Dark

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

EOD

Aug 13, 2026

10.900.000%(0.00)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.3300	11.7500	10.3300	10.9000	0.000%	64	227	0.000%
2026-08-12	11.6000	12.0100	10.9000	10.9000	-24.463%	111	288	0.000%
2026-08-11	14.7500	14.7500	14.2400	14.4300	-4.437%	9	299	-24.463%
2026-08-10	15.1000	15.1600	15.0000	15.1000	-2.894%	58	292	-27.815%
2026-08-07	15.5500	15.5500	15.5500	15.5500	-0.639%	2	281	-29.904%
2026-08-05	15.6500	15.6500	15.6500	15.6500	+0.192%	1	279	-30.351%
2026-08-04	16.0000	16.0000	15.6200	15.6200	-7.847%	3	279	-30.218%
2026-08-03	18.2100	18.2100	16.9500	16.9500	-13.520%	3	278	-35.693%
2026-07-31	19.6000	19.6000	19.6000	19.6000	+2.618%	10	276	-44.388%
2026-07-30	19.1000	19.1000	19.1000	19.1000	-13.261%	1	276	-42.932%
2026-07-29	21.7700	22.0200	21.7700	22.0200	+4.360%	8	277	-50.500%
2026-07-28	21.2900	21.2900	20.9800	21.1000	+5.500%	12	272	-48.341%
2026-07-27	20.0000	20.0000	20.0000	20.0000	+6.045%	1	266	-45.500%
2026-07-21	18.9500	18.9500	18.8600	18.8600	-2.784%	2	265	-42.206%
2026-07-20	19.4000	19.4000	19.4000	19.4000	-0.308%	1	264	-43.814%
2026-07-16	19.0000	19.4600	19.0000	19.4600	+9.696%	3	263	-43.988%
2026-07-14	17.7400	17.7400	17.7400	17.7400	+11.223%	1	263	-38.557%
2026-07-10	15.9500	15.9500	15.9500	15.9500	-5.060%	2	262	-31.661%
2026-07-02	16.9000	16.9000	16.8000	16.8000	+2.066%	2	262	-35.119%
2026-07-01	16.4600	16.4600	16.4600	16.4600	+5.176%	2	262	-33.779%
2026-06-29	15.6500	15.6500	15.6500	15.6500	+3.987%	1	261	-30.351%
2026-06-26	15.4500	15.7400	15.0500	15.0500	+10.418%	12	261	-27.575%
2026-06-22	13.5500	13.6300	13.5500	13.6300	+6.902%	12	251	-20.029%
2026-06-18	12.7500	12.7500	12.7500	12.7500	-0.701%	2	245	-14.510%
2026-06-16	12.8400	12.8400	12.8400	12.8400	-8.286%	10	245	-15.109%
2026-06-15	14.0000	14.0000	14.0000	14.0000	-4.762%	1	255	-22.143%
2026-06-12	14.2100	14.7000	14.2100	14.7000	-2.000%	2	254	-25.850%
2026-06-09	15.2000	15.2000	15.0000	15.0000	+7.681%	4	252	-27.333%
2026-06-04	13.9300	13.9300	13.9300	13.9300	+5.530%	1	248	-21.752%
2026-06-03	13.2000	13.2000	13.2000	13.2000	+8.642%	10	248	-17.424%
2026-06-02	12.1500	12.1500	12.1500	12.1500	+1.674%	2	238	-10.288%
2026-06-01	12.1500	12.1500	11.9500	11.9500	-17.301%	20	236	-8.787%
2026-05-27	14.3000	14.4500	14.3000	14.4500	+10.221%	7	256	-24.567%
2026-05-26	13.1100	13.1100	13.1100	13.1100	-2.889%	2	256	-16.857%
2026-05-22	13.6900	13.6900	13.5000	13.5000	-2.174%	5	256	-19.259%
2026-05-21	13.8000	13.8000	13.8000	13.8000	0.000%	2	258	-21.014%
