Dark

CRWV20271217P75
CRWV Dec 17 2027 75.00 Put (CRWV271217P00075000)
option OPRA

Inactive

Jun 16, 2026

19.60-10.706%(-2.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	19.5800	19.6000	19.5800	19.6000	-10.706%	6	576	0.000%
2026-06-08	21.8000	22.0000	21.8000	21.9500	+4.673%	48	574	-10.706%
2026-06-04	20.9800	20.9800	20.9700	20.9700	+13.659%	5	547	-6.533%
2026-06-01	18.7700	18.7700	18.4500	18.4500	-11.722%	6	542	+6.233%
2026-05-28	20.8700	21.2000	20.3500	20.9000	-5.643%	26	546	-6.220%
2026-05-27	22.1500	22.1500	22.1500	22.1500	+7.786%	5	535	-11.512%
2026-05-21	20.5500	20.5500	20.5500	20.5500	-4.640%	500	530	-4.623%
2026-05-19	21.2100	21.5500	21.2100	21.5500	+11.312%	2	759	-9.049%
2026-05-15	19.6500	19.6500	19.3600	19.3600	+3.696%	9	759	+1.240%
2026-05-08	18.4800	18.6700	18.4800	18.6700	+6.686%	2	756	+4.981%
2026-05-07	17.5000	17.5000	17.5000	17.5000	+7.692%	1	756	+12.000%
2026-05-06	16.5000	16.6200	16.2500	16.2500	-5.523%	17	755	+20.615%
2026-05-05	17.5500	17.5500	17.2000	17.2000	-1.658%	9	762	+13.953%
2026-05-04	17.9600	17.9600	17.4900	17.4900	-5.968%	22	762	+12.064%
2026-05-01	18.6000	18.6000	18.6000	18.6000	-1.221%	1	773	+5.376%
2026-04-30	18.8300	18.8300	18.8300	18.8300	-6.551%	1	773	+4.089%
2026-04-27	20.1500	20.1500	20.1500	20.1500	+3.016%	1	773	-2.730%
2026-04-24	18.6000	19.5600	18.6000	19.5600	+8.727%	9	774	+0.204%
2026-04-23	17.9900	17.9900	17.9900	17.9900	-2.228%	8	767	+8.949%
2026-04-21	18.2000	18.4000	18.2000	18.4000	+1.099%	2	774	+6.522%
2026-04-20	18.2000	18.2000	18.2000	18.2000	-2.830%	1	774	+7.692%
2026-04-17	18.7300	18.7300	18.7300	18.7300	+2.912%	1	775	+4.645%
2026-04-16	18.2000	18.2000	18.2000	18.2000	-7.379%	8	774	+7.692%
2026-04-14	19.6500	19.6500	19.6500	19.6500	-4.981%	1	774	-0.254%
2026-04-13	20.6600	20.7000	20.6600	20.6800	-4.744%	162	775	-5.222%
2026-04-10	20.8500	21.7800	20.8500	21.7100	-6.422%	120	738	-9.719%
2026-04-09	24.5500	24.5500	23.1300	23.2000	-14.074%	13	738	-15.517%
2026-04-06	27.0100	27.0100	27.0000	27.0000	-0.222%	2	740	-27.407%
2026-04-01	27.0600	27.0600	27.0600	27.0600	-3.184%	1	741	-27.568%
2026-03-31	28.2500	28.2500	27.9500	27.9500	-4.867%	6	741	-29.875%
2026-03-27	28.4100	29.3800	28.4100	29.3800	+6.720%	267	747	-33.288%
2026-03-26	27.5300	27.5300	27.5300	27.5300	+1.139%	1	935	-28.805%
2026-03-24	27.0900	27.2200	27.0900	27.2200	-4.491%	2	934	-27.994%
2026-03-13	28.5600	28.5600	28.5000	28.5000	-3.226%	11	936	-31.228%
