Dark

CRWV20271217P60
CRWV Dec 17 2027 60.00 Put (CRWV271217P00060000)
option OPRA

EOD

Oct 1, 2026

11.27+0.178%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.2700	11.2700	11.2700	11.2700	+0.178%	1	2,683	0.000%
2026-09-29	11.6000	11.6000	11.2500	11.2500	-6.639%	4	2,683	+0.178%
2026-09-28	12.0500	12.0500	12.0500	12.0500	+4.783%	1	2,683	-6.473%
2026-09-25	11.5500	11.6300	11.5000	11.5000	-2.542%	4	2,683	-2.000%
2026-09-24	11.8000	11.8000	11.8000	11.8000	+2.609%	1	2,682	-4.492%
2026-09-23	11.7500	11.7500	11.5000	11.5000	-5.272%	3	2,682	-2.000%
2026-09-22	12.1400	12.1400	12.1400	12.1400	-0.898%	5	2,682	-7.166%
2026-09-21	12.4900	12.4900	12.2500	12.2500	-5.769%	2	2,682	-8.000%
2026-09-18	13.5000	13.5000	13.0000	13.0000	-5.797%	2	2,682	-13.308%
2026-09-17	13.5500	13.8000	13.5500	13.8000	+4.545%	3	2,682	-18.333%
2026-09-16	13.2000	13.2000	13.2000	13.2000	-2.583%	1	2,682	-14.621%
2026-09-15	13.4500	13.5500	13.3500	13.5500	+1.498%	16	2,682	-16.827%
2026-09-14	13.3500	13.3500	13.3500	13.3500	+15.986%	1	2,682	-15.581%
2026-09-08	11.8000	11.8000	11.2500	11.5100	-8.578%	8	2,682	-2.085%
2026-09-04	12.5900	12.5900	12.5900	12.5900	-3.525%	1	2,682	-10.485%
2026-09-03	12.8000	13.0500	12.8000	13.0500	-1.880%	254	2,682	-13.640%
2026-09-01	13.3000	13.3000	13.3000	13.3000	-3.971%	1	2,432	-15.263%
2026-08-31	13.8500	13.8500	13.8500	13.8500	+1.095%	2	2,433	-18.628%
2026-08-28	13.7000	13.7000	13.7000	13.7000	+2.239%	2	2,433	-17.737%
2026-08-27	13.0500	13.4000	13.0500	13.4000	-0.961%	32	2,433	-15.896%
2026-08-26	13.4600	13.5300	13.4600	13.5300	-0.148%	3	2,465	-16.704%
2026-08-25	13.6700	13.7000	13.5000	13.5500	-3.901%	803	2,464	-16.827%
2026-08-24	14.5000	14.5000	14.1000	14.1000	+4.444%	5	1,694	-20.071%
2026-08-19	13.5000	13.5000	13.5000	13.5000	+5.469%	1	1,696	-16.519%
2026-08-18	12.4000	12.8000	12.4000	12.8000	+10.345%	15	1,695	-11.953%
2026-08-17	11.6000	11.6000	11.6000	11.6000	+1.754%	20	1,704	-2.845%
2026-08-14	11.3000	11.5000	11.3000	11.4000	+4.587%	1,554	1,684	-1.140%
2026-08-13	10.3300	11.7500	10.3300	10.9000	0.000%	64	227	+3.394%
2026-08-12	11.6000	12.0100	10.9000	10.9000	-24.463%	111	288	+3.394%
2026-08-11	14.7500	14.7500	14.2400	14.4300	-4.437%	9	299	-21.899%
2026-08-10	15.1000	15.1600	15.0000	15.1000	-2.894%	58	292	-25.364%
2026-08-07	15.5500	15.5500	15.5500	15.5500	-0.639%	2	281	-27.524%
2026-08-05	15.6500	15.6500	15.6500	15.6500	+0.192%	1	279	-27.987%
2026-08-04	16.0000	16.0000	15.6200	15.6200	-7.847%	3	279	-27.849%
