Dark

CRWV20271217P70
CRWV Dec 17 2027 70.00 Put (CRWV271217P00070000)
option OPRA

EOD

Aug 13, 2026

15.19+0.264%(+0.04)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.2000	15.2000	15.1900	15.1900	+0.264%	126	1,426	0.000%
2026-08-12	16.0400	17.0000	15.0800	15.1500	-24.250%	7	1,344	+0.264%
2026-08-11	20.0000	20.0000	20.0000	20.0000	-6.977%	1	1,345	-24.050%
2026-08-06	21.5000	21.5000	21.5000	21.5000	-3.717%	15	1,345	-29.349%
2026-08-03	22.9800	22.9800	22.3300	22.3300	-10.429%	16	1,360	-31.975%
2026-07-31	24.9300	24.9300	24.9300	24.9300	-9.345%	1	1,346	-39.069%
2026-07-28	27.1500	27.5000	27.1500	27.5000	+5.163%	8	1,347	-44.764%
2026-07-27	25.6000	26.1500	25.6000	26.1500	+4.642%	42	1,349	-41.912%
2026-07-24	24.9900	24.9900	24.9900	24.9900	+9.365%	1	1,351	-39.216%
2026-07-22	23.3500	23.5000	22.8500	22.8500	-6.887%	350	1,350	-33.523%
2026-07-21	24.9200	24.9200	24.4500	24.5400	-2.425%	24	1,000	-38.101%
2026-07-20	25.1500	25.1500	25.1500	25.1500	-1.488%	1	1,022	-39.602%
2026-07-17	25.9700	25.9800	25.5300	25.5300	+9.477%	121	1,021	-40.501%
2026-07-14	23.3200	23.3200	23.3200	23.3200	+11.419%	1	946	-34.863%
2026-07-09	20.9300	20.9300	20.9300	20.9300	-8.643%	1	945	-27.425%
2026-07-07	22.9100	22.9100	22.9100	22.9100	+17.487%	1	946	-33.697%
2026-06-24	19.5000	19.5000	19.5000	19.5000	+12.847%	1	945	-22.103%
2026-06-16	17.4100	17.4800	17.2800	17.2800	-10.698%	3	944	-12.095%
2026-06-12	19.3500	19.3500	19.3500	19.3500	-8.381%	1	945	-21.499%
2026-06-11	21.1200	21.1200	21.1200	21.1200	+8.754%	1	944	-28.078%
2026-06-08	19.2500	19.4200	19.2500	19.4200	+21.375%	30	945	-21.782%
2026-06-03	16.0000	16.0000	16.0000	16.0000	-4.192%	2	935	-5.063%
2026-06-02	16.7200	16.7200	16.7000	16.7000	-9.730%	2	933	-9.042%
2026-05-29	18.5000	18.5000	18.5000	18.5000	-2.220%	4	931	-17.892%
2026-05-27	19.2600	19.2600	18.9200	18.9200	+1.339%	2	931	-19.715%
2026-05-19	18.6700	18.6700	18.6700	18.6700	+2.022%	2	931	-18.640%
2026-05-18	18.3000	18.3000	18.3000	18.3000	+5.476%	1	931	-16.995%
2026-05-15	17.3500	17.3500	17.3500	17.3500	+3.335%	1	931	-12.450%
2026-05-14	16.7900	16.7900	16.7900	16.7900	+4.611%	1	932	-9.529%
2026-05-08	16.0500	16.0500	16.0500	16.0500	+8.227%	1	931	-5.358%
2026-05-07	14.8300	14.8300	14.8300	14.8300	+1.436%	2	930	+2.428%
2026-05-06	14.6200	14.6200	14.6200	14.6200	-2.728%	1	928	+3.899%
2026-05-05	15.0300	15.0300	15.0300	15.0300	-2.718%	3	927	+1.065%
2026-05-04	15.5600	15.5600	15.4000	15.4500	-6.984%	3	930	-1.683%
2026-05-01	16.6100	16.6100	16.6100	16.6100	-9.334%	1	932	-8.549%
