Dark

CRWV20271217P80
CRWV Dec 17 2027 80.00 Put (CRWV271217P00080000)
option OPRA

EOD

Jun 29, 2026

26.73+7.436%(+1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	26.7300	26.7300	26.7300	26.7300	+7.436%	1	579	0.000%
2026-06-25	24.7300	24.8800	24.7300	24.8800	+1.138%	2	580	+7.436%
2026-06-24	24.6000	24.6000	24.6000	24.6000	+4.370%	2	581	+8.659%
2026-06-23	23.5700	23.5700	23.5700	23.5700	+6.507%	1	581	+13.407%
2026-06-22	22.1400	22.1400	22.1300	22.1300	+2.691%	2	581	+20.786%
2026-06-17	21.5500	21.5500	21.5500	21.5500	-16.570%	1	584	+24.037%
2026-06-10	25.8300	25.8300	25.8300	25.8300	+1.813%	1	584	+3.484%
2026-06-09	25.3700	25.3700	25.3700	25.3700	+1.683%	1	584	+5.361%
2026-06-05	24.9500	24.9500	24.9500	24.9500	+7.220%	1	584	+7.134%
2026-06-04	23.2700	23.2700	23.2700	23.2700	+12.742%	1	585	+14.869%
2026-06-01	20.8000	20.8000	20.6400	20.6400	-12.170%	4	585	+29.506%
2026-05-28	23.0000	23.5000	23.0000	23.5000	+15.707%	15	587	+13.745%
2026-05-14	20.3100	20.3100	20.3100	20.3100	-5.972%	2	585	+31.610%
2026-05-08	21.5000	21.6000	21.4600	21.6000	+20.000%	11	587	+23.750%
2026-05-06	18.0000	18.0000	18.0000	18.0000	-7.692%	1	593	+48.500%
2026-05-04	19.7700	19.9500	19.5000	19.5000	-6.024%	23	594	+37.077%
2026-05-01	20.7900	20.7900	20.7500	20.7500	-1.190%	2	596	+28.819%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-5.106%	130	596	+27.286%
2026-04-29	22.1300	22.1300	22.1300	22.1300	-2.296%	3	479	+20.786%
2026-04-28	22.6500	22.6500	22.6500	22.6500	+5.349%	1	482	+18.013%
2026-04-24	21.5000	21.5000	21.5000	21.5000	+7.125%	1	481	+24.326%
2026-04-23	20.0700	20.0700	20.0700	20.0700	-0.397%	1	481	+33.184%
2026-04-21	20.8500	20.8500	20.1500	20.1500	-0.934%	9	472	+32.655%
2026-04-17	20.3400	20.3400	20.3400	20.3400	-4.147%	2	472	+31.416%
2026-04-16	21.2200	21.2200	21.2200	21.2200	-3.545%	8	470	+25.966%
2026-04-15	22.0000	22.0000	22.0000	22.0000	-4.968%	1	471	+21.500%
2026-04-13	23.0900	23.1800	23.0300	23.1500	-4.811%	66	472	+15.464%
2026-04-10	23.9500	24.3200	23.5300	24.3200	-5.296%	21	439	+9.910%
2026-04-09	25.6800	25.6800	25.6800	25.6800	-14.400%	4	433	+4.089%
2026-04-02	30.0000	30.0000	30.0000	30.0000	-6.309%	45	424	-10.900%
2026-03-31	32.7000	32.7000	32.0200	32.0200	-2.763%	20	424	-16.521%
2026-03-30	32.9300	32.9300	32.9300	32.9300	+9.767%	1	424	-18.828%
2026-03-24	30.0000	30.0000	30.0000	30.0000	-3.444%	1	425	-10.900%
2026-03-17	31.1100	31.1100	31.0700	31.0700	+3.567%	20	424	-13.968%
2026-03-16	30.0000	30.0000	30.0000	30.0000	-3.692%	5	410	-10.900%
2026-03-13	31.1500	31.1500	31.1500	31.1500	-13.712%	2	415	-14.189%
2026-03-05	36.1000	36.1000	36.1000	36.1000	+6.805%	2	417	-25.956%
2026-03-04	33.8000	33.8000	33.8000	33.8000	-4.842%	2	418	-20.917%
2026-03-03	35.5200	35.5200	35.5200	35.5200	+3.648%	1	418	-24.747%
2026-03-02	34.2700	34.2700	34.2700	34.2700	+16.763%	5	417	-22.002%
2026-02-25	29.6800	29.6800	29.3500	29.3500	-9.049%	3	409	-8.927%
2026-02-24	32.2700	32.2700	32.2700	32.2700	+2.444%	1	409	-17.168%
2026-02-19	31.5000	31.5000	31.5000	31.5000	-1.223%	2	408	-15.143%