2026-08-03	18.2100	18.2100	16.9500	16.9500	-13.520%	3	278	-33.510%
2026-07-31	19.6000	19.6000	19.6000	19.6000	+2.618%	10	276	-42.500%
2026-07-30	19.1000	19.1000	19.1000	19.1000	-13.261%	1	276	-40.995%
2026-07-29	21.7700	22.0200	21.7700	22.0200	+4.360%	8	277	-48.819%
2026-07-28	21.2900	21.2900	20.9800	21.1000	+5.500%	12	272	-46.588%
2026-07-27	20.0000	20.0000	20.0000	20.0000	+6.045%	1	266	-43.650%
2026-07-21	18.9500	18.9500	18.8600	18.8600	-2.784%	2	265	-40.244%
2026-07-20	19.4000	19.4000	19.4000	19.4000	-0.308%	1	264	-41.907%
2026-07-16	19.0000	19.4600	19.0000	19.4600	+9.696%	3	263	-42.086%
2026-07-14	17.7400	17.7400	17.7400	17.7400	+11.223%	1	263	-36.471%
2026-07-10	15.9500	15.9500	15.9500	15.9500	-5.060%	2	262	-29.342%
2026-07-02	16.9000	16.9000	16.8000	16.8000	+2.066%	2	262	-32.917%
2026-07-01	16.4600	16.4600	16.4600	16.4600	+5.176%	2	262	-31.531%
2026-06-29	15.6500	15.6500	15.6500	15.6500	+3.987%	1	261	-27.987%
2026-06-26	15.4500	15.7400	15.0500	15.0500	+10.418%	12	261	-25.116%
2026-06-22	13.5500	13.6300	13.5500	13.6300	+6.902%	12	251	-17.315%
2026-06-18	12.7500	12.7500	12.7500	12.7500	-0.701%	2	245	-11.608%
2026-06-16	12.8400	12.8400	12.8400	12.8400	-8.286%	10	245	-12.227%
2026-06-15	14.0000	14.0000	14.0000	14.0000	-4.762%	1	255	-19.500%
2026-06-12	14.2100	14.7000	14.2100	14.7000	-2.000%	2	254	-23.333%
2026-06-09	15.2000	15.2000	15.0000	15.0000	+7.681%	4	252	-24.867%
2026-06-04	13.9300	13.9300	13.9300	13.9300	+5.530%	1	248	-19.095%
2026-06-03	13.2000	13.2000	13.2000	13.2000	+8.642%	10	248	-14.621%
2026-06-02	12.1500	12.1500	12.1500	12.1500	+1.674%	2	238	-7.243%
2026-06-01	12.1500	12.1500	11.9500	11.9500	-17.301%	20	236	-5.690%
2026-05-27	14.3000	14.4500	14.3000	14.4500	+10.221%	7	256	-22.007%
2026-05-26	13.1100	13.1100	13.1100	13.1100	-2.889%	2	256	-14.035%
2026-05-22	13.6900	13.6900	13.5000	13.5000	-2.174%	5	256	-16.519%
2026-05-21	13.8000	13.8000	13.8000	13.8000	0.000%	2	258	-18.333%
2026-05-20	13.8000	13.8000	13.8000	13.8000	+13.861%	5	258	-18.333%
2026-05-14	11.9500	12.1200	11.9500	12.1200	-3.810%	12	253	-7.013%
2026-05-08	12.5000	12.6000	11.5000	12.6000	+12.500%	14	263	-10.556%
2026-05-07	11.1500	11.2000	11.1400	11.2000	+3.896%	56	253	+0.625%
2026-05-06	10.5000	10.8600	10.5000	10.7800	-4.433%	16	255	+4.545%
2026-05-04	11.2800	11.2800	11.2800	11.2800	-10.048%	1	245	-0.089%
2026-05-01	12.5400	12.5400	12.5400	12.5400	-1.724%	2	246	-10.128%
