Dark

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

EOD

Oct 1, 2026

18.37-1.765%(-0.33)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.9500	19.1000	18.3700	18.3700	-1.765%	81	766	0.000%
2026-09-30	18.6500	18.8500	18.6500	18.7000	-1.267%	28	796	-1.765%
2026-09-29	18.4000	18.9400	18.4000	18.9400	-0.993%	43	797	-3.010%
2026-09-28	18.7100	19.5000	18.7100	19.1300	+2.464%	23	796	-3.973%
2026-09-25	18.9800	18.9800	18.6500	18.6700	+1.744%	9	801	-1.607%
2026-09-24	18.5000	18.5000	18.3500	18.3500	-3.421%	16	801	+0.109%
2026-09-22	19.0000	19.0000	19.0000	19.0000	-11.215%	1	802	-3.316%
2026-09-18	21.4000	21.4000	21.4000	21.4000	-1.382%	1	801	-14.159%
2026-09-17	22.0000	22.0000	21.7000	21.7000	-0.459%	2	802	-15.346%
2026-09-15	21.8000	21.8000	21.8000	21.8000	+9.000%	1	801	-15.734%
2026-09-11	20.0000	20.0000	20.0000	20.0000	+9.890%	1	802	-8.150%
2026-09-08	19.1200	19.1200	18.2000	18.2000	-10.565%	10	801	+0.934%
2026-09-03	20.3500	20.3500	20.3500	20.3500	-3.964%	6	811	-9.730%
2026-09-01	21.4000	21.4000	21.1900	21.1900	-0.047%	2	811	-13.308%
2026-08-28	21.2000	21.2000	21.2000	21.2000	+1.290%	5	811	-13.349%
2026-08-27	21.0400	21.0400	20.9300	20.9300	-1.040%	5	806	-12.231%
2026-08-25	21.1500	21.1500	21.1500	21.1500	+3.020%	4	810	-13.144%
2026-08-19	21.0500	21.0500	19.8500	20.5300	+14.693%	55	810	-10.521%
2026-08-14	17.9000	17.9000	17.9000	17.9000	+3.768%	1	760	+2.626%
2026-08-12	18.2000	18.2000	17.2500	17.2500	-27.824%	4	760	+6.493%
2026-08-04	23.9000	23.9000	23.9000	23.9000	-11.776%	2	760	-23.138%
2026-08-03	27.0900	27.0900	27.0900	27.0900	-15.238%	2	760	-32.189%
2026-07-29	31.9600	31.9600	31.9600	31.9600	+3.097%	1	762	-42.522%
2026-07-28	31.0000	31.0000	31.0000	31.0000	+5.983%	1	762	-40.742%
2026-07-27	29.3500	29.5000	29.2500	29.2500	+8.534%	115	763	-37.197%
2026-07-22	26.9500	26.9500	26.9500	26.9500	-3.750%	1	649	-31.837%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-0.709%	1	649	-34.393%
2026-07-20	28.2000	28.2000	28.2000	28.2000	-1.330%	1	650	-34.858%
2026-07-17	29.4900	29.4900	28.5800	28.5800	+3.476%	140	650	-35.724%
2026-07-15	27.0000	27.6200	26.9500	27.6200	+10.480%	73	633	-33.490%
2026-07-01	25.0000	25.0000	25.0000	25.0000	+27.551%	3	579	-26.520%
2026-06-16	19.5800	19.6000	19.5800	19.6000	-10.706%	6	576	-6.276%
2026-06-08	21.8000	22.0000	21.8000	21.9500	+4.673%	48	574	-16.310%
2026-06-04	20.9800	20.9800	20.9700	20.9700	+13.659%	5	547	-12.399%
2026-06-01	18.7700	18.7700	18.4500	18.4500	-11.722%	6	542	-0.434%
2026-05-28	20.8700	21.2000	20.3500	20.9000	-5.643%	26	546	-12.105%
2026-05-27	22.1500	22.1500	22.1500	22.1500	+7.786%	5	535	-17.065%
2026-05-21	20.5500	20.5500	20.5500	20.5500	-4.640%	500	530	-10.608%
2026-05-19	21.2100	21.5500	21.2100	21.5500	+11.312%	2	759	-14.756%
2026-05-15	19.6500	19.6500	19.3600	19.3600	+3.696%	9	759	-5.114%
2026-05-08	18.4800	18.6700	18.4800	18.6700	+6.686%	2	756	-1.607%