2026-03-04	29.4500	29.4500	29.4500	29.4500	-6.508%	1	936	-33.447%
2026-03-03	31.5000	31.5000	31.5000	31.5000	+3.279%	2	936	-37.778%
2026-02-27	30.5000	30.5000	30.5000	30.5000	+15.138%	6	938	-35.738%
2026-02-25	26.4900	26.4900	26.4900	26.4900	-8.781%	2	946	-26.010%
2026-02-20	28.4100	29.0500	28.4100	29.0400	+3.714%	3	946	-32.507%
2026-02-13	28.0000	28.0000	28.0000	28.0000	-2.269%	1	943	-30.000%
2026-02-12	28.8300	28.8300	28.6500	28.6500	+3.654%	12	943	-31.588%
2026-02-09	27.6400	27.6400	27.6400	27.6400	-1.109%	2	943	-29.088%
2026-02-03	28.5000	28.5000	27.8500	27.9500	+19.088%	7	941	-29.875%
2026-01-28	23.4700	23.4700	23.4700	23.4700	-2.004%	20	937	-16.489%
2026-01-27	23.9500	23.9500	23.9500	23.9500	-4.200%	1	957	-18.163%
2026-01-26	24.5000	25.0000	24.5000	25.0000	-4.215%	2	958	-21.600%
2026-01-22	26.1000	26.1000	26.1000	26.1000	-0.949%	500	956	-24.904%
2026-01-20	26.6000	26.6000	26.3500	26.3500	-3.972%	2	456	-25.617%
2026-01-12	27.6000	27.6000	27.4400	27.4400	-8.227%	2	455	-28.571%
2026-01-08	29.9000	29.9000	29.9000	29.9000	+1.356%	2	457	-34.448%
2026-01-05	29.0200	29.5000	29.0200	29.5000	-1.007%	3	455	-33.559%
2026-01-02	29.9000	29.9000	29.6100	29.8000	-3.871%	7	455	-34.228%
2025-12-31	31.0000	31.0000	31.0000	31.0000	+1.142%	1	458	-36.774%
2025-12-30	30.7000	30.7000	30.4500	30.6500	+0.657%	3	458	-36.052%
2025-12-29	30.4500	30.4500	30.4500	30.4500	+1.908%	1	459	-35.632%
2025-12-26	29.9500	29.9500	29.8800	29.8800	+1.806%	3	459	-34.404%
2025-12-23	30.1900	30.5000	29.3500	29.3500	+1.382%	7	459	-33.220%
2025-12-22	28.9500	28.9500	28.9500	28.9500	-0.890%	20	444	-32.297%
2025-12-19	29.2100	29.2100	29.2100	29.2100	-10.123%	1	444	-32.900%
2025-12-16	32.5000	32.5000	32.5000	32.5000	+4.670%	1	445	-39.692%
2025-12-15	31.0000	31.0500	31.0000	31.0500	+6.591%	2	446	-36.876%
2025-12-12	28.2000	29.1300	28.1500	29.1300	+2.933%	7	446	-32.715%
2025-12-11	28.3000	28.3000	28.3000	28.3000	+3.285%	10	441	-30.742%
2025-12-09	27.9900	27.9900	27.4000	27.4000	-6.293%	24	451	-28.467%
2025-12-05	29.7000	29.8500	29.2400	29.2400	-0.881%	4	439	-32.969%
2025-12-04	30.9500	30.9500	29.5000	29.5000	-6.646%	3	439	-33.559%
2025-12-03	31.7000	31.7000	31.5500	31.6000	-0.566%	7	439	-37.975%
2025-12-02	29.6000	31.7800	29.6000	31.7800	-1.304%	5	444	-38.326%
2025-12-01	32.3000	32.3000	32.2000	32.2000	-3.881%	2	442	-39.130%
2025-11-25	34.5000	34.7000	33.5000	33.5000	+2.134%	4	442	-41.493%
2025-11-24	32.8000	32.8000	32.8000	32.8000	-7.736%	4	441	-40.244%