2026-05-20	13.8000	13.8000	13.8000	13.8000	+13.861%	5	258	-21.014%
2026-05-14	11.9500	12.1200	11.9500	12.1200	-3.810%	12	253	-10.066%
2026-05-08	12.5000	12.6000	11.5000	12.6000	+12.500%	14	263	-13.492%
2026-05-07	11.1500	11.2000	11.1400	11.2000	+3.896%	56	253	-2.679%
2026-05-06	10.5000	10.8600	10.5000	10.7800	-4.433%	16	255	+1.113%
2026-05-04	11.2800	11.2800	11.2800	11.2800	-10.048%	1	245	-3.369%
2026-05-01	12.5400	12.5400	12.5400	12.5400	-1.724%	2	246	-13.078%
2026-04-30	12.7600	12.7600	12.7600	12.7600	-1.846%	1	246	-14.577%
2026-04-28	13.0000	13.0000	13.0000	13.0000	+8.787%	1	247	-16.154%
2026-04-24	11.9500	11.9500	11.9500	11.9500	-1.646%	1	247	-8.787%
2026-04-23	11.5700	12.1500	11.5700	12.1500	-4.706%	42	247	-10.288%
2026-04-21	12.7500	12.7500	12.7500	12.7500	+5.372%	1	270	-14.510%
2026-04-17	12.1000	12.1000	12.1000	12.1000	+0.833%	1	270	-9.917%
2026-04-16	12.3500	12.3500	12.0000	12.0000	-16.667%	8	269	-9.167%
2026-04-10	15.3900	15.3900	13.3800	14.4000	-20.310%	27	263	-24.306%
2026-04-06	18.0700	18.0700	18.0700	18.0700	-3.369%	1	265	-39.679%
2026-04-01	18.7000	18.7000	18.7000	18.7000	-2.857%	1	266	-41.711%
2026-03-31	19.2500	19.2500	19.2500	19.2500	-3.750%	20	266	-43.377%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+15.942%	1	266	-45.500%
2026-03-25	17.2500	17.2500	17.2500	17.2500	-14.392%	2	266	-36.812%
2026-03-11	20.1500	20.1500	20.1500	20.1500	-4.502%	5	266	-45.906%
2026-03-10	21.1000	21.1000	21.1000	21.1000	-0.189%	1	266	-48.341%
2026-03-06	21.1400	21.1400	21.1400	21.1400	+3.122%	5	265	-48.439%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-8.889%	1	265	-46.829%
2026-03-03	22.5000	22.5000	22.5000	22.5000	+19.048%	1	265	-51.556%
2026-02-09	19.0500	19.0500	18.8500	18.9000	-2.828%	3	265	-42.328%
2026-02-03	19.4500	19.4500	19.4500	19.4500	+4.011%	3	264	-43.959%
2026-02-02	18.7000	18.7000	18.7000	18.7000	+13.196%	20	264	-41.711%
2026-01-28	15.7000	16.5200	15.7000	16.5200	+1.350%	2	268	-34.019%
2026-01-27	16.5300	16.5300	16.3000	16.3000	-5.671%	2	270	-33.129%
2026-01-26	17.5500	17.5500	17.0000	17.2800	-2.373%	6	272	-36.921%
2026-01-15	17.8500	17.8500	17.7000	17.7000	-4.479%	4	276	-38.418%
2026-01-14	19.0000	19.0000	18.5300	18.5300	-3.990%	3	278	-41.176%
2026-01-13	19.1500	19.3000	19.1500	19.3000	+3.819%	2	279	-43.523%
2026-01-12	18.7700	18.7700	18.5900	18.5900	-10.410%	6	278	-41.366%
2026-01-07	20.6500	20.7500	20.6500	20.7500	+0.973%	2	284	-47.470%
2026-01-06	20.5500	20.5500	20.5500	20.5500	-5.734%	5	283	-46.959%