2026-05-07	17.5000	17.5000	17.5000	17.5000	+7.692%	1	756	+4.971%
2026-05-06	16.5000	16.6200	16.2500	16.2500	-5.523%	17	755	+13.046%
2026-05-05	17.5500	17.5500	17.2000	17.2000	-1.658%	9	762	+6.802%
2026-05-04	17.9600	17.9600	17.4900	17.4900	-5.968%	22	762	+5.031%
2026-05-01	18.6000	18.6000	18.6000	18.6000	-1.221%	1	773	-1.237%
2026-04-30	18.8300	18.8300	18.8300	18.8300	-6.551%	1	773	-2.443%
2026-04-27	20.1500	20.1500	20.1500	20.1500	+3.016%	1	773	-8.834%
2026-04-24	18.6000	19.5600	18.6000	19.5600	+8.727%	9	774	-6.084%
2026-04-23	17.9900	17.9900	17.9900	17.9900	-2.228%	8	767	+2.112%
2026-04-21	18.2000	18.4000	18.2000	18.4000	+1.099%	2	774	-0.163%
2026-04-20	18.2000	18.2000	18.2000	18.2000	-2.830%	1	774	+0.934%
2026-04-17	18.7300	18.7300	18.7300	18.7300	+2.912%	1	775	-1.922%
2026-04-16	18.2000	18.2000	18.2000	18.2000	-7.379%	8	774	+0.934%
2026-04-14	19.6500	19.6500	19.6500	19.6500	-4.981%	1	774	-6.514%
2026-04-13	20.6600	20.7000	20.6600	20.6800	-4.744%	162	775	-11.170%
2026-04-10	20.8500	21.7800	20.8500	21.7100	-6.422%	120	738	-15.385%
2026-04-09	24.5500	24.5500	23.1300	23.2000	-14.074%	13	738	-20.819%
2026-04-06	27.0100	27.0100	27.0000	27.0000	-0.222%	2	740	-31.963%
2026-04-01	27.0600	27.0600	27.0600	27.0600	-3.184%	1	741	-32.114%
2026-03-31	28.2500	28.2500	27.9500	27.9500	-4.867%	6	741	-34.275%
2026-03-27	28.4100	29.3800	28.4100	29.3800	+6.720%	267	747	-37.474%
2026-03-26	27.5300	27.5300	27.5300	27.5300	+1.139%	1	935	-33.273%
2026-03-24	27.0900	27.2200	27.0900	27.2200	-4.491%	2	934	-32.513%
2026-03-13	28.5600	28.5600	28.5000	28.5000	-3.226%	11	936	-35.544%
2026-03-04	29.4500	29.4500	29.4500	29.4500	-6.508%	1	936	-37.623%
2026-03-03	31.5000	31.5000	31.5000	31.5000	+3.279%	2	936	-41.683%
2026-02-27	30.5000	30.5000	30.5000	30.5000	+15.138%	6	938	-39.770%
2026-02-25	26.4900	26.4900	26.4900	26.4900	-8.781%	2	946	-30.653%
2026-02-20	28.4100	29.0500	28.4100	29.0400	+3.714%	3	946	-36.742%
2026-02-13	28.0000	28.0000	28.0000	28.0000	-2.269%	1	943	-34.393%
2026-02-12	28.8300	28.8300	28.6500	28.6500	+3.654%	12	943	-35.881%
2026-02-09	27.6400	27.6400	27.6400	27.6400	-1.109%	2	943	-33.538%
2026-02-03	28.5000	28.5000	27.8500	27.9500	+19.088%	7	941	-34.275%
2026-01-28	23.4700	23.4700	23.4700	23.4700	-2.004%	20	937	-21.730%
2026-01-27	23.9500	23.9500	23.9500	23.9500	-4.200%	1	957	-23.299%
2026-01-26	24.5000	25.0000	24.5000	25.0000	-4.215%	2	958	-26.520%
2026-01-22	26.1000	26.1000	26.1000	26.1000	-0.949%	500	956	-29.617%
2026-01-20	26.6000	26.6000	26.3500	26.3500	-3.972%	2	456	-30.285%
2026-01-12	27.6000	27.6000	27.4400	27.4400	-8.227%	2	455	-33.054%
2026-01-08	29.9000	29.9000	29.9000	29.9000	+1.356%	2	457	-38.562%
2026-01-05	29.0200	29.5000	29.0200	29.5000	-1.007%	3	455	-37.729%
2026-01-02	29.9000	29.9000	29.6100	29.8000	-3.871%	7	455	-38.356%
2025-12-31	31.0000	31.0000	31.0000	31.0000	+1.142%	1	458	-40.742%
2025-12-30	30.7000	30.7000	30.4500	30.6500	+0.657%	3	458	-40.065%
