Dark

CRWV20271217P65
CRWV Dec 17 2027 65.00 Put (CRWV271217P00065000)
option OPRA

EOD

Sep 25, 2026

13.70-0.364%(-0.05)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.7000	13.7000	13.7000	13.7000	-0.364%	26	232	0.000%
2026-09-23	13.7600	13.7600	13.7500	13.7500	-6.271%	2	232	-0.364%
2026-09-22	14.0200	14.6700	14.0200	14.6700	+0.479%	3	231	-6.612%
2026-09-21	14.6000	14.6000	14.6000	14.6000	-8.176%	2	231	-6.164%
2026-09-18	15.9000	15.9000	15.9000	15.9000	-1.548%	1	233	-13.836%
2026-09-17	16.1000	16.1500	16.1000	16.1500	-2.121%	2	233	-15.170%
2026-09-15	16.5000	16.5000	16.5000	16.5000	+4.430%	1	232	-16.970%
2026-09-14	15.8000	15.8000	15.8000	15.8000	+6.757%	1	231	-13.291%
2026-09-11	14.8000	14.8000	14.8000	14.8000	+10.778%	1	230	-7.432%
2026-09-08	13.3600	13.3600	13.3600	13.3600	-8.493%	1	230	+2.545%
2026-09-04	14.5500	14.6000	14.5500	14.6000	-6.888%	2	231	-6.164%
2026-09-02	15.6800	15.6800	15.6800	15.6800	-0.759%	1	231	-12.628%
2026-09-01	15.8100	15.8700	15.8000	15.8000	-2.288%	26	230	-13.291%
2026-08-28	16.1700	16.1700	16.1700	16.1700	+2.667%	1	229	-15.275%
2026-08-27	15.7500	15.7500	15.7500	15.7500	+0.962%	2	230	-13.016%
2026-08-20	15.5000	15.7000	15.5000	15.6000	+2.027%	11	230	-12.179%
2026-08-19	15.8000	15.8000	15.2900	15.2900	+4.511%	11	235	-10.399%
2026-08-18	14.6000	14.6300	14.6000	14.6300	+12.886%	2	236	-6.357%
2026-08-13	12.6100	13.0500	12.6100	12.9600	+0.465%	3	235	+5.710%
2026-08-12	14.3300	14.3300	12.9000	12.9000	-24.650%	13	235	+6.202%
2026-08-11	17.1200	17.1200	17.1200	17.1200	-8.449%	1	248	-19.977%
2026-08-06	18.8200	18.8200	18.7000	18.7000	-11.206%	25	249	-26.738%
2026-08-03	22.0000	22.0000	21.0100	21.0600	-6.400%	6	231	-34.948%
2026-07-31	22.6300	22.6500	22.5000	22.5000	-10.251%	9	234	-39.111%
2026-07-29	25.3500	25.3500	25.0700	25.0700	+23.437%	3	235	-45.353%
2026-07-22	20.1900	20.3100	20.1900	20.3100	-11.580%	5	234	-32.546%
2026-07-17	22.6100	22.9700	22.6100	22.9700	+2.134%	3	232	-40.357%
2026-07-16	21.9500	22.4900	21.9500	22.4900	+18.306%	3	232	-39.084%
2026-07-08	19.0100	19.0100	19.0100	19.0100	-4.760%	1	230	-27.933%
2026-07-02	19.2500	20.0000	19.2500	19.9600	+4.777%	3	228	-31.363%
2026-07-01	19.1000	19.2600	19.0500	19.0500	+5.657%	13	228	-28.084%
2026-06-26	18.0300	18.0300	18.0300	18.0300	+15.208%	1	233	-24.016%
2026-06-22	15.6500	15.6500	15.6500	15.6500	-6.567%	10	232	-12.460%
2026-06-05	16.7500	16.7500	16.7500	16.7500	+15.120%	3	232	-18.209%
2026-06-02	14.5500	14.5500	14.5500	14.5500	+1.748%	1	232	-5.842%