2026-04-28	18.3200	18.3200	18.3200	18.3200	+8.019%	1	932	-17.085%
2026-04-24	16.9600	16.9600	16.9600	16.9600	+3.100%	1	933	-10.436%
2026-04-16	16.4500	16.4500	16.4500	16.4500	-3.914%	1	933	-7.660%
2026-04-15	17.1200	17.1200	17.1200	17.1200	-5.100%	30	934	-11.273%
2026-04-14	18.4000	18.4000	17.9800	18.0400	-0.055%	14	952	-15.798%
2026-04-13	18.0500	18.0500	18.0500	18.0500	-3.217%	1	956	-15.845%
2026-04-10	18.4900	18.7300	18.4900	18.6500	-8.802%	67	955	-18.552%
2026-04-09	21.9700	21.9700	20.3000	20.4500	-6.621%	50	979	-25.721%
2026-04-08	23.0500	23.0500	21.9000	21.9000	-7.360%	20	979	-30.639%
2026-04-06	23.9000	23.9600	23.6400	23.6400	-8.051%	74	999	-35.745%
2026-03-31	25.9000	25.9000	25.7100	25.7100	+1.781%	70	1,026	-40.918%
2026-03-27	25.1500	25.2600	25.1500	25.2600	+4.857%	201	956	-39.865%
2026-03-26	24.0900	24.0900	24.0900	24.0900	+4.739%	1	1,078	-36.945%
2026-03-25	22.9500	23.0000	22.9500	23.0000	-5.155%	2	1,077	-33.957%
2026-03-23	24.2500	24.2500	24.2500	24.2500	-3.998%	5	1,077	-37.361%
2026-03-20	25.2600	25.2600	25.2600	25.2600	+2.475%	2	1,082	-39.865%
2026-03-18	24.6500	24.6500	24.6500	24.6500	-1.400%	1	1,084	-38.377%
2026-03-17	24.5000	25.0000	24.5000	25.0000	-2.913%	10	1,085	-39.240%
2026-03-13	25.7500	25.7500	25.7500	25.7500	-0.039%	2	1,085	-41.010%
2026-03-12	25.8000	25.8000	25.7600	25.7600	-6.835%	2	1,087	-41.033%
2026-03-06	28.5500	28.5500	27.6500	27.6500	+2.407%	7	1,097	-45.063%
2026-03-05	27.0000	27.0000	27.0000	27.0000	+2.467%	15	1,097	-43.741%
2026-03-04	26.5500	26.5500	26.3500	26.3500	-8.188%	2	1,082	-42.353%
2026-03-03	28.7000	28.7000	28.7000	28.7000	+3.423%	1	1,083	-47.073%
2026-02-27	26.8600	27.8500	26.8600	27.7500	+15.145%	21	1,083	-45.261%
2026-02-25	24.1000	24.1000	24.1000	24.1000	-5.527%	1	1,066	-36.971%
2026-02-13	25.5100	25.5100	25.5100	25.5100	-6.762%	5	1,066	-40.455%
2026-02-05	26.7000	27.3600	26.7000	27.3600	+7.294%	3	1,066	-44.481%
2026-02-03	23.6800	25.5000	23.6800	25.5000	+12.832%	7	1,067	-40.431%
2026-01-29	22.6000	22.6000	22.6000	22.6000	+5.954%	1	1,074	-32.788%
2026-01-27	21.3300	21.3300	21.3300	21.3300	-3.001%	1	1,075	-28.786%
2026-01-26	21.9900	21.9900	21.9900	21.9900	-7.215%	1	1,076	-30.923%
2026-01-23	23.9500	23.9500	23.7000	23.7000	-0.420%	2	1,075	-35.907%
2026-01-20	23.6700	23.8000	23.6700	23.8000	+4.569%	21	1,075	-36.176%
2026-01-16	22.7000	22.7600	22.7000	22.7600	-0.611%	4	1,096	-33.260%
2026-01-15	23.3000	23.3000	22.9000	22.9000	-4.940%	12	1,096	-33.668%
2026-01-12	24.0900	24.0900	24.0900	24.0900	-9.094%	1	1,096	-36.945%
