Dark

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

EOD

Oct 1, 2026

21.10-2.540%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.1000	21.1000	21.1000	21.1000	-2.540%	1	1,236	0.000%
2026-09-30	21.6500	21.6500	21.6500	21.6500	-1.814%	1	1,236	-2.540%
2026-09-28	22.0500	22.0500	22.0500	22.0500	+4.900%	15	1,237	-4.308%
2026-09-24	22.0500	22.0500	21.0000	21.0200	-2.685%	35	1,237	+0.381%
2026-09-23	21.7600	21.9600	21.6000	21.6000	+0.093%	5	1,267	-2.315%
2026-09-22	22.4300	22.7200	21.5800	21.5800	-2.837%	119	1,266	-2.224%
2026-09-21	23.1500	23.1500	22.2100	22.2100	-7.071%	87	1,354	-4.998%
2026-09-18	24.5500	24.5500	23.9000	23.9000	-3.629%	95	1,358	-11.715%
2026-09-17	25.0000	25.0000	24.5000	24.8000	-1.156%	44	1,282	-14.919%
2026-09-15	24.1500	25.0900	24.1400	25.0900	+3.379%	6	1,282	-15.903%
2026-09-14	24.0000	24.3400	23.9500	24.2700	+6.494%	42	1,282	-13.061%
2026-09-11	22.5500	22.7900	22.5500	22.7900	-0.480%	2	1,294	-7.416%
2026-09-10	23.0000	23.1200	22.3500	22.9000	+4.805%	67	1,292	-7.860%
2026-09-09	21.1000	21.8700	21.1000	21.8500	+5.556%	41	1,269	-3.432%
2026-09-08	21.5000	21.5500	20.1200	20.7000	-8.529%	243	1,255	+1.932%
2026-09-04	22.6300	22.6300	22.6300	22.6300	-1.394%	4	1,236	-6.761%
2026-09-03	23.8500	23.8500	22.9500	22.9500	-5.943%	29	1,236	-8.061%
2026-09-02	24.4000	24.4000	24.4000	24.4000	+1.667%	4	1,235	-13.525%
2026-09-01	24.7000	24.7000	24.0000	24.0000	-1.639%	29	1,235	-12.083%
2026-08-31	24.4500	24.4500	24.4000	24.4000	-0.408%	6	1,235	-13.525%
2026-08-28	24.0500	24.5400	24.0500	24.5000	+2.083%	45	1,235	-13.878%
2026-08-27	24.0000	24.0000	23.6100	24.0000	-0.662%	26	1,214	-12.083%
2026-08-26	24.3300	24.3300	24.1500	24.1600	+1.046%	14	1,215	-12.666%
2026-08-25	24.0300	24.0300	23.9100	23.9100	-2.607%	21	1,206	-11.752%
2026-08-24	25.0000	25.0000	24.4400	24.5500	+1.446%	389	1,225	-14.053%
2026-08-21	23.9600	24.2000	23.7700	24.2000	+3.997%	12	876	-12.810%
2026-08-19	23.4900	23.4900	23.2700	23.2700	+2.286%	23	878	-9.325%
2026-08-18	22.3600	22.8600	22.2500	22.7500	+15.190%	151	855	-7.253%
2026-08-17	20.6000	20.7300	19.7500	19.7500	-2.948%	376	780	+6.835%
2026-08-14	20.0400	20.9000	20.0400	20.3500	+4.897%	364	602	+3.686%
2026-08-13	20.0000	20.0000	18.8000	19.4000	-1.272%	112	492	+8.763%
2026-08-12	20.5000	20.5000	19.6500	19.6500	-24.423%	4	522	+7.379%
2026-08-07	26.2700	26.2700	26.0000	26.0000	-4.762%	22	526	-18.846%
2026-08-06	27.3300	27.3300	27.3000	27.3000	-4.244%	2	507	-22.711%
