Dark

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

EOD

Jun 29, 2026

15.65+3.987%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.6500	15.6500	15.6500	15.6500	+3.987%	1	261	0.000%
2026-06-26	15.4500	15.7400	15.0500	15.0500	+10.418%	12	261	+3.987%
2026-06-22	13.5500	13.6300	13.5500	13.6300	+6.902%	12	251	+14.820%
2026-06-18	12.7500	12.7500	12.7500	12.7500	-0.701%	2	245	+22.745%
2026-06-16	12.8400	12.8400	12.8400	12.8400	-8.286%	10	245	+21.885%
2026-06-15	14.0000	14.0000	14.0000	14.0000	-4.762%	1	255	+11.786%
2026-06-12	14.2100	14.7000	14.2100	14.7000	-2.000%	2	254	+6.463%
2026-06-09	15.2000	15.2000	15.0000	15.0000	+7.681%	4	252	+4.333%
2026-06-04	13.9300	13.9300	13.9300	13.9300	+5.530%	1	248	+12.347%
2026-06-03	13.2000	13.2000	13.2000	13.2000	+8.642%	10	248	+18.561%
2026-06-02	12.1500	12.1500	12.1500	12.1500	+1.674%	2	238	+28.807%
2026-06-01	12.1500	12.1500	11.9500	11.9500	-17.301%	20	236	+30.962%
2026-05-27	14.3000	14.4500	14.3000	14.4500	+10.221%	7	256	+8.304%
2026-05-26	13.1100	13.1100	13.1100	13.1100	-2.889%	2	256	+19.375%
2026-05-22	13.6900	13.6900	13.5000	13.5000	-2.174%	5	256	+15.926%
2026-05-21	13.8000	13.8000	13.8000	13.8000	0.000%	2	258	+13.406%
2026-05-20	13.8000	13.8000	13.8000	13.8000	+13.861%	5	258	+13.406%
2026-05-14	11.9500	12.1200	11.9500	12.1200	-3.810%	12	253	+29.125%
2026-05-08	12.5000	12.6000	11.5000	12.6000	+12.500%	14	263	+24.206%
2026-05-07	11.1500	11.2000	11.1400	11.2000	+3.896%	56	253	+39.732%
2026-05-06	10.5000	10.8600	10.5000	10.7800	-4.433%	16	255	+45.176%
2026-05-04	11.2800	11.2800	11.2800	11.2800	-10.048%	1	245	+38.741%
2026-05-01	12.5400	12.5400	12.5400	12.5400	-1.724%	2	246	+24.801%
2026-04-30	12.7600	12.7600	12.7600	12.7600	-1.846%	1	246	+22.649%
2026-04-28	13.0000	13.0000	13.0000	13.0000	+8.787%	1	247	+20.385%
2026-04-24	11.9500	11.9500	11.9500	11.9500	-1.646%	1	247	+30.962%
2026-04-23	11.5700	12.1500	11.5700	12.1500	-4.706%	42	247	+28.807%
2026-04-21	12.7500	12.7500	12.7500	12.7500	+5.372%	1	270	+22.745%
2026-04-17	12.1000	12.1000	12.1000	12.1000	+0.833%	1	270	+29.339%
2026-04-16	12.3500	12.3500	12.0000	12.0000	-16.667%	8	269	+30.417%
2026-04-10	15.3900	15.3900	13.3800	14.4000	-20.310%	27	263	+8.681%
2026-04-06	18.0700	18.0700	18.0700	18.0700	-3.369%	1	265	-13.392%
2026-04-01	18.7000	18.7000	18.7000	18.7000	-2.857%	1	266	-16.310%
2026-03-31	19.2500	19.2500	19.2500	19.2500	-3.750%	20	266	-18.701%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+15.942%	1	266	-21.750%
2026-03-25	17.2500	17.2500	17.2500	17.2500	-14.392%	2	266	-9.275%
2026-03-11	20.1500	20.1500	20.1500	20.1500	-4.502%	5	266	-22.333%
2026-03-10	21.1000	21.1000	21.1000	21.1000	-0.189%	1	266	-25.829%
2026-03-06	21.1400	21.1400	21.1400	21.1400	+3.122%	5	265	-25.970%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-8.889%	1	265	-23.659%