2025-11-21	35.5500	35.5500	35.5500	35.5500	+13.760%	1	441	-44.866%
2025-11-20	31.2500	31.2500	31.2500	31.2500	-5.102%	1	442	-37.280%
2025-11-19	32.6000	32.9300	32.4500	32.9300	+0.673%	3	443	-40.480%
2025-11-18	32.7100	32.7100	32.7100	32.7100	+1.900%	1	443	-40.079%
2025-11-17	32.1000	32.1000	32.1000	32.1000	+1.743%	3	443	-38.941%
2025-11-14	32.0000	32.0000	31.2500	31.5500	+3.307%	203	441	-37.876%
2025-11-13	29.4500	30.7100	29.4500	30.5400	+12.902%	80	241	-35.822%
2025-11-12	27.0500	27.0500	27.0500	27.0500	+5.871%	2	160	-27.542%
2025-11-07	25.9500	25.9500	25.5500	25.5500	+0.789%	2	160	-23.288%
2025-11-06	25.3500	25.3500	25.3500	25.3500	+23.719%	1	160	-22.682%
2025-11-03	20.4900	20.4900	20.4900	20.4900	-0.292%	1	159	-4.344%
2025-10-30	20.5500	20.5500	20.5500	20.5500	+0.489%	6	159	-4.623%
2025-10-29	20.4500	20.4500	20.4500	20.4500	+0.988%	1	159	-4.156%
2025-10-28	20.5500	20.5500	20.2500	20.2500	-10.989%	2	160	-3.210%
2025-10-23	22.7500	22.7500	22.7500	22.7500	+3.503%	2	160	-13.846%
2025-10-21	21.9800	21.9800	21.9800	21.9800	+13.533%	2	162	-10.828%
2025-10-10	19.3600	19.3600	19.3600	19.3600	-1.426%	2	164	+1.240%
2025-10-09	19.9500	19.9500	19.6400	19.6400	-1.800%	2	164	-0.204%
2025-10-08	20.0000	20.0000	20.0000	20.0000	+2.041%	1	164	-2.000%
2025-10-03	19.4000	19.6000	19.2300	19.6000	-1.010%	12	165	0.000%
2025-10-02	19.9500	19.9500	19.8000	19.8000	+0.253%	2	156	-1.010%
2025-09-30	20.1500	20.1500	19.5000	19.7500	-8.776%	64	155	-0.759%
2025-09-29	21.6500	21.6500	21.6500	21.6500	+0.231%	1	164	-9.469%
2025-09-26	21.5000	21.6000	21.5000	21.6000	+5.623%	3	164	-9.259%
2025-09-23	20.4000	20.4500	20.2300	20.4500	-2.619%	15	164	-4.156%
2025-09-19	21.0000	21.0000	21.0000	21.0000	-3.226%	10	170	-6.667%
2025-09-18	21.7500	21.7500	21.5000	21.7000	-3.556%	3	170	-9.677%
2025-09-16	22.4000	22.6000	22.4000	22.5000	+1.810%	8	170	-12.889%
2025-09-12	21.2500	22.5000	21.2500	22.1000	+5.995%	7	171	-11.312%
2025-09-10	21.6400	21.6400	20.5200	20.8500	-12.615%	12	168	-5.995%
2025-09-09	23.8600	23.8600	23.8600	23.8600	-4.177%	10	163	-17.854%
2025-09-08	24.9000	24.9000	24.9000	24.9000	-4.231%	3	163	-21.285%
2025-09-05	26.0000	26.0000	26.0000	26.0000	-0.650%	2	160	-24.615%
2025-09-04	26.4300	26.4300	26.1700	26.1700	+3.031%	12	158	-25.105%
2025-09-02	25.4000	25.4000	25.4000	25.4000	+7.400%	1	157	-22.835%
2025-08-29	23.8200	23.8200	23.6500	23.6500	+1.502%	2	155	-17.125%