2026-06-01	14.3000	14.3000	14.3000	14.3000	-15.882%	10	232	-4.196%
2026-05-19	17.2000	17.2000	17.0000	17.0000	+15.254%	4	242	-19.412%
2026-05-15	14.7500	14.7500	14.7500	14.7500	+2.573%	10	246	-7.119%
2026-05-13	14.3800	14.3800	14.3800	14.3800	-7.345%	1	246	-4.729%
2026-05-12	15.5200	15.5200	15.5200	15.5200	+26.694%	1	246	-11.727%
2026-05-06	13.4500	13.4500	12.2500	12.2500	-14.336%	2	246	+11.837%
2026-05-01	14.4500	14.4500	14.3000	14.3000	-12.270%	56	302	-4.196%
2026-04-28	16.0000	16.3000	16.0000	16.3000	+17.690%	4	302	-15.951%
2026-04-20	13.8500	13.8500	13.8500	13.8500	-6.102%	1	305	-1.083%
2026-04-17	14.7500	14.7500	14.7500	14.7500	-2.640%	1	305	-7.119%
2026-04-14	15.8000	15.8000	15.1500	15.1500	-8.182%	3	306	-9.571%
2026-04-10	18.9600	18.9600	16.0800	16.5000	-10.082%	232	309	-16.970%
2026-04-09	18.3500	18.3500	18.3500	18.3500	-4.127%	7	189	-25.341%
2026-04-08	19.1400	19.1400	19.1400	19.1400	-17.179%	1	194	-28.422%
2026-03-11	23.1100	23.1100	23.1100	23.1100	-6.815%	100	195	-40.718%
2026-02-27	24.8000	24.8000	24.8000	24.8000	+16.159%	1	233	-44.758%
2026-02-25	21.3000	21.3500	21.3000	21.3500	-7.775%	2	232	-35.831%
2026-02-23	23.2000	23.2000	23.1500	23.1500	+2.117%	36	232	-40.821%
2026-02-13	22.6700	22.6700	22.6700	22.6700	+3.374%	1	232	-39.568%
2026-02-09	21.9400	22.0500	21.5500	21.9300	-1.659%	300	232	-37.528%
2026-02-04	22.1800	22.4800	22.1400	22.3000	0.000%	301	529	-38.565%
2026-02-03	22.3000	22.3000	22.3000	22.3000	+14.418%	1	243	-38.565%
2026-01-27	19.4900	19.4900	19.4900	19.4900	-7.849%	1	243	-29.708%
2026-01-23	21.7500	21.7500	21.1500	21.1500	+1.928%	2	243	-35.225%
2026-01-20	20.9000	20.9000	20.7500	20.7500	+3.234%	2	245	-33.976%
2026-01-16	20.3600	20.3600	20.1000	20.1000	-14.613%	3	247	-31.841%
2026-01-07	23.5000	23.5400	23.5000	23.5400	-3.682%	7	247	-41.801%
2025-12-31	24.4400	24.4400	24.4400	24.4400	+8.142%	1	240	-43.944%
2025-12-22	23.0400	23.0500	22.6000	22.6000	-4.237%	22	240	-39.381%
2025-12-19	23.6500	23.7500	23.6000	23.6000	-12.495%	55	240	-41.949%
2025-12-17	26.9700	26.9700	26.9700	26.9700	+9.279%	1	209	-49.203%
2025-12-15	24.6800	24.6800	24.6800	24.6800	+10.921%	10	209	-44.489%
2025-12-09	22.5000	22.5000	22.2500	22.2500	-10.101%	2	199	-38.427%
2025-12-04	24.9000	24.9000	24.7500	24.7500	-2.941%	2	198	-44.646%
2025-12-03	25.5000	25.5000	25.5000	25.5000	-0.078%	2	197	-46.275%
2025-12-02	25.5200	25.5200	25.5200	25.5200	+0.275%	6	197	-46.317%
2025-12-01	25.5000	25.5000	25.4500	25.4500	-5.425%	2	200	-46.169%