2025-12-29	30.4500	30.4500	30.4500	30.4500	+1.908%	1	459	-39.672%
2025-12-26	29.9500	29.9500	29.8800	29.8800	+1.806%	3	459	-38.521%
2025-12-23	30.1900	30.5000	29.3500	29.3500	+1.382%	7	459	-37.411%
2025-12-22	28.9500	28.9500	28.9500	28.9500	-0.890%	20	444	-36.546%
2025-12-19	29.2100	29.2100	29.2100	29.2100	-10.123%	1	444	-37.111%
2025-12-16	32.5000	32.5000	32.5000	32.5000	+4.670%	1	445	-43.477%
2025-12-15	31.0000	31.0500	31.0000	31.0500	+6.591%	2	446	-40.837%
2025-12-12	28.2000	29.1300	28.1500	29.1300	+2.933%	7	446	-36.938%
2025-12-11	28.3000	28.3000	28.3000	28.3000	+3.285%	10	441	-35.088%
2025-12-09	27.9900	27.9900	27.4000	27.4000	-6.293%	24	451	-32.956%
2025-12-05	29.7000	29.8500	29.2400	29.2400	-0.881%	4	439	-37.175%
2025-12-04	30.9500	30.9500	29.5000	29.5000	-6.646%	3	439	-37.729%
2025-12-03	31.7000	31.7000	31.5500	31.6000	-0.566%	7	439	-41.867%
2025-12-02	29.6000	31.7800	29.6000	31.7800	-1.304%	5	444	-42.196%
2025-12-01	32.3000	32.3000	32.2000	32.2000	-3.881%	2	442	-42.950%
2025-11-25	34.5000	34.7000	33.5000	33.5000	+2.134%	4	442	-45.164%
2025-11-24	32.8000	32.8000	32.8000	32.8000	-7.736%	4	441	-43.994%
2025-11-21	35.5500	35.5500	35.5500	35.5500	+13.760%	1	441	-48.326%
2025-11-20	31.2500	31.2500	31.2500	31.2500	-5.102%	1	442	-41.216%
2025-11-19	32.6000	32.9300	32.4500	32.9300	+0.673%	3	443	-44.215%
2025-11-18	32.7100	32.7100	32.7100	32.7100	+1.900%	1	443	-43.840%
2025-11-17	32.1000	32.1000	32.1000	32.1000	+1.743%	3	443	-42.773%
2025-11-14	32.0000	32.0000	31.2500	31.5500	+3.307%	203	441	-41.775%
2025-11-13	29.4500	30.7100	29.4500	30.5400	+12.902%	80	241	-39.849%
2025-11-12	27.0500	27.0500	27.0500	27.0500	+5.871%	2	160	-32.089%
2025-11-07	25.9500	25.9500	25.5500	25.5500	+0.789%	2	160	-28.102%
2025-11-06	25.3500	25.3500	25.3500	25.3500	+23.719%	1	160	-27.535%
2025-11-03	20.4900	20.4900	20.4900	20.4900	-0.292%	1	159	-10.347%
2025-10-30	20.5500	20.5500	20.5500	20.5500	+0.489%	6	159	-10.608%
2025-10-29	20.4500	20.4500	20.4500	20.4500	+0.988%	1	159	-10.171%
2025-10-28	20.5500	20.5500	20.2500	20.2500	-10.989%	2	160	-9.284%
2025-10-23	22.7500	22.7500	22.7500	22.7500	+3.503%	2	160	-19.253%
2025-10-21	21.9800	21.9800	21.9800	21.9800	+13.533%	2	162	-16.424%
2025-10-10	19.3600	19.3600	19.3600	19.3600	-1.426%	2	164	-5.114%
2025-10-09	19.9500	19.9500	19.6400	19.6400	-1.800%	2	164	-6.466%
2025-10-08	20.0000	20.0000	20.0000	20.0000	+2.041%	1	164	-8.150%
2025-10-03	19.4000	19.6000	19.2300	19.6000	-1.010%	12	165	-6.276%
2025-10-02	19.9500	19.9500	19.8000	19.8000	+0.253%	2	156	-7.222%
2025-09-30	20.1500	20.1500	19.5000	19.7500	-8.776%	64	155	-6.987%
2025-09-29	21.6500	21.6500	21.6500	21.6500	+0.231%	1	164	-15.150%
2025-09-26	21.5000	21.6000	21.5000	21.6000	+5.623%	3	164	-14.954%
2025-09-23	20.4000	20.4500	20.2300	20.4500	-2.619%	15	164	-10.171%
2025-09-19	21.0000	21.0000	21.0000	21.0000	-3.226%	10	170	-12.524%
2025-09-18	21.7500	21.7500	21.5000	21.7000	-3.556%	3	170	-15.346%