2026-08-03	29.2200	29.2200	28.5100	28.5100	-21.460%	30	508	-25.991%
2026-07-29	36.3000	36.3000	36.3000	36.3000	+5.585%	5	515	-41.873%
2026-07-28	34.3800	34.3800	34.3800	34.3800	+17.138%	1	520	-38.627%
2026-07-22	29.3500	29.3500	29.3500	29.3500	-10.107%	1	520	-28.109%
2026-07-17	32.7100	32.7100	32.6500	32.6500	+7.401%	100	521	-35.375%
2026-07-15	30.2500	30.4000	30.0500	30.4000	+8.533%	119	617	-30.592%
2026-07-02	28.0100	28.0100	28.0100	28.0100	+1.855%	4	578	-24.670%
2026-07-01	27.0000	27.5000	27.0000	27.5000	+2.881%	3	578	-23.273%
2026-06-29	26.7300	26.7300	26.7300	26.7300	+7.436%	1	579	-21.062%
2026-06-25	24.7300	24.8800	24.7300	24.8800	+1.138%	2	580	-15.193%
2026-06-24	24.6000	24.6000	24.6000	24.6000	+4.370%	2	581	-14.228%
2026-06-23	23.5700	23.5700	23.5700	23.5700	+6.507%	1	581	-10.479%
2026-06-22	22.1400	22.1400	22.1300	22.1300	+2.691%	2	581	-4.654%
2026-06-17	21.5500	21.5500	21.5500	21.5500	-16.570%	1	584	-2.088%
2026-06-10	25.8300	25.8300	25.8300	25.8300	+1.813%	1	584	-18.312%
2026-06-09	25.3700	25.3700	25.3700	25.3700	+1.683%	1	584	-16.831%
2026-06-05	24.9500	24.9500	24.9500	24.9500	+7.220%	1	584	-15.431%
2026-06-04	23.2700	23.2700	23.2700	23.2700	+12.742%	1	585	-9.325%
2026-06-01	20.8000	20.8000	20.6400	20.6400	-12.170%	4	585	+2.229%
2026-05-28	23.0000	23.5000	23.0000	23.5000	+15.707%	15	587	-10.213%
2026-05-14	20.3100	20.3100	20.3100	20.3100	-5.972%	2	585	+3.890%
2026-05-08	21.5000	21.6000	21.4600	21.6000	+20.000%	11	587	-2.315%
2026-05-06	18.0000	18.0000	18.0000	18.0000	-7.692%	1	593	+17.222%
2026-05-04	19.7700	19.9500	19.5000	19.5000	-6.024%	23	594	+8.205%
2026-05-01	20.7900	20.7900	20.7500	20.7500	-1.190%	2	596	+1.687%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-5.106%	130	596	+0.476%
2026-04-29	22.1300	22.1300	22.1300	22.1300	-2.296%	3	479	-4.654%
2026-04-28	22.6500	22.6500	22.6500	22.6500	+5.349%	1	482	-6.843%
2026-04-24	21.5000	21.5000	21.5000	21.5000	+7.125%	1	481	-1.860%
2026-04-23	20.0700	20.0700	20.0700	20.0700	-0.397%	1	481	+5.132%
2026-04-21	20.8500	20.8500	20.1500	20.1500	-0.934%	9	472	+4.715%
2026-04-17	20.3400	20.3400	20.3400	20.3400	-4.147%	2	472	+3.736%
2026-04-16	21.2200	21.2200	21.2200	21.2200	-3.545%	8	470	-0.566%
2026-04-15	22.0000	22.0000	22.0000	22.0000	-4.968%	1	471	-4.091%
2026-04-13	23.0900	23.1800	23.0300	23.1500	-4.811%	66	472	-8.855%
2026-04-10	23.9500	24.3200	23.5300	24.3200	-5.296%	21	439	-13.240%
2026-04-09	25.6800	25.6800	25.6800	25.6800	-14.400%	4	433	-17.835%