2026-02-17	31.3300	31.8900	31.3300	31.8900	+2.573%	2	410	-16.181%
2026-02-13	31.0900	31.0900	31.0900	31.0900	-1.769%	1	409	-14.024%
2026-02-11	31.4000	31.6500	31.4000	31.6500	+0.032%	2	409	-15.545%
2026-02-09	31.6400	31.6400	31.6400	31.6400	+0.158%	1	410	-15.518%
2026-02-06	31.5600	31.5900	31.5600	31.5900	-5.249%	3	410	-15.385%
2026-02-04	33.3400	33.3400	33.3400	33.3400	+25.811%	1	409	-19.826%
2026-01-27	26.5000	26.6000	26.5000	26.5000	-5.861%	3	409	+0.868%
2026-01-26	27.7500	28.1500	27.6500	28.1500	-3.761%	4	411	-5.044%
2026-01-22	29.2500	29.2500	29.2500	29.2500	-2.174%	16	413	-8.615%
2026-01-21	29.8500	29.9000	29.7500	29.9000	+5.467%	24	413	-10.602%
2026-01-16	28.8000	28.8500	28.2500	28.3500	-8.989%	5	426	-5.714%
2026-01-13	30.3000	31.1500	30.3000	31.1500	-6.876%	4	426	-14.189%
2026-01-07	33.3000	33.4500	33.3000	33.4500	+1.394%	2	427	-20.090%
2026-01-06	32.9100	32.9900	32.9100	32.9900	-0.182%	5	427	-18.975%
2026-01-02	33.0500	33.0500	33.0500	33.0500	-3.813%	1	429	-19.123%
2025-12-31	34.3600	34.3600	34.3600	34.3600	+2.567%	16	413	-22.206%
2025-12-30	33.5000	33.5000	33.5000	33.5000	+0.149%	1	413	-20.209%
2025-12-26	33.3000	33.4500	33.3000	33.4500	+2.450%	2	414	-20.090%
2025-12-23	32.4000	32.6500	32.4000	32.6500	+0.307%	4	414	-18.132%
2025-12-19	35.2500	35.2500	32.3700	32.5500	-11.429%	12	412	-17.880%
2025-12-18	37.0000	37.0000	36.7000	36.7500	-0.676%	3	417	-27.265%
2025-12-17	37.0000	37.0000	37.0000	37.0000	+3.497%	2	418	-27.757%
2025-12-16	35.4500	35.7500	35.4500	35.7500	+4.076%	2	418	-25.231%
2025-12-15	34.3500	34.3500	34.3500	34.3500	+6.019%	2	417	-22.183%
2025-12-12	32.5000	32.5000	32.4000	32.4000	+0.186%	2	416	-17.500%
2025-12-11	32.3400	32.3400	32.3400	32.3400	+2.667%	1	415	-17.347%
2025-12-10	31.5000	31.5000	31.5000	31.5000	-0.158%	1	415	-15.143%
2025-12-08	33.2000	33.2000	31.5500	31.5500	-2.833%	10	416	-15.277%
2025-12-05	32.4700	32.4700	32.4700	32.4700	-0.946%	1	413	-17.678%
2025-12-04	32.7800	32.7800	32.7800	32.7800	-6.343%	1	413	-18.456%
2025-12-02	34.3500	35.0000	34.1500	35.0000	-2.507%	4	412	-23.629%
2025-12-01	36.0000	36.0000	35.9000	35.9000	-0.278%	2	410	-25.543%
2025-11-26	35.9500	36.0000	35.9500	36.0000	-3.226%	2	409	-25.750%
2025-11-25	37.7500	38.0100	37.1000	37.2000	+0.541%	12	409	-28.145%
2025-11-24	36.5500	37.0000	36.4500	37.0000	-5.612%	3	406	-27.757%
2025-11-21	38.0500	39.6000	38.0500	39.2000	+7.104%	17	406	-31.811%
2025-11-19	36.2500	36.6000	36.1100	36.6000	-0.678%	5	413	-26.967%
2025-11-18	36.8000	36.8500	36.7500	36.8500	+1.655%	3	410	-27.463%
2025-11-17	35.6400	36.2500	35.6400	36.2500	+3.276%	11	409	-26.262%
2025-11-14	33.5200	35.2000	33.5200	35.1000	+2.812%	107	409	-23.846%
2025-11-13	32.8000	34.1400	32.8000	34.1400	+8.038%	10	376	-21.705%
2025-11-12	31.4000	31.6000	31.1900	31.6000	+2.831%	7	371	-15.411%
2025-11-11	31.0000	31.0000	30.6500	30.7300	+9.750%	11	364	-13.017%
2025-11-10	28.0000	28.7000	28.0000	28.0000	-4.274%	4	362	-4.536%
2025-11-07	28.7700	29.2500	28.7700	29.2500	+7.934%	22	359	-8.615%
