197%
2025-09-10	11.4000	11.9700	11.4000	11.8900	-15.972%	100	171	-19.849%
2025-09-09	13.9500	14.1500	13.9500	14.1500	-2.076%	2	168	-32.650%
2025-09-08	15.0000	15.0000	14.4500	14.4500	-10.304%	4	169	-34.048%
2025-09-05	14.9500	16.2500	14.9500	16.1100	+3.402%	100	169	-40.844%
2025-09-04	15.5800	15.5800	15.5800	15.5800	+3.179%	1	168	-38.832%
2025-09-02	14.7800	15.3000	14.6000	15.1000	+10.219%	29	167	-36.887%
2025-08-29	13.7000	13.7000	13.7000	13.7000	+4.580%	1	139	-30.438%
2025-08-28	13.1000	13.1000	13.1000	13.1000	-8.711%	1	139	-27.252%
2025-08-27	14.3500	14.3500	14.3500	14.3500	+17.623%	1	138	-33.589%
2025-08-25	12.2000	12.2000	12.2000	12.2000	-7.646%	2	138	-21.885%
2025-08-22	13.2100	13.2100	13.2100	13.2100	-13.092%	2	136	-27.858%
2025-08-21	14.8000	15.2000	14.8000	15.2000	-6.173%	21	134	-37.303%
2025-08-20	16.2000	16.2000	16.2000	16.2000	+16.296%	1	114	-41.173%
2025-08-15	13.1800	13.9300	12.7000	13.9300	-0.143%	41	114	-31.587%
2025-08-14	13.9500	13.9500	13.9500	13.9500	+13.878%	15	73	-31.685%
2025-08-13	11.5000	12.5000	11.5000	12.2500	+10.360%	7	65	-22.204%
2025-08-12	11.0000	11.1000	11.0000	11.1000	-12.598%	23	65	-14.144%
2025-08-08	12.7000	12.7000	12.7000	12.7000	-3.053%	10	82	-24.961%
2025-08-06	13.1000	13.1000	13.1000	13.1000	+2.104%	20	92	-27.252%
2025-07-31	13.7000	13.7000	12.8300	12.8300	-14.467%	13	72	-25.721%
2025-07-30	13.6000	15.0000	13.6000	15.0000	+7.143%	4	74	-36.467%
2025-07-28	13.9000	14.0000	13.9000	14.0000	0.000%	11	72	-31.929%
2025-07-25	14.3300	14.3300	13.9000	14.0000	-7.285%	8	61	-31.929%
2025-07-24	15.1000	15.1000	15.1000	15.1000	+0.600%	1	67	-36.887%
2025-07-23	15.0100	15.0100	15.0100	15.0100	-1.250%	1	68	-36.509%
2025-07-22	14.6500	15.2000	14.6500	15.2000	+0.066%	2	67	-37.303%
2025-07-16	14.9000	15.1900	14.9000	15.1900	-0.719%	2	65	-37.261%
2025-07-15	15.3000	15.3000	15.3000	15.3000	-1.290%	1	63	-37.712%
2025-07-14	16.0000	16.0000	15.5000	15.5000	-0.895%	4	62	-38.516%
2025-07-11	15.4200	15.6400	15.4200	15.6400	+4.336%	2	64	-39.066%
2025-07-10	14.8000	14.9900	14.8000	14.9900	-0.067%	6	62	-36.424%
2025-07-07	14.8300	15.0000	13.3100	15.0000	-7.635%	3	66	-36.467%
2025-07-01	14.1000	16.2400	14.1000	16.2400	+4.774%	4	63	-41.318%
2025-06-27	15.5000	15.5000	15.5000	15.5000	-1.899%	4	59	-38.516%
2025-06-26	15.8000	15.8000	15.8000	15.8000	+6.469%	1	55	-39.684%
2025-06-24	15.5000	15.6000	14.7100	14.8400	-8.957%	16	56	-35.782%
2025-06-23	16.1500	16.3000	16.1500	16.3000	-1.511%	2	48	-41.534%
2025-06-20	16.9200	16.9200	16.5500	16.5500	-4.058%	18	46	-42.417%
2025-06-18	17.2500	17.2500	17.2500	17.2500	+4.419%	3	41	-44.754%
2025-06-17	16.5200	16.5200	16.5200	16.5200	-8.729%	1	41	-42.312%
2025-06-09	17.6000	18.1000	17.6000	18.1000	-7.417%	15	40	-47.348%
2025-06-06	19.5000	19.5500	19.5000	19.5500	-2.250%	12	25	-51.253%
2025-06-05	20.0000	20.0000	20.0000	20.0000	+1.989%	1	20	-52.350%
2025-06-04	20.7900	20.7900	19.6100	19.6100	+15.353%	4	19	-51.402%
2025-06-03	18.9400	18.9400	17.0000	17.0000	-20.300%	5	15	-43.941%
2025-06-02	21.3300	21.3300	21.3300	21.3300	+4.559%	1	11	-55.321%
2025-05-29	20.5000	20.7000	20.4000	20.4000	0.000%	10	10	-53.284%

.dark-mode .pBrMRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBrMRk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P55CRWV Dec 17 2027 55.00 Put (CRWV271217P00055000)option OPRA

CRWV20271217P55
CRWV Dec 17 2027 55.00 Put (CRWV271217P00055000)
option OPRA