2026-04-30	12.7600	12.7600	12.7600	12.7600	-1.846%	1	246	-11.677%
2026-04-28	13.0000	13.0000	13.0000	13.0000	+8.787%	1	247	-13.308%
2026-04-24	11.9500	11.9500	11.9500	11.9500	-1.646%	1	247	-5.690%
2026-04-23	11.5700	12.1500	11.5700	12.1500	-4.706%	42	247	-7.243%
2026-04-21	12.7500	12.7500	12.7500	12.7500	+5.372%	1	270	-11.608%
2026-04-17	12.1000	12.1000	12.1000	12.1000	+0.833%	1	270	-6.860%
2026-04-16	12.3500	12.3500	12.0000	12.0000	-16.667%	8	269	-6.083%
2026-04-10	15.3900	15.3900	13.3800	14.4000	-20.310%	27	263	-21.736%
2026-04-06	18.0700	18.0700	18.0700	18.0700	-3.369%	1	265	-37.631%
2026-04-01	18.7000	18.7000	18.7000	18.7000	-2.857%	1	266	-39.733%
2026-03-31	19.2500	19.2500	19.2500	19.2500	-3.750%	20	266	-41.455%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+15.942%	1	266	-43.650%
2026-03-25	17.2500	17.2500	17.2500	17.2500	-14.392%	2	266	-34.667%
2026-03-11	20.1500	20.1500	20.1500	20.1500	-4.502%	5	266	-44.069%
2026-03-10	21.1000	21.1000	21.1000	21.1000	-0.189%	1	266	-46.588%
2026-03-06	21.1400	21.1400	21.1400	21.1400	+3.122%	5	265	-46.689%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-8.889%	1	265	-45.024%
2026-03-03	22.5000	22.5000	22.5000	22.5000	+19.048%	1	265	-49.911%
2026-02-09	19.0500	19.0500	18.8500	18.9000	-2.828%	3	265	-40.370%
2026-02-03	19.4500	19.4500	19.4500	19.4500	+4.011%	3	264	-42.057%
2026-02-02	18.7000	18.7000	18.7000	18.7000	+13.196%	20	264	-39.733%
2026-01-28	15.7000	16.5200	15.7000	16.5200	+1.350%	2	268	-31.780%
2026-01-27	16.5300	16.5300	16.3000	16.3000	-5.671%	2	270	-30.859%
2026-01-26	17.5500	17.5500	17.0000	17.2800	-2.373%	6	272	-34.780%
2026-01-15	17.8500	17.8500	17.7000	17.7000	-4.479%	4	276	-36.328%
2026-01-14	19.0000	19.0000	18.5300	18.5300	-3.990%	3	278	-39.180%
2026-01-13	19.1500	19.3000	19.1500	19.3000	+3.819%	2	279	-41.606%
2026-01-12	18.7700	18.7700	18.5900	18.5900	-10.410%	6	278	-39.376%
2026-01-07	20.6500	20.7500	20.6500	20.7500	+0.973%	2	284	-45.687%
2026-01-06	20.5500	20.5500	20.5500	20.5500	-5.734%	5	283	-45.158%
2025-12-31	23.0600	23.0600	21.8000	21.8000	+3.318%	41	279	-48.303%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+0.476%	1	279	-46.588%
2025-12-26	20.8500	21.0000	20.8500	21.0000	+3.194%	2	278	-46.333%
2025-12-23	20.4500	20.7800	20.3500	20.3500	+1.496%	4	278	-44.619%
2025-12-22	20.0500	20.0500	20.0500	20.0500	-4.796%	2	278	-43.791%
2025-12-19	21.1000	21.5000	21.0600	21.0600	-10.573%	4	278	-46.486%
2025-12-18	23.5500	23.5500	23.5500	23.5500	+0.255%	1	277	-52.144%