2026-01-02	26.4500	26.5000	26.4500	26.5000	-3.671%	4	1,095	-42.679%
2025-12-29	27.1000	27.5100	27.1000	27.5100	+1.513%	5	1,095	-44.784%
2025-12-26	26.7500	27.1000	26.7500	27.1000	+2.574%	151	1,094	-43.948%
2025-12-24	26.4500	26.4500	26.4200	26.4200	-0.339%	3	943	-42.506%
2025-12-23	26.5900	26.5900	26.5100	26.5100	+4.783%	5	943	-42.701%
2025-12-22	25.3000	25.3000	25.3000	25.3000	-3.948%	1	943	-39.960%
2025-12-19	27.3000	27.3000	26.3400	26.3400	-13.241%	50	943	-42.331%
2025-12-17	29.1600	30.3600	29.1600	30.3600	+3.618%	6	893	-49.967%
2025-12-16	29.1500	29.3000	28.9500	29.3000	+4.868%	3	893	-48.157%
2025-12-15	27.9400	27.9400	27.9400	27.9400	+10.435%	1	892	-45.634%
2025-12-10	25.3000	25.3000	25.3000	25.3000	+1.606%	2	892	-39.960%
2025-12-09	25.0000	25.0000	24.9000	24.9000	-4.231%	2	892	-38.996%
2025-12-08	26.0000	26.0000	26.0000	26.0000	-5.967%	10	892	-41.577%
2025-12-02	27.7500	27.7500	27.6500	27.6500	-6.588%	2	882	-45.063%
2025-12-01	29.6500	29.6500	29.6000	29.6000	+1.197%	20	882	-48.682%
2025-11-26	29.2000	29.2500	29.2000	29.2500	-4.816%	2	882	-48.068%
2025-11-25	31.2000	31.2000	30.7300	30.7300	+3.468%	12	882	-50.569%
2025-11-24	29.9200	29.9900	29.2200	29.7000	-7.042%	8	874	-48.855%
2025-11-21	31.9500	31.9500	31.9500	31.9500	+4.926%	1	868	-52.457%
2025-11-20	27.8300	30.4500	27.8300	30.4500	+3.046%	15	867	-50.115%
2025-11-19	29.8000	29.8000	29.5500	29.5500	-0.572%	2	868	-48.596%
2025-11-18	29.8000	29.8000	29.7200	29.7200	+1.955%	2	868	-48.890%
2025-11-17	28.7000	29.4000	28.7000	29.1500	+2.102%	232	868	-47.890%
2025-11-14	28.2600	28.5500	27.4500	28.5500	+8.349%	201	731	-46.795%
2025-11-13	26.3500	26.3500	26.3500	26.3500	+4.980%	1	561	-42.353%
2025-11-11	25.0000	25.1000	24.0000	25.1000	+10.524%	23	540	-39.482%
2025-11-10	22.1500	22.8000	22.1500	22.7100	-0.395%	9	540	-33.113%
2025-11-07	23.2000	23.2000	22.8000	22.8000	+2.703%	3	540	-33.377%
2025-11-06	22.2000	22.2000	22.2000	22.2000	+2.778%	1	539	-31.577%
2025-11-04	21.6000	21.6000	21.6000	21.6000	+18.033%	3	540	-29.676%
2025-10-31	18.3000	18.3000	18.3000	18.3000	-2.139%	30	542	-16.995%
2025-10-30	18.2500	18.7000	18.2500	18.7000	+4.762%	14	572	-18.770%
2025-10-28	18.2000	18.2000	17.8500	17.8500	-7.990%	2	575	-14.902%
2025-10-20	19.4000	19.4000	19.4000	19.4000	+10.857%	5	575	-21.701%
2025-10-16	17.8100	17.8100	17.5000	17.5000	-2.778%	2	575	-13.200%
2025-10-15	17.1000	18.0000	17.1000	18.0000	-0.442%	301	576	-15.611%
2025-10-10	18.0800	18.0800	18.0800	18.0800	-2.270%	1	346	-15.985%