2026-03-03	22.5000	22.5000	22.5000	22.5000	+19.048%	1	265	-30.444%
2026-02-09	19.0500	19.0500	18.8500	18.9000	-2.828%	3	265	-17.196%
2026-02-03	19.4500	19.4500	19.4500	19.4500	+4.011%	3	264	-19.537%
2026-02-02	18.7000	18.7000	18.7000	18.7000	+13.196%	20	264	-16.310%
2026-01-28	15.7000	16.5200	15.7000	16.5200	+1.350%	2	268	-5.266%
2026-01-27	16.5300	16.5300	16.3000	16.3000	-5.671%	2	270	-3.988%
2026-01-26	17.5500	17.5500	17.0000	17.2800	-2.373%	6	272	-9.433%
2026-01-15	17.8500	17.8500	17.7000	17.7000	-4.479%	4	276	-11.582%
2026-01-14	19.0000	19.0000	18.5300	18.5300	-3.990%	3	278	-15.542%
2026-01-13	19.1500	19.3000	19.1500	19.3000	+3.819%	2	279	-18.912%
2026-01-12	18.7700	18.7700	18.5900	18.5900	-10.410%	6	278	-15.815%
2026-01-07	20.6500	20.7500	20.6500	20.7500	+0.973%	2	284	-24.578%
2026-01-06	20.5500	20.5500	20.5500	20.5500	-5.734%	5	283	-23.844%
2025-12-31	23.0600	23.0600	21.8000	21.8000	+3.318%	41	279	-28.211%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+0.476%	1	279	-25.829%
2025-12-26	20.8500	21.0000	20.8500	21.0000	+3.194%	2	278	-25.476%
2025-12-23	20.4500	20.7800	20.3500	20.3500	+1.496%	4	278	-23.096%
2025-12-22	20.0500	20.0500	20.0500	20.0500	-4.796%	2	278	-21.945%
2025-12-19	21.1000	21.5000	21.0600	21.0600	-10.573%	4	278	-25.689%
2025-12-18	23.5500	23.5500	23.5500	23.5500	+0.255%	1	277	-33.546%
2025-12-17	23.0600	23.8500	22.5300	23.4900	+3.253%	33	278	-33.376%
2025-12-16	22.4000	22.7500	21.5000	22.7500	+5.324%	12	271	-31.209%
2025-12-15	21.5500	21.6000	21.5500	21.6000	+6.456%	2	267	-27.546%
2025-12-12	19.5500	20.4000	19.5500	20.2900	+2.475%	4	265	-22.868%
2025-12-11	20.3300	20.6000	19.8000	19.8000	+1.279%	4	265	-20.960%
2025-12-10	19.4500	19.5500	19.4500	19.5500	-4.167%	2	263	-19.949%
2025-12-04	20.0000	20.4000	20.0000	20.4000	-7.273%	2	263	-23.284%
2025-12-03	22.0000	22.0000	22.0000	22.0000	-0.227%	1	262	-28.864%
2025-12-02	22.5000	22.5000	22.0500	22.0500	-5.161%	12	261	-29.025%
2025-12-01	23.9100	23.9100	23.2500	23.2500	-3.004%	3	263	-32.688%
2025-11-25	23.5500	23.9700	23.1000	23.9700	+3.097%	17	262	-34.710%
2025-11-24	23.2500	23.2500	23.2500	23.2500	-3.846%	1	246	-32.688%
2025-11-21	23.9500	25.0000	23.1500	24.1800	+7.754%	70	245	-35.277%
2025-11-20	22.0000	22.4400	22.0000	22.4400	-3.897%	8	217	-30.258%
2025-11-19	22.9500	23.3500	22.8000	23.3500	+3.319%	6	222	-32.976%
2025-11-18	23.2900	23.5500	22.6000	22.6000	-1.739%	12	220	-30.752%
2025-11-17	22.2000	23.0000	22.2000	23.0000	+3.510%	4	218	-31.957%
2025-11-14	21.9800	22.5200	21.9800	22.2200	+5.109%	22	220	-29.568%
2025-11-13	20.5000	21.1400	20.4500	21.1400	+8.689%	67	217	-25.970%
2025-11-12	19.5000	19.5000	19.4500	19.4500	+2.368%	7	160	-19.537%
2025-11-11	18.5000	19.2000	18.5000	19.0000	+9.827%	9	157	-17.632%
2025-11-10	17.7000	17.7000	17.3000	17.3000	-1.705%	4	155	-9.538%
2025-11-07	17.8600	18.0000	17.6000	17.6000	+4.762%	7	152	-11.080%