2025-11-25	27.8700	27.8700	26.7500	26.9100	+2.125%	4	199	-49.090%
2025-11-24	26.6000	26.6000	26.3500	26.3500	-2.407%	2	200	-48.008%
2025-11-21	26.9500	28.6700	26.9500	27.0000	+8.434%	6	199	-49.259%
2025-11-20	24.9000	24.9000	24.9000	24.9000	-5.323%	1	195	-44.980%
2025-11-19	26.3500	26.3500	26.3000	26.3000	+1.701%	2	194	-47.909%
2025-11-18	25.8600	25.8600	25.8600	25.8600	+0.623%	20	193	-47.022%
2025-11-17	25.7000	25.7000	25.7000	25.7000	+2.187%	1	173	-46.693%
2025-11-14	24.9800	25.1500	24.7500	25.1500	+4.141%	10	173	-45.527%
2025-11-13	23.3700	24.1500	23.3700	24.1500	+10.425%	6	172	-43.271%
2025-11-11	21.8700	21.8700	21.8700	21.8700	+9.789%	3	172	-37.357%
2025-11-10	20.4200	20.4200	19.9200	19.9200	-3.348%	7	169	-31.225%
2025-11-07	20.7000	21.2500	19.6500	20.6100	+5.692%	79	170	-33.527%
2025-11-06	19.2500	19.5000	19.2500	19.5000	+5.978%	2	149	-29.744%
2025-11-05	18.6000	18.6000	18.4000	18.4000	+2.507%	22	149	-25.543%
2025-11-04	17.5000	17.9500	17.5000	17.9500	+12.751%	21	137	-23.677%
2025-10-28	15.9200	15.9200	15.9200	15.9200	+2.182%	1	137	-13.945%
2025-10-27	15.5000	16.0500	15.5000	15.5800	-4.417%	11	128	-12.067%
2025-10-24	17.0500	17.0500	16.3000	16.3000	-10.489%	12	128	-15.951%
2025-10-22	18.2500	18.2500	18.2000	18.2100	+4.057%	4	127	-24.767%
2025-10-21	17.5000	17.5000	17.5000	17.5000	+3.550%	2	123	-21.714%
2025-10-20	16.6700	16.9000	16.6700	16.9000	+6.962%	3	121	-18.935%
2025-10-13	15.6000	15.8000	15.6000	15.8000	-2.469%	2	119	-13.291%
2025-10-07	16.2000	16.2000	16.2000	16.2000	+6.579%	1	119	-15.432%
2025-09-30	15.8800	15.8800	15.2000	15.2000	-11.370%	6	119	-9.868%
2025-09-29	17.1500	17.1500	17.1500	17.1500	+2.083%	1	124	-20.117%
2025-09-26	16.8900	16.8900	16.8000	16.8000	+2.439%	2	123	-18.452%
2025-09-25	16.4000	16.4000	16.4000	16.4000	+3.797%	5	121	-16.463%
2025-09-23	15.8000	15.8000	15.8000	15.8000	+1.282%	8	118	-13.291%
2025-09-22	15.6000	15.6000	15.6000	15.6000	-3.704%	2	118	-12.179%
2025-09-19	16.4500	16.4500	16.2000	16.2000	-6.087%	4	118	-15.432%
2025-09-18	16.9000	17.2500	16.8500	17.2500	+7.813%	8	118	-20.580%
2025-09-15	16.3000	16.3000	16.0000	16.0000	0.000%	3	118	-14.375%
2025-09-11	16.5800	16.8500	16.0000	16.0000	0.000%	6	118	-14.375%
2025-09-10	16.0800	16.1500	16.0000	16.0000	-12.281%	8	118	-14.375%
2025-09-09	18.2400	18.2400	18.2400	18.2400	-6.221%	1	118	-24.890%
2025-09-08	19.4500	19.4500	19.4500	19.4500	-5.583%	1	118	-29.563%
2025-09-04	19.6600	20.6000	19.6600	20.6000	+1.829%	2	118	-33.495%