2025-08-28	23.5000	23.5500	23.3000	23.3000	-5.553%	3	155	-15.880%
2025-08-27	25.0100	25.0100	24.6700	24.6700	-3.065%	6	154	-20.551%
2025-08-26	25.4500	25.4500	25.4500	25.4500	-1.165%	1	147	-22.986%
2025-08-25	25.7500	25.7500	25.7500	25.7500	+3.000%	1	147	-23.883%
2025-08-22	26.3500	26.3500	24.9900	25.0000	-3.846%	7	147	-21.600%
2025-08-21	25.9300	26.0000	25.2100	26.0000	-4.797%	76	149	-24.615%
2025-08-20	27.3700	28.0000	27.3100	27.3100	+5.038%	3	73	-28.231%
2025-08-19	25.1000	27.0000	25.1000	26.0000	+4.042%	5	71	-24.615%
2025-08-18	24.9900	24.9900	24.9900	24.9900	+13.077%	1	69	-21.569%
2025-08-15	24.1000	24.8000	22.1000	22.1000	-6.435%	24	69	-11.312%
2025-08-14	21.2000	24.7200	21.2000	23.6200	+2.696%	7	65	-17.019%
2025-08-13	23.0000	23.0000	23.0000	23.0000	+20.167%	15	64	-14.783%
2025-08-12	19.8100	19.8100	18.9000	19.1400	-6.634%	12	64	+2.403%
2025-08-11	20.7100	21.0000	20.5000	20.5000	-4.651%	6	64	-4.390%
2025-08-08	21.1500	21.5000	21.1500	21.5000	-3.846%	4	64	-8.837%
2025-08-07	20.5000	22.5400	20.5000	22.3600	-8.735%	53	62	-12.343%
2025-08-01	24.5000	24.5000	24.5000	24.5000	+3.158%	1	31	-20.000%
2025-07-31	23.7500	23.7500	23.7500	23.7500	-6.606%	1	30	-17.474%
2025-07-30	25.4300	25.4300	25.4300	25.4300	+7.300%	3	29	-22.926%
2025-07-25	24.5000	24.5000	23.7000	23.7000	-14.224%	2	26	-17.300%
2025-07-18	27.6300	27.6300	27.6300	27.6300	-3.392%	1	26	-29.063%
2025-07-17	28.6000	28.6000	28.6000	28.6000	+8.457%	1	27	-31.469%
2025-07-16	26.3700	26.3700	26.3700	26.3700	+1.034%	1	27	-25.673%
2025-07-15	26.1000	26.1000	26.1000	26.1000	+3.571%	1	26	-24.904%
2025-07-07	25.2000	25.2000	25.2000	25.2000	-9.742%	1	26	-22.222%
2025-06-25	28.6000	28.6000	27.9100	27.9200	+4.844%	3	25	-29.799%
2025-06-24	25.6500	26.6300	25.6500	26.6300	-11.233%	3	24	-26.399%
2025-06-16	28.7900	30.0000	28.7900	30.0000	-1.478%	4	23	-34.667%
2025-06-10	30.4500	30.4500	30.4500	30.4500	-7.306%	1	19	-35.632%
2025-06-05	32.8500	32.8500	32.8500	32.8500	+4.551%	1	19	-40.335%
2025-06-04	32.3600	32.3600	31.4200	31.4200	-5.928%	2	19	-37.619%
2025-06-02	33.9500	33.9500	33.4000	33.4000	-5.570%	16	17	-41.317%
2025-05-30	35.3700	35.3700	35.3700	35.3700	0.000%	2	1	-44.586%

.dark-mode .gd6DGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gd6DGM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P75CRWV Dec 17 2027 75.00 Put (CRWV271217P00075000)option OPRA

CRWV20271217P75
CRWV Dec 17 2027 75.00 Put (CRWV271217P00075000)
option OPRA