2026-04-02	30.0000	30.0000	30.0000	30.0000	-6.309%	45	424	-29.667%
2026-03-31	32.7000	32.7000	32.0200	32.0200	-2.763%	20	424	-34.104%
2026-03-30	32.9300	32.9300	32.9300	32.9300	+9.767%	1	424	-35.925%
2026-03-24	30.0000	30.0000	30.0000	30.0000	-3.444%	1	425	-29.667%
2026-03-17	31.1100	31.1100	31.0700	31.0700	+3.567%	20	424	-32.089%
2026-03-16	30.0000	30.0000	30.0000	30.0000	-3.692%	5	410	-29.667%
2026-03-13	31.1500	31.1500	31.1500	31.1500	-13.712%	2	415	-32.263%
2026-03-05	36.1000	36.1000	36.1000	36.1000	+6.805%	2	417	-41.551%
2026-03-04	33.8000	33.8000	33.8000	33.8000	-4.842%	2	418	-37.574%
2026-03-03	35.5200	35.5200	35.5200	35.5200	+3.648%	1	418	-40.597%
2026-03-02	34.2700	34.2700	34.2700	34.2700	+16.763%	5	417	-38.430%
2026-02-25	29.6800	29.6800	29.3500	29.3500	-9.049%	3	409	-28.109%
2026-02-24	32.2700	32.2700	32.2700	32.2700	+2.444%	1	409	-34.614%
2026-02-19	31.5000	31.5000	31.5000	31.5000	-1.223%	2	408	-33.016%
2026-02-17	31.3300	31.8900	31.3300	31.8900	+2.573%	2	410	-33.835%
2026-02-13	31.0900	31.0900	31.0900	31.0900	-1.769%	1	409	-32.133%
2026-02-11	31.4000	31.6500	31.4000	31.6500	+0.032%	2	409	-33.333%
2026-02-09	31.6400	31.6400	31.6400	31.6400	+0.158%	1	410	-33.312%
2026-02-06	31.5600	31.5900	31.5600	31.5900	-5.249%	3	410	-33.207%
2026-02-04	33.3400	33.3400	33.3400	33.3400	+25.811%	1	409	-36.713%
2026-01-27	26.5000	26.6000	26.5000	26.5000	-5.861%	3	409	-20.377%
2026-01-26	27.7500	28.1500	27.6500	28.1500	-3.761%	4	411	-25.044%
2026-01-22	29.2500	29.2500	29.2500	29.2500	-2.174%	16	413	-27.863%
2026-01-21	29.8500	29.9000	29.7500	29.9000	+5.467%	24	413	-29.431%
2026-01-16	28.8000	28.8500	28.2500	28.3500	-8.989%	5	426	-25.573%
2026-01-13	30.3000	31.1500	30.3000	31.1500	-6.876%	4	426	-32.263%
2026-01-07	33.3000	33.4500	33.3000	33.4500	+1.394%	2	427	-36.921%
2026-01-06	32.9100	32.9900	32.9100	32.9900	-0.182%	5	427	-36.041%
2026-01-02	33.0500	33.0500	33.0500	33.0500	-3.813%	1	429	-36.157%
2025-12-31	34.3600	34.3600	34.3600	34.3600	+2.567%	16	413	-38.591%
2025-12-30	33.5000	33.5000	33.5000	33.5000	+0.149%	1	413	-37.015%
2025-12-26	33.3000	33.4500	33.3000	33.4500	+2.450%	2	414	-36.921%
2025-12-23	32.4000	32.6500	32.4000	32.6500	+0.307%	4	414	-35.375%
2025-12-19	35.2500	35.2500	32.3700	32.5500	-11.429%	12	412	-35.177%
2025-12-18	37.0000	37.0000	36.7000	36.7500	-0.676%	3	417	-42.585%
2025-12-17	37.0000	37.0000	37.0000	37.0000	+3.497%	2	418	-42.973%
2025-12-16	35.4500	35.7500	35.4500	35.7500	+4.076%	2	418	-40.979%