2025-11-06	27.1000	27.1000	27.1000	27.1000	+3.042%	1	379	-1.365%
2025-11-05	26.3000	26.3000	26.3000	26.3000	+3.953%	10	380	+1.635%
2025-11-04	24.7500	25.3000	24.7500	25.3000	+6.303%	69	370	+5.652%
2025-11-03	23.7000	23.8000	23.7000	23.8000	+5.778%	2	305	+12.311%
2025-10-28	22.9000	22.9000	22.5000	22.5000	-10.000%	62	305	+18.800%
2025-10-21	25.0000	25.0100	25.0000	25.0000	+4.954%	20	354	+6.920%
2025-10-20	23.7000	23.8200	23.7000	23.8200	+0.506%	10	338	+12.217%
2025-10-17	23.0500	23.7000	23.0500	23.7000	+7.434%	52	328	+12.785%
2025-10-16	22.0600	22.0600	22.0600	22.0600	-1.518%	1	276	+21.170%
2025-10-15	22.4000	22.4000	22.4000	22.4000	-2.820%	50	276	+19.330%
2025-10-14	23.0500	23.1500	22.5000	23.0500	+3.829%	151	276	+15.965%
2025-10-13	22.2000	22.2000	22.2000	22.2000	-1.333%	2	212	+20.405%
2025-10-10	22.5000	22.5000	22.5000	22.5000	+3.543%	1	210	+18.800%
2025-10-08	21.7300	21.7300	21.7300	21.7300	-1.227%	1	210	+23.010%
2025-10-03	21.5000	22.4000	21.5000	22.0000	+0.228%	22	210	+21.500%
2025-10-02	22.1500	22.1500	21.7500	21.9500	-2.444%	5	201	+21.777%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+1.810%	2	201	+18.800%
2025-09-30	22.0000	22.5500	21.7500	22.1000	-8.678%	67	201	+20.950%
2025-09-26	24.2500	24.2500	23.7500	24.2000	+8.520%	9	208	+10.455%
2025-09-25	22.3000	22.3000	22.3000	22.3000	-3.838%	5	207	+19.865%
2025-09-24	23.1500	23.1900	23.1500	23.1900	-1.319%	2	207	+15.265%
2025-09-23	22.3500	23.5000	22.3500	23.5000	+1.075%	5	206	+13.745%
2025-09-22	23.0300	23.2500	22.5000	23.2500	-4.321%	4	207	+14.968%
2025-09-19	23.2800	24.3000	23.2800	24.3000	-0.978%	6	210	+10.000%
2025-09-18	24.5400	24.5400	24.5400	24.5400	-1.525%	1	212	+8.924%
2025-09-17	24.8200	24.9200	24.8200	24.9200	-1.502%	4	212	+7.263%
2025-09-16	25.0200	25.3000	25.0200	25.3000	+3.265%	3	212	+5.652%
2025-09-15	24.5500	24.5500	24.5000	24.5000	+1.031%	2	212	+9.102%
2025-09-12	23.6800	25.2500	23.6800	24.2500	+4.301%	13	213	+10.227%
2025-09-11	23.5000	23.5000	23.2500	23.2500	-1.691%	5	212	+14.968%
2025-09-10	25.7800	25.7800	23.0000	23.6500	-12.698%	20	210	+13.023%
2025-09-09	26.3500	27.2500	26.3500	27.0900	-2.834%	67	212	-1.329%
2025-09-08	28.1700	28.1700	27.5000	27.8800	-4.619%	5	242	-4.125%
2025-09-05	29.5000	29.7500	29.2300	29.2300	-0.239%	4	239	-8.553%
2025-09-04	29.3000	29.3000	29.3000	29.3000	+0.757%	10	239	-8.771%
2025-09-03	28.9000	29.0900	28.9000	29.0800	+1.856%	42	239	-8.081%
2025-09-02	28.2000	29.0000	28.2000	28.5500	+8.969%	8	197	-6.375%
2025-08-28	26.2000	26.4500	26.2000	26.2000	-6.093%	11	192	+2.023%
2025-08-27	27.9000	27.9000	27.9000	27.9000	-0.072%	2	193	-4.194%
2025-08-26	27.9200	27.9200	27.9200	27.9200	+0.251%	1	194	-4.262%
2025-08-25	27.8500	27.8500	27.8500	27.8500	-1.937%	2	194	-4.022%
2025-08-22	28.4000	28.4000	28.4000	28.4000	-2.506%	1	193	-5.880%
2025-08-21	28.3500	29.1300	28.3500	29.1300	-2.932%	2	192	-8.239%
2025-08-20	30.0500	31.0000	30.0100	30.0100	-1.607%	26	192	-10.930%
2025-08-19	29.3300	30.5000	28.8000	30.5000	+8.929%	44	167	-12.361%