2025-12-17	23.0600	23.8500	22.5300	23.4900	+3.253%	33	278	-52.022%
2025-12-16	22.4000	22.7500	21.5000	22.7500	+5.324%	12	271	-50.462%
2025-12-15	21.5500	21.6000	21.5500	21.6000	+6.456%	2	267	-47.824%
2025-12-12	19.5500	20.4000	19.5500	20.2900	+2.475%	4	265	-44.455%
2025-12-11	20.3300	20.6000	19.8000	19.8000	+1.279%	4	265	-43.081%
2025-12-10	19.4500	19.5500	19.4500	19.5500	-4.167%	2	263	-42.353%
2025-12-04	20.0000	20.4000	20.0000	20.4000	-7.273%	2	263	-44.755%
2025-12-03	22.0000	22.0000	22.0000	22.0000	-0.227%	1	262	-48.773%
2025-12-02	22.5000	22.5000	22.0500	22.0500	-5.161%	12	261	-48.889%
2025-12-01	23.9100	23.9100	23.2500	23.2500	-3.004%	3	263	-51.527%
2025-11-25	23.5500	23.9700	23.1000	23.9700	+3.097%	17	262	-52.983%
2025-11-24	23.2500	23.2500	23.2500	23.2500	-3.846%	1	246	-51.527%
2025-11-21	23.9500	25.0000	23.1500	24.1800	+7.754%	70	245	-53.391%
2025-11-20	22.0000	22.4400	22.0000	22.4400	-3.897%	8	217	-49.777%
2025-11-19	22.9500	23.3500	22.8000	23.3500	+3.319%	6	222	-51.734%
2025-11-18	23.2900	23.5500	22.6000	22.6000	-1.739%	12	220	-50.133%
2025-11-17	22.2000	23.0000	22.2000	23.0000	+3.510%	4	218	-51.000%
2025-11-14	21.9800	22.5200	21.9800	22.2200	+5.109%	22	220	-49.280%
2025-11-13	20.5000	21.1400	20.4500	21.1400	+8.689%	67	217	-46.689%
2025-11-12	19.5000	19.5000	19.4500	19.4500	+2.368%	7	160	-42.057%
2025-11-11	18.5000	19.2000	18.5000	19.0000	+9.827%	9	157	-40.684%
2025-11-10	17.7000	17.7000	17.3000	17.3000	-1.705%	4	155	-34.855%
2025-11-07	17.8600	18.0000	17.6000	17.6000	+4.762%	7	152	-35.966%
2025-11-06	16.8000	16.8000	16.8000	16.8000	+21.739%	1	155	-32.917%
2025-10-29	13.8000	13.8000	13.8000	13.8000	+0.730%	1	154	-18.333%
2025-10-28	13.7500	13.7500	13.7000	13.7000	+0.146%	2	154	-17.737%
2025-10-27	14.7000	14.7000	13.6800	13.6800	-5.000%	13	164	-17.617%
2025-10-24	14.5300	14.5300	14.4000	14.4000	-6.856%	4	164	-21.736%
2025-10-22	15.4600	15.4600	15.4600	15.4600	+4.459%	5	162	-27.102%
2025-10-21	14.9000	14.9000	14.8000	14.8000	+9.630%	12	157	-23.851%
2025-10-13	13.3900	13.5000	13.3900	13.5000	+0.746%	11	153	-16.519%
2025-10-10	12.9400	13.4000	12.9400	13.4000	+3.077%	3	163	-15.896%
2025-10-09	13.0000	13.0000	13.0000	13.0000	-1.141%	1	163	-13.308%
2025-10-06	12.5000	13.1500	12.5000	13.1500	+0.229%	3	163	-14.297%
2025-10-03	12.9100	13.1200	12.9000	13.1200	-0.228%	21	163	-14.101%
2025-10-01	13.5500	13.5500	13.1500	13.1500	+2.734%	2	168	-14.297%