2025-12-15	34.3500	34.3500	34.3500	34.3500	+6.019%	2	417	-38.574%
2025-12-12	32.5000	32.5000	32.4000	32.4000	+0.186%	2	416	-34.877%
2025-12-11	32.3400	32.3400	32.3400	32.3400	+2.667%	1	415	-34.756%
2025-12-10	31.5000	31.5000	31.5000	31.5000	-0.158%	1	415	-33.016%
2025-12-08	33.2000	33.2000	31.5500	31.5500	-2.833%	10	416	-33.122%
2025-12-05	32.4700	32.4700	32.4700	32.4700	-0.946%	1	413	-35.017%
2025-12-04	32.7800	32.7800	32.7800	32.7800	-6.343%	1	413	-35.631%
2025-12-02	34.3500	35.0000	34.1500	35.0000	-2.507%	4	412	-39.714%
2025-12-01	36.0000	36.0000	35.9000	35.9000	-0.278%	2	410	-41.226%
2025-11-26	35.9500	36.0000	35.9500	36.0000	-3.226%	2	409	-41.389%
2025-11-25	37.7500	38.0100	37.1000	37.2000	+0.541%	12	409	-43.280%
2025-11-24	36.5500	37.0000	36.4500	37.0000	-5.612%	3	406	-42.973%
2025-11-21	38.0500	39.6000	38.0500	39.2000	+7.104%	17	406	-46.173%
2025-11-19	36.2500	36.6000	36.1100	36.6000	-0.678%	5	413	-42.350%
2025-11-18	36.8000	36.8500	36.7500	36.8500	+1.655%	3	410	-42.741%
2025-11-17	35.6400	36.2500	35.6400	36.2500	+3.276%	11	409	-41.793%
2025-11-14	33.5200	35.2000	33.5200	35.1000	+2.812%	107	409	-39.886%
2025-11-13	32.8000	34.1400	32.8000	34.1400	+8.038%	10	376	-38.196%
2025-11-12	31.4000	31.6000	31.1900	31.6000	+2.831%	7	371	-33.228%
2025-11-11	31.0000	31.0000	30.6500	30.7300	+9.750%	11	364	-31.337%
2025-11-10	28.0000	28.7000	28.0000	28.0000	-4.274%	4	362	-24.643%
2025-11-07	28.7700	29.2500	28.7700	29.2500	+7.934%	22	359	-27.863%
2025-11-06	27.1000	27.1000	27.1000	27.1000	+3.042%	1	379	-22.140%
2025-11-05	26.3000	26.3000	26.3000	26.3000	+3.953%	10	380	-19.772%
2025-11-04	24.7500	25.3000	24.7500	25.3000	+6.303%	69	370	-16.601%
2025-11-03	23.7000	23.8000	23.7000	23.8000	+5.778%	2	305	-11.345%
2025-10-28	22.9000	22.9000	22.5000	22.5000	-10.000%	62	305	-6.222%
2025-10-21	25.0000	25.0100	25.0000	25.0000	+4.954%	20	354	-15.600%
2025-10-20	23.7000	23.8200	23.7000	23.8200	+0.506%	10	338	-11.419%
2025-10-17	23.0500	23.7000	23.0500	23.7000	+7.434%	52	328	-10.970%
2025-10-16	22.0600	22.0600	22.0600	22.0600	-1.518%	1	276	-4.352%
2025-10-15	22.4000	22.4000	22.4000	22.4000	-2.820%	50	276	-5.804%
2025-10-14	23.0500	23.1500	22.5000	23.0500	+3.829%	151	276	-8.460%
2025-10-13	22.2000	22.2000	22.2000	22.2000	-1.333%	2	212	-4.955%
2025-10-10	22.5000	22.5000	22.5000	22.5000	+3.543%	1	210	-6.222%
2025-10-08	21.7300	21.7300	21.7300	21.7300	-1.227%	1	210	-2.899%
2025-10-03	21.5000	22.4000	21.5000	22.0000	+0.228%	22	210	-4.091%