2025-11-06	16.8000	16.8000	16.8000	16.8000	+21.739%	1	155	-6.845%
2025-10-29	13.8000	13.8000	13.8000	13.8000	+0.730%	1	154	+13.406%
2025-10-28	13.7500	13.7500	13.7000	13.7000	+0.146%	2	154	+14.234%
2025-10-27	14.7000	14.7000	13.6800	13.6800	-5.000%	13	164	+14.401%
2025-10-24	14.5300	14.5300	14.4000	14.4000	-6.856%	4	164	+8.681%
2025-10-22	15.4600	15.4600	15.4600	15.4600	+4.459%	5	162	+1.229%
2025-10-21	14.9000	14.9000	14.8000	14.8000	+9.630%	12	157	+5.743%
2025-10-13	13.3900	13.5000	13.3900	13.5000	+0.746%	11	153	+15.926%
2025-10-10	12.9400	13.4000	12.9400	13.4000	+3.077%	3	163	+16.791%
2025-10-09	13.0000	13.0000	13.0000	13.0000	-1.141%	1	163	+20.385%
2025-10-06	12.5000	13.1500	12.5000	13.1500	+0.229%	3	163	+19.011%
2025-10-03	12.9100	13.1200	12.9000	13.1200	-0.228%	21	163	+19.284%
2025-10-01	13.5500	13.5500	13.1500	13.1500	+2.734%	2	168	+19.011%
2025-09-30	12.8000	12.8000	12.8000	12.8000	-14.381%	1	168	+22.266%
2025-09-29	15.0000	15.0000	14.9500	14.9500	+2.397%	2	168	+4.682%
2025-09-26	14.5500	14.6000	14.5500	14.6000	+3.180%	2	168	+7.192%
2025-09-25	14.1700	14.2400	13.7600	14.1500	+2.166%	8	166	+10.601%
2025-09-24	13.8500	13.8500	13.8500	13.8500	-1.773%	1	169	+12.996%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+1.439%	1	169	+10.993%
2025-09-22	14.2500	14.6000	13.9000	13.9000	-1.068%	21	169	+12.590%
2025-09-19	14.0000	14.1500	14.0000	14.0500	-5.705%	6	166	+11.388%
2025-09-18	14.8000	14.9000	14.8000	14.9000	-3.560%	13	166	+5.034%
2025-09-16	15.4500	15.4500	15.4500	15.4500	+1.311%	1	164	+1.294%
2025-09-15	15.2500	15.2500	15.2500	15.2500	+4.811%	3	164	+2.623%
2025-09-12	14.5500	14.5500	14.5500	14.5500	+3.338%	1	162	+7.560%
2025-09-11	14.4200	14.6800	14.0800	14.0800	-0.845%	4	162	+11.151%
2025-09-10	15.0000	15.0000	13.8000	14.2000	-13.939%	10	163	+10.211%
2025-09-09	16.5500	16.5500	16.5000	16.5000	-8.638%	12	163	-5.152%
2025-09-05	18.0600	18.0600	18.0600	18.0600	+0.333%	1	173	-13.344%
2025-09-04	18.0500	18.0500	18.0000	18.0000	+2.623%	11	174	-13.056%
2025-09-02	17.3000	17.6500	17.3000	17.5400	+9.625%	5	184	-10.775%
2025-08-29	15.8000	16.5000	15.8000	16.0000	+3.896%	14	181	-2.188%
2025-08-28	15.6500	15.8500	15.4000	15.4000	-8.768%	28	181	+1.623%
2025-08-27	17.0000	17.0000	16.8500	16.8800	-4.417%	17	192	-7.287%
2025-08-25	17.3500	17.6800	17.1500	17.6600	+3.882%	8	176	-11.382%
2025-08-22	17.2000	17.4500	17.0000	17.0000	-3.955%	6	172	-7.941%
2025-08-21	16.9500	17.7000	16.9500	17.7000	-1.667%	23	173	-11.582%
2025-08-20	18.0500	19.2000	18.0000	18.0000	-0.277%	8	162	-13.056%
2025-08-19	17.1000	18.3200	17.0000	18.0500	+8.408%	35	160	-13.296%
2025-08-18	16.1000	16.6500	16.1000	16.6500	+3.416%	6	169	-6.006%
2025-08-15	16.1000	16.1000	15.8000	16.1000	+1.577%	26	169	-2.795%
2025-08-14	15.5000	16.5500	15.0000	15.8500	+8.562%	44	143	-1.262%