2025-09-30	12.8000	12.8000	12.8000	12.8000	-14.381%	1	168	-11.953%
2025-09-29	15.0000	15.0000	14.9500	14.9500	+2.397%	2	168	-24.615%
2025-09-26	14.5500	14.6000	14.5500	14.6000	+3.180%	2	168	-22.808%
2025-09-25	14.1700	14.2400	13.7600	14.1500	+2.166%	8	166	-20.353%
2025-09-24	13.8500	13.8500	13.8500	13.8500	-1.773%	1	169	-18.628%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+1.439%	1	169	-20.071%
2025-09-22	14.2500	14.6000	13.9000	13.9000	-1.068%	21	169	-18.921%
2025-09-19	14.0000	14.1500	14.0000	14.0500	-5.705%	6	166	-19.786%
2025-09-18	14.8000	14.9000	14.8000	14.9000	-3.560%	13	166	-24.362%
2025-09-16	15.4500	15.4500	15.4500	15.4500	+1.311%	1	164	-27.055%
2025-09-15	15.2500	15.2500	15.2500	15.2500	+4.811%	3	164	-26.098%
2025-09-12	14.5500	14.5500	14.5500	14.5500	+3.338%	1	162	-22.543%
2025-09-11	14.4200	14.6800	14.0800	14.0800	-0.845%	4	162	-19.957%
2025-09-10	15.0000	15.0000	13.8000	14.2000	-13.939%	10	163	-20.634%
2025-09-09	16.5500	16.5500	16.5000	16.5000	-8.638%	12	163	-31.697%
2025-09-05	18.0600	18.0600	18.0600	18.0600	+0.333%	1	173	-37.597%
2025-09-04	18.0500	18.0500	18.0000	18.0000	+2.623%	11	174	-37.389%
2025-09-02	17.3000	17.6500	17.3000	17.5400	+9.625%	5	184	-35.747%
2025-08-29	15.8000	16.5000	15.8000	16.0000	+3.896%	14	181	-29.563%
2025-08-28	15.6500	15.8500	15.4000	15.4000	-8.768%	28	181	-26.818%
2025-08-27	17.0000	17.0000	16.8500	16.8800	-4.417%	17	192	-33.235%
2025-08-25	17.3500	17.6800	17.1500	17.6600	+3.882%	8	176	-36.183%
2025-08-22	17.2000	17.4500	17.0000	17.0000	-3.955%	6	172	-33.706%
2025-08-21	16.9500	17.7000	16.9500	17.7000	-1.667%	23	173	-36.328%
2025-08-20	18.0500	19.2000	18.0000	18.0000	-0.277%	8	162	-37.389%
2025-08-19	17.1000	18.3200	17.0000	18.0500	+8.408%	35	160	-37.562%
2025-08-18	16.1000	16.6500	16.1000	16.6500	+3.416%	6	169	-32.312%
2025-08-15	16.1000	16.1000	15.8000	16.1000	+1.577%	26	169	-30.000%
2025-08-14	15.5000	16.5500	15.0000	15.8500	+8.562%	44	143	-28.896%
2025-08-13	13.4800	15.1000	13.4800	14.6000	+12.308%	9	123	-22.808%
2025-08-12	13.3500	13.3500	12.4000	13.0000	-3.704%	27	114	-13.308%
2025-08-11	14.4300	14.9000	13.5000	13.5000	-3.571%	19	110	-16.519%
2025-08-08	14.5800	14.5800	14.0000	14.0000	-8.197%	2	123	-19.500%
2025-08-07	16.0000	16.0000	15.2500	15.2500	-11.131%	4	123	-26.098%
2025-08-04	16.5700	17.2200	16.5700	17.1600	+7.250%	5	127	-34.324%
2025-08-01	16.0000	16.0000	16.0000	16.0000	+2.630%	1	132	-29.563%
2025-07-31	16.2000	16.2000	15.5900	15.5900	-2.563%	2	131	-27.710%