2025-08-18	27.0800	28.0000	27.0800	28.0000	+7.527%	15	147	-4.536%
2025-08-15	27.0000	27.0000	26.0400	26.0400	-3.197%	10	136	+2.650%
2025-08-14	26.9000	26.9000	26.9000	26.9000	+9.796%	1	126	-0.632%
2025-08-13	23.9500	25.5500	23.9500	24.5000	+11.364%	8	125	+9.102%
2025-08-12	23.3100	23.3100	22.0000	22.0000	+3.774%	23	123	+21.500%
2025-08-11	23.3500	23.3500	21.2000	21.2000	-13.646%	15	121	+26.085%
2025-08-08	24.5500	24.5500	24.5500	24.5500	-2.035%	3	107	+8.880%
2025-08-07	25.8000	25.8000	25.0600	25.0600	-6.493%	51	107	+6.664%
2025-08-05	27.5000	27.5000	26.8000	26.8000	-4.286%	12	58	-0.261%
2025-08-01	27.4500	28.0000	27.3400	28.0000	+4.283%	14	70	-4.536%
2025-07-31	25.4000	26.8500	25.4000	26.8500	+5.917%	4	61	-0.447%
2025-07-30	25.3500	25.3500	25.3500	25.3500	-8.780%	20	63	+5.444%
2025-07-29	27.7900	27.7900	27.7900	27.7900	+4.199%	1	58	-3.814%
2025-07-25	27.0200	27.7500	26.6700	26.6700	-8.034%	3	59	+0.225%
2025-07-21	29.0000	29.0000	29.0000	29.0000	-8.228%	1	58	-7.828%
2025-07-18	31.5000	31.9500	31.5000	31.6000	+8.591%	12	58	-15.411%
2025-07-17	29.4000	29.4000	29.0000	29.1000	+0.345%	3	58	-8.144%
2025-07-16	28.5400	29.0000	28.5400	29.0000	+2.510%	3	57	-7.828%
2025-07-15	28.2900	28.2900	28.2900	28.2900	-6.787%	4	55	-5.514%
2025-07-14	30.5000	30.5000	30.3500	30.3500	+1.403%	12	55	-11.928%
2025-07-11	29.4500	30.0000	29.4500	29.9300	+6.475%	20	45	-10.692%
2025-07-08	27.8100	28.1100	27.4500	28.1100	+0.501%	11	33	-4.909%
2025-07-07	28.1100	28.1100	26.6000	27.9700	-2.032%	4	22	-4.433%
2025-07-03	28.5500	28.5500	28.5500	28.5500	-1.552%	1	23	-6.375%
2025-07-01	29.6800	29.6800	29.0000	29.0000	-1.125%	3	23	-7.828%
2025-06-30	29.3300	29.3300	29.3300	29.3300	+0.068%	2	24	-8.865%
2025-06-27	29.4000	29.4000	29.3100	29.3100	-1.512%	3	26	-8.802%
2025-06-26	30.4500	30.4500	29.7600	29.7600	+1.918%	2	25	-10.181%
2025-06-24	28.5000	29.2000	28.5000	29.2000	-7.595%	3	25	-8.459%
2025-06-23	31.0200	32.1000	30.8300	31.6000	+0.158%	11	22	-15.411%
2025-06-20	31.5500	31.5500	31.5500	31.5500	-1.159%	2	21	-15.277%
2025-06-17	31.9200	31.9200	31.9200	31.9200	-5.113%	5	20	-16.259%
2025-06-13	33.6400	33.6400	33.6400	33.6400	+0.418%	10	25	-20.541%
2025-06-09	33.5000	33.5000	33.5000	33.5000	-3.179%	2	20	-20.209%
2025-06-06	34.6000	34.6000	34.6000	34.6000	-3.889%	2	18	-22.746%
2025-06-05	36.0000	36.0000	36.0000	36.0000	0.000%	4	19	-25.750%
2025-06-04	36.0000	36.0000	36.0000	36.0000	-3.743%	1	16	-25.750%
2025-06-02	37.0000	37.4000	37.0000	37.4000	-2.350%	2	16	-28.529%
2025-05-30	38.2800	38.3500	38.2800	38.3000	+3.374%	6	14	-30.209%
2025-05-28	37.0500	37.0500	37.0500	37.0500	+4.661%	1	11	-27.854%
2025-05-27	37.0000	37.0000	35.4000	35.4000	-13.659%	11	10	-24.492%
2025-05-22	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-34.805%

.dark-mode .dNzGQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNzGQJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P80CRWV Dec 17 2027 80.00 Put (CRWV271217P00080000)option OPRA

CRWV20271217P80
CRWV Dec 17 2027 80.00 Put (CRWV271217P00080000)
option OPRA