2025-10-07	18.5000	18.5000	18.5000	18.5000	+5.114%	1	345	-17.892%
2025-10-06	17.4800	17.6000	17.4800	17.6000	+0.285%	6	345	-13.693%
2025-10-03	17.5500	17.5500	17.5500	17.5500	+0.286%	1	346	-13.447%
2025-10-01	17.5000	17.5000	17.5000	17.5000	0.000%	5	346	-13.200%
2025-09-30	17.9800	17.9800	17.5000	17.5000	-9.091%	2	346	-13.200%
2025-09-26	19.7000	19.7000	19.2500	19.2500	+6.295%	11	346	-21.091%
2025-09-25	18.1200	18.1200	18.1100	18.1100	+0.388%	6	347	-16.124%
2025-09-23	18.0400	18.0400	18.0400	18.0400	-1.957%	1	347	-15.798%
2025-09-22	18.5000	18.5000	18.2500	18.4000	-1.393%	33	347	-17.446%
2025-09-19	18.5000	18.6600	18.4500	18.6600	-6.231%	3	347	-18.596%
2025-09-17	19.9000	19.9000	19.9000	19.9000	+0.505%	1	346	-23.668%
2025-09-16	19.8000	19.8000	19.8000	19.8000	+0.763%	1	346	-23.283%
2025-09-15	19.6500	19.6500	19.6500	19.6500	+3.150%	2	346	-22.697%
2025-09-12	18.9000	20.1500	18.9000	19.0500	+2.973%	20	346	-20.262%
2025-09-11	18.7400	18.8200	18.5000	18.5000	+0.108%	5	346	-17.892%
2025-09-10	18.0800	19.4200	18.0800	18.4800	-14.642%	35	346	-17.803%
2025-09-09	21.0300	21.6500	21.0300	21.6500	-2.081%	21	348	-29.838%
2025-09-08	22.1000	22.1100	22.1000	22.1100	-4.944%	2	338	-31.298%
2025-09-05	23.0800	23.3900	23.0800	23.2600	+0.693%	3	340	-34.695%
2025-09-03	23.3000	23.3000	23.1000	23.1000	+2.895%	12	339	-34.242%
2025-09-02	22.2000	23.0000	22.2000	22.4500	+4.419%	5	339	-32.339%
2025-08-29	21.0000	21.5000	21.0000	21.5000	+2.381%	3	339	-29.349%
2025-08-28	20.6000	21.1700	20.6000	21.0000	-5.277%	15	339	-27.667%
2025-08-27	22.1700	22.1700	22.1700	22.1700	-3.567%	1	344	-31.484%
2025-08-25	23.1400	23.1400	22.7000	22.9900	+4.027%	31	343	-33.928%
2025-08-22	23.3300	23.3300	22.1000	22.1000	-3.198%	11	340	-31.267%
2025-08-21	23.1800	23.2000	22.4400	22.8300	-3.057%	84	339	-33.465%
2025-08-20	24.5500	24.5500	23.5500	23.5500	+0.598%	26	273	-35.499%
2025-08-19	20.2600	24.0000	20.2600	23.4100	+4.978%	17	248	-35.113%
2025-08-18	20.9500	22.3000	20.9500	22.3000	+3.721%	93	235	-31.883%
2025-08-15	21.5400	21.5400	20.1500	21.5000	+1.703%	27	169	-29.349%
2025-08-14	20.0000	21.1400	19.9500	21.1400	+7.310%	13	146	-28.146%
2025-08-13	18.9700	19.7000	18.9700	19.7000	+11.299%	3	141	-22.893%
2025-08-12	18.1600	18.1600	17.1200	17.7000	-5.600%	104	138	-14.181%
2025-08-11	18.7000	18.7500	18.7000	18.7500	-2.850%	5	237	-18.987%
2025-08-08	19.0000	19.3000	18.2600	19.3000	-3.500%	6	235	-21.295%
2025-08-07	20.5000	21.0000	19.8500	20.0000	-7.236%	21	233	-24.050%
2025-08-06	21.5600	21.5600	21.5600	21.5600	+1.698%	100	247	-29.545%