2025-10-02	22.1500	22.1500	21.7500	21.9500	-2.444%	5	201	-3.872%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+1.810%	2	201	-6.222%
2025-09-30	22.0000	22.5500	21.7500	22.1000	-8.678%	67	201	-4.525%
2025-09-26	24.2500	24.2500	23.7500	24.2000	+8.520%	9	208	-12.810%
2025-09-25	22.3000	22.3000	22.3000	22.3000	-3.838%	5	207	-5.381%
2025-09-24	23.1500	23.1900	23.1500	23.1900	-1.319%	2	207	-9.013%
2025-09-23	22.3500	23.5000	22.3500	23.5000	+1.075%	5	206	-10.213%
2025-09-22	23.0300	23.2500	22.5000	23.2500	-4.321%	4	207	-9.247%
2025-09-19	23.2800	24.3000	23.2800	24.3000	-0.978%	6	210	-13.169%
2025-09-18	24.5400	24.5400	24.5400	24.5400	-1.525%	1	212	-14.018%
2025-09-17	24.8200	24.9200	24.8200	24.9200	-1.502%	4	212	-15.329%
2025-09-16	25.0200	25.3000	25.0200	25.3000	+3.265%	3	212	-16.601%
2025-09-15	24.5500	24.5500	24.5000	24.5000	+1.031%	2	212	-13.878%
2025-09-12	23.6800	25.2500	23.6800	24.2500	+4.301%	13	213	-12.990%
2025-09-11	23.5000	23.5000	23.2500	23.2500	-1.691%	5	212	-9.247%
2025-09-10	25.7800	25.7800	23.0000	23.6500	-12.698%	20	210	-10.782%
2025-09-09	26.3500	27.2500	26.3500	27.0900	-2.834%	67	212	-22.111%
2025-09-08	28.1700	28.1700	27.5000	27.8800	-4.619%	5	242	-24.319%
2025-09-05	29.5000	29.7500	29.2300	29.2300	-0.239%	4	239	-27.814%
2025-09-04	29.3000	29.3000	29.3000	29.3000	+0.757%	10	239	-27.986%
2025-09-03	28.9000	29.0900	28.9000	29.0800	+1.856%	42	239	-27.442%
2025-09-02	28.2000	29.0000	28.2000	28.5500	+8.969%	8	197	-26.095%
2025-08-28	26.2000	26.4500	26.2000	26.2000	-6.093%	11	192	-19.466%
2025-08-27	27.9000	27.9000	27.9000	27.9000	-0.072%	2	193	-24.373%
2025-08-26	27.9200	27.9200	27.9200	27.9200	+0.251%	1	194	-24.427%
2025-08-25	27.8500	27.8500	27.8500	27.8500	-1.937%	2	194	-24.237%
2025-08-22	28.4000	28.4000	28.4000	28.4000	-2.506%	1	193	-25.704%
2025-08-21	28.3500	29.1300	28.3500	29.1300	-2.932%	2	192	-27.566%
2025-08-20	30.0500	31.0000	30.0100	30.0100	-1.607%	26	192	-29.690%
2025-08-19	29.3300	30.5000	28.8000	30.5000	+8.929%	44	167	-30.820%
2025-08-18	27.0800	28.0000	27.0800	28.0000	+7.527%	15	147	-24.643%
2025-08-15	27.0000	27.0000	26.0400	26.0400	-3.197%	10	136	-18.971%
2025-08-14	26.9000	26.9000	26.9000	26.9000	+9.796%	1	126	-21.561%
2025-08-13	23.9500	25.5500	23.9500	24.5000	+11.364%	8	125	-13.878%
2025-08-12	23.3100	23.3100	22.0000	22.0000	+3.774%	23	123	-4.091%
2025-08-11	23.3500	23.3500	21.2000	21.2000	-13.646%	15	121	-0.472%
2025-08-08	24.5500	24.5500	24.5500	24.5500	-2.035%	3	107	-14.053%