2025-12-31	23.0600	23.0600	21.8000	21.8000	+3.318%	41	279	-50.000%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+0.476%	1	279	-48.341%
2025-12-26	20.8500	21.0000	20.8500	21.0000	+3.194%	2	278	-48.095%
2025-12-23	20.4500	20.7800	20.3500	20.3500	+1.496%	4	278	-46.437%
2025-12-22	20.0500	20.0500	20.0500	20.0500	-4.796%	2	278	-45.636%
2025-12-19	21.1000	21.5000	21.0600	21.0600	-10.573%	4	278	-48.243%
2025-12-18	23.5500	23.5500	23.5500	23.5500	+0.255%	1	277	-53.715%
2025-12-17	23.0600	23.8500	22.5300	23.4900	+3.253%	33	278	-53.597%
2025-12-16	22.4000	22.7500	21.5000	22.7500	+5.324%	12	271	-52.088%
2025-12-15	21.5500	21.6000	21.5500	21.6000	+6.456%	2	267	-49.537%
2025-12-12	19.5500	20.4000	19.5500	20.2900	+2.475%	4	265	-46.279%
2025-12-11	20.3300	20.6000	19.8000	19.8000	+1.279%	4	265	-44.949%
2025-12-10	19.4500	19.5500	19.4500	19.5500	-4.167%	2	263	-44.246%
2025-12-04	20.0000	20.4000	20.0000	20.4000	-7.273%	2	263	-46.569%
2025-12-03	22.0000	22.0000	22.0000	22.0000	-0.227%	1	262	-50.455%
2025-12-02	22.5000	22.5000	22.0500	22.0500	-5.161%	12	261	-50.567%
2025-12-01	23.9100	23.9100	23.2500	23.2500	-3.004%	3	263	-53.118%
2025-11-25	23.5500	23.9700	23.1000	23.9700	+3.097%	17	262	-54.526%
2025-11-24	23.2500	23.2500	23.2500	23.2500	-3.846%	1	246	-53.118%
2025-11-21	23.9500	25.0000	23.1500	24.1800	+7.754%	70	245	-54.921%
2025-11-20	22.0000	22.4400	22.0000	22.4400	-3.897%	8	217	-51.426%
2025-11-19	22.9500	23.3500	22.8000	23.3500	+3.319%	6	222	-53.319%
2025-11-18	23.2900	23.5500	22.6000	22.6000	-1.739%	12	220	-51.770%
2025-11-17	22.2000	23.0000	22.2000	23.0000	+3.510%	4	218	-52.609%
2025-11-14	21.9800	22.5200	21.9800	22.2200	+5.109%	22	220	-50.945%
2025-11-13	20.5000	21.1400	20.4500	21.1400	+8.689%	67	217	-48.439%
2025-11-12	19.5000	19.5000	19.4500	19.4500	+2.368%	7	160	-43.959%
2025-11-11	18.5000	19.2000	18.5000	19.0000	+9.827%	9	157	-42.632%
2025-11-10	17.7000	17.7000	17.3000	17.3000	-1.705%	4	155	-36.994%
2025-11-07	17.8600	18.0000	17.6000	17.6000	+4.762%	7	152	-38.068%
2025-11-06	16.8000	16.8000	16.8000	16.8000	+21.739%	1	155	-35.119%
2025-10-29	13.8000	13.8000	13.8000	13.8000	+0.730%	1	154	-21.014%
2025-10-28	13.7500	13.7500	13.7000	13.7000	+0.146%	2	154	-20.438%
2025-10-27	14.7000	14.7000	13.6800	13.6800	-5.000%	13	164	-20.322%
2025-10-24	14.5300	14.5300	14.4000	14.4000	-6.856%	4	164	-24.306%
2025-10-22	15.4600	15.4600	15.4600	15.4600	+4.459%	5	162	-29.495%
2025-10-21	14.9000	14.9000	14.8000	14.8000	+9.630%	12	157	-26.351%
2025-10-13	13.3900	13.5000	13.3900	13.5000	+0.746%	11	153	-19.259%
2025-10-10	12.9400	13.4000	12.9400	13.4000	+3.077%	3	163	-18.657%