2025-08-05	21.2000	21.2000	21.2000	21.2000	+1.338%	1	147	-28.349%
2025-08-01	21.5000	21.7000	20.9200	20.9200	+2.549%	13	148	-27.390%
2025-07-31	20.0000	21.0000	20.0000	20.4000	-7.019%	4	146	-25.539%
2025-07-30	23.0000	23.0000	20.5100	21.9400	+4.228%	6	147	-30.766%
2025-07-29	21.9000	21.9000	20.7000	21.0500	+0.477%	12	144	-27.838%
2025-07-28	20.9500	20.9500	20.9500	20.9500	+0.480%	3	142	-27.494%
2025-07-25	21.1700	21.2500	20.8500	20.8500	-4.138%	4	139	-27.146%
2025-07-24	22.5000	22.5000	21.6500	21.7500	-5.844%	21	136	-30.161%
2025-07-23	23.0000	23.1000	23.0000	23.1000	-1.113%	2	136	-34.242%
2025-07-22	23.3600	23.3600	23.3600	23.3600	-0.807%	1	136	-34.974%
2025-07-21	24.1500	24.1500	23.5500	23.5500	-5.117%	26	135	-35.499%
2025-07-18	24.8200	24.8200	24.8200	24.8200	+6.524%	35	128	-38.799%
2025-07-17	23.4000	23.4000	23.2500	23.3000	-4.312%	6	93	-34.807%
2025-07-14	24.3500	24.3500	24.3500	24.3500	+2.526%	4	95	-37.618%
2025-07-11	23.7500	23.7500	23.7500	23.7500	-5.491%	1	91	-36.042%
2025-07-10	25.1300	25.1300	25.1300	25.1300	+8.319%	2	90	-39.554%
2025-07-07	23.2000	23.2000	23.2000	23.2000	-1.277%	1	90	-34.526%
2025-07-02	23.8900	23.8900	23.5000	23.5000	-2.083%	2	91	-35.362%
2025-06-26	24.0000	24.0000	24.0000	24.0000	+2.128%	1	92	-36.708%
2025-06-25	23.5000	23.5000	23.5000	23.5000	+4.213%	1	91	-35.362%
2025-06-24	23.0000	23.0000	22.5500	22.5500	-11.569%	2	90	-32.639%
2025-06-23	24.8000	25.5000	24.8000	25.5000	+2.616%	2	89	-40.431%
2025-06-20	25.5000	25.9500	24.8500	24.8500	-3.119%	257	87	-38.873%
2025-06-18	26.0000	26.0000	25.6500	25.6500	-5.941%	3	88	-40.780%
2025-06-16	27.0000	27.2700	26.3000	27.2700	-1.339%	50	88	-44.298%
2025-06-13	27.2500	27.6400	27.2500	27.6400	+0.145%	12	75	-45.043%
2025-06-11	28.1000	28.1000	27.6000	27.6000	+3.024%	30	79	-44.964%
2025-06-10	26.7900	26.7900	26.7900	26.7900	-0.778%	1	49	-43.300%
2025-06-09	27.1000	27.1000	27.0000	27.0000	-7.850%	3	49	-43.741%
2025-06-05	29.3000	29.3000	29.3000	29.3000	+2.055%	10	49	-48.157%
2025-06-04	29.0700	29.3000	28.5000	28.7100	-2.546%	13	39	-47.092%
2025-06-03	29.4600	29.4600	29.4600	29.4600	-3.410%	5	26	-48.439%
2025-06-02	30.5000	30.5000	30.5000	30.5000	+1.939%	20	21	-50.197%
2025-05-27	29.9200	29.9200	29.9200	29.9200	0.000%	1	1	-49.231%

.dark-mode .Vr58nW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vr58nW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P70CRWV Dec 17 2027 70.00 Put (CRWV271217P00070000)option OPRA

CRWV20271217P70
CRWV Dec 17 2027 70.00 Put (CRWV271217P00070000)
option OPRA