2025-07-30	15.4200	16.0000	14.4600	16.0000	-1.538%	5	132	-29.563%
2025-07-29	16.2500	16.2500	16.2500	16.2500	-3.274%	3	132	-30.646%
2025-07-28	16.3700	16.8000	16.3700	16.8000	+1.818%	18	129	-32.917%
2025-07-25	16.5000	16.5000	16.5000	16.5000	-3.055%	5	121	-31.697%
2025-07-24	16.3000	17.0200	16.3000	17.0200	-5.444%	2	125	-33.784%
2025-07-22	18.0000	18.0000	18.0000	18.0000	-0.552%	5	125	-37.389%
2025-07-21	18.1000	18.1000	18.1000	18.1000	-0.275%	1	125	-37.735%
2025-07-17	18.1500	18.1500	18.1500	18.1500	+0.554%	5	124	-37.906%
2025-07-16	18.0500	18.0500	17.5800	18.0500	-3.061%	3	119	-37.562%
2025-07-14	18.1900	18.6200	18.1000	18.6200	-0.161%	17	120	-39.474%
2025-07-11	16.8300	18.6500	16.8300	18.6500	+6.086%	2	113	-39.571%
2025-07-10	18.0000	18.0000	17.5800	17.5800	+3.109%	2	111	-35.893%
2025-07-09	17.5500	17.5500	17.0500	17.0500	+1.791%	6	110	-33.900%
2025-07-08	17.8000	17.8000	16.7500	16.7500	-3.514%	2	106	-32.716%
2025-07-07	17.0500	17.3600	17.0500	17.3600	-3.556%	42	106	-35.081%
2025-07-01	18.0000	18.0000	18.0000	18.0000	0.000%	1	64	-37.389%
2025-06-27	17.1500	18.0000	17.1500	18.0000	-0.332%	6	63	-37.389%
2025-06-26	18.1600	18.1600	18.0600	18.0600	-2.378%	2	57	-37.597%
2025-06-25	18.5000	18.5000	18.5000	18.5000	+2.380%	1	55	-39.081%
2025-06-24	18.1000	18.3000	17.7800	18.0700	-3.472%	22	54	-37.631%
2025-06-20	18.7200	18.7200	18.7200	18.7200	-6.540%	2	60	-39.797%
2025-06-18	20.0300	20.0300	20.0300	20.0300	+0.150%	2	57	-43.734%
2025-06-17	20.2500	20.2500	20.0000	20.0000	-7.407%	7	57	-43.650%
2025-06-13	20.9600	21.6000	20.0000	21.6000	+0.046%	8	55	-47.824%
2025-06-11	21.5900	21.5900	21.5900	21.5900	+0.888%	1	51	-47.800%
2025-06-10	22.0000	22.0000	21.4000	21.4000	+5.005%	6	50	-47.336%
2025-06-09	22.0000	22.0000	20.0000	20.3800	-10.220%	3	44	-44.701%
2025-06-04	23.7900	23.7900	22.5700	22.7000	-1.304%	15	41	-50.352%
2025-06-03	23.7100	23.7100	21.8700	23.0000	-4.722%	26	48	-51.000%
2025-06-02	24.1400	24.1400	24.1400	24.1400	+0.374%	1	35	-53.314%
2025-05-29	23.0000	24.2700	22.2000	24.0500	+4.338%	27	34	-53.139%
2025-05-27	24.0000	24.0000	23.0500	23.0500	-9.608%	6	7	-51.106%
2025-05-22	25.5000	25.5000	25.5000	25.5000	0.000%	3	3	-55.804%

.dark-mode .xZYhnN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZYhnN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P60CRWV Dec 17 2027 60.00 Put (CRWV271217P00060000)option OPRA

CRWV20271217P60
CRWV Dec 17 2027 60.00 Put (CRWV271217P00060000)
option OPRA