2025-09-02	19.8300	20.2500	19.7800	20.2300	+6.755%	117	118	-32.279%
2025-08-29	18.7000	18.9500	18.7000	18.9500	-2.067%	2	108	-27.704%
2025-08-27	19.3500	19.3500	19.3500	19.3500	-3.491%	1	108	-29.199%
2025-08-22	20.0500	20.0500	20.0500	20.0500	+0.250%	3	108	-31.671%
2025-08-21	20.3300	20.4500	20.0000	20.0000	-6.191%	3	105	-31.500%
2025-08-20	21.1200	21.7500	21.1200	21.3200	+3.245%	33	105	-35.741%
2025-08-19	20.0000	21.9000	20.0000	20.6500	+9.259%	21	72	-33.656%
2025-08-18	18.3000	18.9000	18.3000	18.9000	+3.279%	3	57	-27.513%
2025-08-15	18.3000	18.3000	18.3000	18.3000	0.000%	1	56	-25.137%
2025-08-14	18.6000	18.6000	18.3000	18.3000	+7.647%	15	55	-25.137%
2025-08-13	15.5500	17.0000	15.4200	17.0000	+15.883%	16	42	-19.412%
2025-08-12	15.0300	15.0300	14.6700	14.6700	-8.313%	101	32	-6.612%
2025-08-11	16.0000	16.0000	16.0000	16.0000	-5.882%	3	111	-14.375%
2025-08-08	16.4800	17.0000	16.4800	17.0000	-0.468%	3	111	-19.412%
2025-08-07	17.7000	17.7000	17.0800	17.0800	-9.438%	5	111	-19.789%
2025-08-06	18.8600	18.8600	18.8600	18.8600	+1.946%	100	111	-27.359%
2025-08-01	18.5000	18.5000	18.5000	18.5000	+3.641%	1	32	-25.946%
2025-07-30	21.7000	21.7000	17.8500	17.8500	-5.556%	9	32	-23.249%
2025-07-29	18.9000	18.9000	18.9000	18.9000	0.000%	1	28	-27.513%
2025-07-25	18.9000	18.9000	18.9000	18.9000	-8.163%	1	27	-27.513%
2025-07-23	20.5800	20.5800	20.5800	20.5800	-3.966%	1	27	-33.431%
2025-07-18	20.2800	21.4300	20.2800	21.4300	+2.291%	2	28	-36.071%
2025-07-17	20.8800	21.0000	20.8800	20.9500	-0.428%	3	27	-34.606%
2025-07-16	21.0400	21.0400	21.0400	21.0400	+1.889%	1	26	-34.886%
2025-07-14	20.6500	20.6500	20.2500	20.6500	+1.126%	4	27	-33.656%
2025-07-11	19.1500	20.5000	19.1500	20.4200	+1.845%	3	23	-32.909%
2025-07-09	20.0500	20.0500	20.0500	20.0500	+1.828%	1	20	-31.671%
2025-07-08	19.7700	19.7700	19.6900	19.6900	-9.968%	2	19	-30.422%
2025-06-23	21.8700	21.8700	21.8700	21.8700	-2.800%	2	17	-37.357%
2025-06-18	22.5000	22.5000	22.5000	22.5000	-7.216%	3	12	-39.111%
2025-06-16	24.2500	24.2500	24.2500	24.2500	+2.754%	6	12	-43.505%
2025-06-12	24.5700	24.5700	23.6000	23.6000	-9.231%	10	12	-41.949%
2025-06-03	26.0000	26.0000	26.0000	26.0000	-3.704%	2	2	-47.308%
2025-06-02	27.0000	27.0000	27.0000	27.0000	0.000%	2	2	-49.259%

.dark-mode .mZxDFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZxDFb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P65CRWV Dec 17 2027 65.00 Put (CRWV271217P00065000)option OPRA

CRWV20271217P65
CRWV Dec 17 2027 65.00 Put (CRWV271217P00065000)
option OPRA