2025-08-13	13.4800	15.1000	13.4800	14.6000	+12.308%	9	123	+7.192%
2025-08-12	13.3500	13.3500	12.4000	13.0000	-3.704%	27	114	+20.385%
2025-08-11	14.4300	14.9000	13.5000	13.5000	-3.571%	19	110	+15.926%
2025-08-08	14.5800	14.5800	14.0000	14.0000	-8.197%	2	123	+11.786%
2025-08-07	16.0000	16.0000	15.2500	15.2500	-11.131%	4	123	+2.623%
2025-08-04	16.5700	17.2200	16.5700	17.1600	+7.250%	5	127	-8.800%
2025-08-01	16.0000	16.0000	16.0000	16.0000	+2.630%	1	132	-2.188%
2025-07-31	16.2000	16.2000	15.5900	15.5900	-2.563%	2	131	+0.385%
2025-07-30	15.4200	16.0000	14.4600	16.0000	-1.538%	5	132	-2.188%
2025-07-29	16.2500	16.2500	16.2500	16.2500	-3.274%	3	132	-3.692%
2025-07-28	16.3700	16.8000	16.3700	16.8000	+1.818%	18	129	-6.845%
2025-07-25	16.5000	16.5000	16.5000	16.5000	-3.055%	5	121	-5.152%
2025-07-24	16.3000	17.0200	16.3000	17.0200	-5.444%	2	125	-8.049%
2025-07-22	18.0000	18.0000	18.0000	18.0000	-0.552%	5	125	-13.056%
2025-07-21	18.1000	18.1000	18.1000	18.1000	-0.275%	1	125	-13.536%
2025-07-17	18.1500	18.1500	18.1500	18.1500	+0.554%	5	124	-13.774%
2025-07-16	18.0500	18.0500	17.5800	18.0500	-3.061%	3	119	-13.296%
2025-07-14	18.1900	18.6200	18.1000	18.6200	-0.161%	17	120	-15.951%
2025-07-11	16.8300	18.6500	16.8300	18.6500	+6.086%	2	113	-16.086%
2025-07-10	18.0000	18.0000	17.5800	17.5800	+3.109%	2	111	-10.978%
2025-07-09	17.5500	17.5500	17.0500	17.0500	+1.791%	6	110	-8.211%
2025-07-08	17.8000	17.8000	16.7500	16.7500	-3.514%	2	106	-6.567%
2025-07-07	17.0500	17.3600	17.0500	17.3600	-3.556%	42	106	-9.850%
2025-07-01	18.0000	18.0000	18.0000	18.0000	0.000%	1	64	-13.056%
2025-06-27	17.1500	18.0000	17.1500	18.0000	-0.332%	6	63	-13.056%
2025-06-26	18.1600	18.1600	18.0600	18.0600	-2.378%	2	57	-13.344%
2025-06-25	18.5000	18.5000	18.5000	18.5000	+2.380%	1	55	-15.405%
2025-06-24	18.1000	18.3000	17.7800	18.0700	-3.472%	22	54	-13.392%
2025-06-20	18.7200	18.7200	18.7200	18.7200	-6.540%	2	60	-16.400%
2025-06-18	20.0300	20.0300	20.0300	20.0300	+0.150%	2	57	-21.867%
2025-06-17	20.2500	20.2500	20.0000	20.0000	-7.407%	7	57	-21.750%
2025-06-13	20.9600	21.6000	20.0000	21.6000	+0.046%	8	55	-27.546%
2025-06-11	21.5900	21.5900	21.5900	21.5900	+0.888%	1	51	-27.513%
2025-06-10	22.0000	22.0000	21.4000	21.4000	+5.005%	6	50	-26.869%
2025-06-09	22.0000	22.0000	20.0000	20.3800	-10.220%	3	44	-23.209%
2025-06-04	23.7900	23.7900	22.5700	22.7000	-1.304%	15	41	-31.057%
2025-06-03	23.7100	23.7100	21.8700	23.0000	-4.722%	26	48	-31.957%
2025-06-02	24.1400	24.1400	24.1400	24.1400	+0.374%	1	35	-35.170%
2025-05-29	23.0000	24.2700	22.2000	24.0500	+4.338%	27	34	-34.927%
2025-05-27	24.0000	24.0000	23.0500	23.0500	-9.608%	6	7	-32.104%
2025-05-22	25.5000	25.5000	25.5000	25.5000	0.000%	3	3	-38.627%

.dark-mode .m5yzSS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5yzSS{ 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