2025-09-16	22.4000	22.6000	22.4000	22.5000	+1.810%	8	170	-18.356%
2025-09-12	21.2500	22.5000	21.2500	22.1000	+5.995%	7	171	-16.878%
2025-09-10	21.6400	21.6400	20.5200	20.8500	-12.615%	12	168	-11.894%
2025-09-09	23.8600	23.8600	23.8600	23.8600	-4.177%	10	163	-23.009%
2025-09-08	24.9000	24.9000	24.9000	24.9000	-4.231%	3	163	-26.225%
2025-09-05	26.0000	26.0000	26.0000	26.0000	-0.650%	2	160	-29.346%
2025-09-04	26.4300	26.4300	26.1700	26.1700	+3.031%	12	158	-29.805%
2025-09-02	25.4000	25.4000	25.4000	25.4000	+7.400%	1	157	-27.677%
2025-08-29	23.8200	23.8200	23.6500	23.6500	+1.502%	2	155	-22.326%
2025-08-28	23.5000	23.5500	23.3000	23.3000	-5.553%	3	155	-21.159%
2025-08-27	25.0100	25.0100	24.6700	24.6700	-3.065%	6	154	-25.537%
2025-08-26	25.4500	25.4500	25.4500	25.4500	-1.165%	1	147	-27.819%
2025-08-25	25.7500	25.7500	25.7500	25.7500	+3.000%	1	147	-28.660%
2025-08-22	26.3500	26.3500	24.9900	25.0000	-3.846%	7	147	-26.520%
2025-08-21	25.9300	26.0000	25.2100	26.0000	-4.797%	76	149	-29.346%
2025-08-20	27.3700	28.0000	27.3100	27.3100	+5.038%	3	73	-32.735%
2025-08-19	25.1000	27.0000	25.1000	26.0000	+4.042%	5	71	-29.346%
2025-08-18	24.9900	24.9900	24.9900	24.9900	+13.077%	1	69	-26.491%
2025-08-15	24.1000	24.8000	22.1000	22.1000	-6.435%	24	69	-16.878%
2025-08-14	21.2000	24.7200	21.2000	23.6200	+2.696%	7	65	-22.227%
2025-08-13	23.0000	23.0000	23.0000	23.0000	+20.167%	15	64	-20.130%
2025-08-12	19.8100	19.8100	18.9000	19.1400	-6.634%	12	64	-4.023%
2025-08-11	20.7100	21.0000	20.5000	20.5000	-4.651%	6	64	-10.390%
2025-08-08	21.1500	21.5000	21.1500	21.5000	-3.846%	4	64	-14.558%
2025-08-07	20.5000	22.5400	20.5000	22.3600	-8.735%	53	62	-17.844%
2025-08-01	24.5000	24.5000	24.5000	24.5000	+3.158%	1	31	-25.020%
2025-07-31	23.7500	23.7500	23.7500	23.7500	-6.606%	1	30	-22.653%
2025-07-30	25.4300	25.4300	25.4300	25.4300	+7.300%	3	29	-27.762%
2025-07-25	24.5000	24.5000	23.7000	23.7000	-14.224%	2	26	-22.489%
2025-07-18	27.6300	27.6300	27.6300	27.6300	-3.392%	1	26	-33.514%
2025-07-17	28.6000	28.6000	28.6000	28.6000	+8.457%	1	27	-35.769%
2025-07-16	26.3700	26.3700	26.3700	26.3700	+1.034%	1	27	-30.338%
2025-07-15	26.1000	26.1000	26.1000	26.1000	+3.571%	1	26	-29.617%
2025-07-07	25.2000	25.2000	25.2000	25.2000	-9.742%	1	26	-27.103%
2025-06-25	28.6000	28.6000	27.9100	27.9200	+4.844%	3	25	-34.205%
2025-06-24	25.6500	26.6300	25.6500	26.6300	-11.233%	3	24	-31.018%
2025-06-16	28.7900	30.0000	28.7900	30.0000	-1.478%	4	23	-38.767%
2025-06-10	30.4500	30.4500	30.4500	30.4500	-7.306%	1	19	-39.672%
2025-06-05	32.8500	32.8500	32.8500	32.8500	+4.551%	1	19	-44.079%
2025-06-04	32.3600	32.3600	31.4200	31.4200	-5.928%	2	19	-41.534%
2025-06-02	33.9500	33.9500	33.4000	33.4000	-5.570%	16	17	-45.000%
2025-05-30	35.3700	35.3700	35.3700	35.3700	0.000%	2	1	-48.063%

.dark-mode .v7qtPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7qtPL{ 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