2025-10-09	13.0000	13.0000	13.0000	13.0000	-1.141%	1	163	-16.154%
2025-10-06	12.5000	13.1500	12.5000	13.1500	+0.229%	3	163	-17.110%
2025-10-03	12.9100	13.1200	12.9000	13.1200	-0.228%	21	163	-16.921%
2025-10-01	13.5500	13.5500	13.1500	13.1500	+2.734%	2	168	-17.110%
2025-09-30	12.8000	12.8000	12.8000	12.8000	-14.381%	1	168	-14.844%
2025-09-29	15.0000	15.0000	14.9500	14.9500	+2.397%	2	168	-27.090%
2025-09-26	14.5500	14.6000	14.5500	14.6000	+3.180%	2	168	-25.342%
2025-09-25	14.1700	14.2400	13.7600	14.1500	+2.166%	8	166	-22.968%
2025-09-24	13.8500	13.8500	13.8500	13.8500	-1.773%	1	169	-21.300%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+1.439%	1	169	-22.695%
2025-09-22	14.2500	14.6000	13.9000	13.9000	-1.068%	21	169	-21.583%
2025-09-19	14.0000	14.1500	14.0000	14.0500	-5.705%	6	166	-22.420%
2025-09-18	14.8000	14.9000	14.8000	14.9000	-3.560%	13	166	-26.846%
2025-09-16	15.4500	15.4500	15.4500	15.4500	+1.311%	1	164	-29.450%
2025-09-15	15.2500	15.2500	15.2500	15.2500	+4.811%	3	164	-28.525%
2025-09-12	14.5500	14.5500	14.5500	14.5500	+3.338%	1	162	-25.086%
2025-09-11	14.4200	14.6800	14.0800	14.0800	-0.845%	4	162	-22.585%
2025-09-10	15.0000	15.0000	13.8000	14.2000	-13.939%	10	163	-23.239%
2025-09-09	16.5500	16.5500	16.5000	16.5000	-8.638%	12	163	-33.939%
2025-09-05	18.0600	18.0600	18.0600	18.0600	+0.333%	1	173	-39.646%
2025-09-04	18.0500	18.0500	18.0000	18.0000	+2.623%	11	174	-39.444%
2025-09-02	17.3000	17.6500	17.3000	17.5400	+9.625%	5	184	-37.856%
2025-08-29	15.8000	16.5000	15.8000	16.0000	+3.896%	14	181	-31.875%
2025-08-28	15.6500	15.8500	15.4000	15.4000	-8.768%	28	181	-29.221%
2025-08-27	17.0000	17.0000	16.8500	16.8800	-4.417%	17	192	-35.427%
2025-08-25	17.3500	17.6800	17.1500	17.6600	+3.882%	8	176	-38.279%
2025-08-22	17.2000	17.4500	17.0000	17.0000	-3.955%	6	172	-35.882%
2025-08-21	16.9500	17.7000	16.9500	17.7000	-1.667%	23	173	-38.418%
2025-08-20	18.0500	19.2000	18.0000	18.0000	-0.277%	8	162	-39.444%
2025-08-19	17.1000	18.3200	17.0000	18.0500	+8.408%	35	160	-39.612%
2025-08-18	16.1000	16.6500	16.1000	16.6500	+3.416%	6	169	-34.535%
2025-08-15	16.1000	16.1000	15.8000	16.1000	+1.577%	26	169	-32.298%
2025-08-14	15.5000	16.5500	15.0000	15.8500	+8.562%	44	143	-31.230%
2025-08-13	13.4800	15.1000	13.4800	14.6000	+12.308%	9	123	-25.342%
2025-08-12	13.3500	13.3500	12.4000	13.0000	-3.704%	27	114	-16.154%
2025-08-11	14.4300	14.9000	13.5000	13.5000	-3.571%	19	110	-19.259%
2025-08-08	14.5800	14.5800	14.0000	14.0000	-8.197%	2	123	-22.143%
2025-08-07	16.0000	16.0000	15.2500	15.2500	-11.131%	4	123	-28.525%