2025-08-07	25.8000	25.8000	25.0600	25.0600	-6.493%	51	107	-15.802%
2025-08-05	27.5000	27.5000	26.8000	26.8000	-4.286%	12	58	-21.269%
2025-08-01	27.4500	28.0000	27.3400	28.0000	+4.283%	14	70	-24.643%
2025-07-31	25.4000	26.8500	25.4000	26.8500	+5.917%	4	61	-21.415%
2025-07-30	25.3500	25.3500	25.3500	25.3500	-8.780%	20	63	-16.765%
2025-07-29	27.7900	27.7900	27.7900	27.7900	+4.199%	1	58	-24.073%
2025-07-25	27.0200	27.7500	26.6700	26.6700	-8.034%	3	59	-20.885%
2025-07-21	29.0000	29.0000	29.0000	29.0000	-8.228%	1	58	-27.241%
2025-07-18	31.5000	31.9500	31.5000	31.6000	+8.591%	12	58	-33.228%
2025-07-17	29.4000	29.4000	29.0000	29.1000	+0.345%	3	58	-27.491%
2025-07-16	28.5400	29.0000	28.5400	29.0000	+2.510%	3	57	-27.241%
2025-07-15	28.2900	28.2900	28.2900	28.2900	-6.787%	4	55	-25.415%
2025-07-14	30.5000	30.5000	30.3500	30.3500	+1.403%	12	55	-30.478%
2025-07-11	29.4500	30.0000	29.4500	29.9300	+6.475%	20	45	-29.502%
2025-07-08	27.8100	28.1100	27.4500	28.1100	+0.501%	11	33	-24.938%
2025-07-07	28.1100	28.1100	26.6000	27.9700	-2.032%	4	22	-24.562%
2025-07-03	28.5500	28.5500	28.5500	28.5500	-1.552%	1	23	-26.095%
2025-07-01	29.6800	29.6800	29.0000	29.0000	-1.125%	3	23	-27.241%
2025-06-30	29.3300	29.3300	29.3300	29.3300	+0.068%	2	24	-28.060%
2025-06-27	29.4000	29.4000	29.3100	29.3100	-1.512%	3	26	-28.011%
2025-06-26	30.4500	30.4500	29.7600	29.7600	+1.918%	2	25	-29.099%
2025-06-24	28.5000	29.2000	28.5000	29.2000	-7.595%	3	25	-27.740%
2025-06-23	31.0200	32.1000	30.8300	31.6000	+0.158%	11	22	-33.228%
2025-06-20	31.5500	31.5500	31.5500	31.5500	-1.159%	2	21	-33.122%
2025-06-17	31.9200	31.9200	31.9200	31.9200	-5.113%	5	20	-33.897%
2025-06-13	33.6400	33.6400	33.6400	33.6400	+0.418%	10	25	-37.277%
2025-06-09	33.5000	33.5000	33.5000	33.5000	-3.179%	2	20	-37.015%
2025-06-06	34.6000	34.6000	34.6000	34.6000	-3.889%	2	18	-39.017%
2025-06-05	36.0000	36.0000	36.0000	36.0000	0.000%	4	19	-41.389%
2025-06-04	36.0000	36.0000	36.0000	36.0000	-3.743%	1	16	-41.389%
2025-06-02	37.0000	37.4000	37.0000	37.4000	-2.350%	2	16	-43.583%
2025-05-30	38.2800	38.3500	38.2800	38.3000	+3.374%	6	14	-44.909%
2025-05-28	37.0500	37.0500	37.0500	37.0500	+4.661%	1	11	-43.050%
2025-05-27	37.0000	37.0000	35.4000	35.4000	-13.659%	11	10	-40.395%
2025-05-22	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-48.537%

.dark-mode .ZHBx2f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHBx2f{ 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