2025-08-04	16.5700	17.2200	16.5700	17.1600	+7.250%	5	127	-36.480%
2025-08-01	16.0000	16.0000	16.0000	16.0000	+2.630%	1	132	-31.875%
2025-07-31	16.2000	16.2000	15.5900	15.5900	-2.563%	2	131	-30.083%
2025-07-30	15.4200	16.0000	14.4600	16.0000	-1.538%	5	132	-31.875%
2025-07-29	16.2500	16.2500	16.2500	16.2500	-3.274%	3	132	-32.923%
2025-07-28	16.3700	16.8000	16.3700	16.8000	+1.818%	18	129	-35.119%
2025-07-25	16.5000	16.5000	16.5000	16.5000	-3.055%	5	121	-33.939%
2025-07-24	16.3000	17.0200	16.3000	17.0200	-5.444%	2	125	-35.958%
2025-07-22	18.0000	18.0000	18.0000	18.0000	-0.552%	5	125	-39.444%
2025-07-21	18.1000	18.1000	18.1000	18.1000	-0.275%	1	125	-39.779%
2025-07-17	18.1500	18.1500	18.1500	18.1500	+0.554%	5	124	-39.945%
2025-07-16	18.0500	18.0500	17.5800	18.0500	-3.061%	3	119	-39.612%
2025-07-14	18.1900	18.6200	18.1000	18.6200	-0.161%	17	120	-41.461%
2025-07-11	16.8300	18.6500	16.8300	18.6500	+6.086%	2	113	-41.555%
2025-07-10	18.0000	18.0000	17.5800	17.5800	+3.109%	2	111	-37.998%
2025-07-09	17.5500	17.5500	17.0500	17.0500	+1.791%	6	110	-36.070%
2025-07-08	17.8000	17.8000	16.7500	16.7500	-3.514%	2	106	-34.925%
2025-07-07	17.0500	17.3600	17.0500	17.3600	-3.556%	42	106	-37.212%
2025-07-01	18.0000	18.0000	18.0000	18.0000	0.000%	1	64	-39.444%
2025-06-27	17.1500	18.0000	17.1500	18.0000	-0.332%	6	63	-39.444%
2025-06-26	18.1600	18.1600	18.0600	18.0600	-2.378%	2	57	-39.646%
2025-06-25	18.5000	18.5000	18.5000	18.5000	+2.380%	1	55	-41.081%
2025-06-24	18.1000	18.3000	17.7800	18.0700	-3.472%	22	54	-39.679%
2025-06-20	18.7200	18.7200	18.7200	18.7200	-6.540%	2	60	-41.774%
2025-06-18	20.0300	20.0300	20.0300	20.0300	+0.150%	2	57	-45.582%
2025-06-17	20.2500	20.2500	20.0000	20.0000	-7.407%	7	57	-45.500%
2025-06-13	20.9600	21.6000	20.0000	21.6000	+0.046%	8	55	-49.537%
2025-06-11	21.5900	21.5900	21.5900	21.5900	+0.888%	1	51	-49.514%
2025-06-10	22.0000	22.0000	21.4000	21.4000	+5.005%	6	50	-49.065%
2025-06-09	22.0000	22.0000	20.0000	20.3800	-10.220%	3	44	-46.516%
2025-06-04	23.7900	23.7900	22.5700	22.7000	-1.304%	15	41	-51.982%
2025-06-03	23.7100	23.7100	21.8700	23.0000	-4.722%	26	48	-52.609%
2025-06-02	24.1400	24.1400	24.1400	24.1400	+0.374%	1	35	-54.847%
2025-05-29	23.0000	24.2700	22.2000	24.0500	+4.338%	27	34	-54.678%
2025-05-27	24.0000	24.0000	23.0500	23.0500	-9.608%	6	7	-52.711%
2025-05-22	25.5000	25.5000	25.5000	25.5000	0.000%	3	3	-57.255%

.dark-mode .mNC2tt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mNC2tt{ 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