Dark

CRWV20271217P85
CRWV Dec 17 2027 85.00 Put (CRWV271217P00085000)
option OPRA

EOD

Oct 1, 2026

24.65+0.203%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.6500	24.6500	24.6500	24.6500	+0.203%	6	1,404	0.000%
2026-09-30	24.6000	24.6000	24.6000	24.6000	-0.203%	10	1,399	+0.203%
2026-09-29	24.6500	24.6500	24.6500	24.6500	+1.482%	1	1,399	0.000%
2026-09-25	24.3300	24.3300	24.2900	24.2900	+0.998%	2	1,398	+1.482%
2026-09-24	24.0500	24.0500	24.0500	24.0500	-4.450%	1	1,399	+2.495%
2026-09-22	25.4500	25.4500	25.1700	25.1700	-3.192%	2	1,399	-2.066%
2026-09-21	25.9800	26.0000	25.6800	26.0000	-5.797%	5	1,399	-5.192%
2026-09-17	27.6500	27.6500	27.6000	27.6000	+1.471%	20	1,399	-10.688%
2026-09-14	27.2000	27.2000	27.2000	27.2000	+12.165%	1	1,399	-9.375%
2026-09-08	24.2500	24.2500	24.2500	24.2500	-4.902%	1	1,400	+1.649%
2026-09-04	25.4000	25.5000	25.4000	25.5000	-7.104%	9	1,391	-3.333%
2026-09-02	27.4500	27.4500	27.4500	27.4500	+2.540%	2	1,391	-10.200%
2026-08-25	27.4500	27.4500	26.5000	26.7700	-2.902%	120	1,391	-7.919%
2026-08-24	27.8500	27.8500	27.5700	27.5700	+1.734%	2	1,419	-10.591%
2026-08-21	27.3500	27.3500	26.8700	27.1000	+1.536%	41	1,417	-9.041%
2026-08-19	26.4700	26.6900	26.4700	26.6900	+4.055%	2	1,376	-7.643%
2026-08-18	25.0500	25.6500	25.0500	25.6500	+13.095%	2	1,376	-3.899%
2026-08-14	22.6800	22.6800	22.6800	22.6800	-1.047%	30	1,376	+8.686%
2026-08-12	23.4200	23.9500	22.9200	22.9200	-19.296%	22	1,394	+7.548%
2026-08-11	28.5000	28.5000	28.3400	28.4000	-1.730%	48	1,395	-13.204%
2026-08-10	28.7500	28.9000	28.7500	28.9000	-1.197%	6	1,348	-14.706%
2026-08-07	29.2500	29.3000	29.2500	29.2500	-2.337%	30	1,348	-15.726%
2026-08-04	29.9500	29.9500	29.9500	29.9500	-8.270%	20	1,333	-17.696%
2026-08-03	32.6500	32.6500	32.6500	32.6500	-17.654%	30	1,333	-24.502%
2026-07-29	38.5000	39.6500	38.5000	39.6500	+6.873%	50	1,333	-37.831%
2026-07-28	37.7500	37.7500	37.1000	37.1000	+3.314%	22	1,338	-33.558%
2026-07-27	35.9100	35.9100	35.9100	35.9100	+1.872%	1	1,338	-31.356%
2026-07-20	35.2500	35.2500	35.2500	35.2500	-0.704%	30	1,338	-30.071%
2026-07-17	36.9400	36.9400	35.5000	35.5000	-0.141%	106	1,338	-30.563%
2026-07-16	35.3000	35.5500	35.3000	35.5500	+5.772%	30	1,344	-30.661%
2026-07-15	33.6100	33.6100	33.6100	33.6100	+7.380%	5	1,359	-26.659%
2026-07-13	31.3000	31.3000	31.3000	31.3000	0.000%	64	1,359	-21.246%
2026-07-08	31.0000	31.3000	31.0000	31.3000	+0.903%	2	1,349	-21.246%
2026-07-06	31.0200	31.0200	31.0200	31.0200	+0.065%	1	1,348	-20.535%
2026-07-01	30.5500	31.0000	30.5500	31.0000	+5.838%	12	1,348	-20.484%
2026-06-29	29.1100	29.2900	29.1100	29.2900	+1.455%	4	1,337	-15.842%
2026-06-26	28.6400	28.8700	28.6400	28.8700	+8.493%	3	1,341	-14.617%
2026-06-23	26.6100	26.6100	26.6100	26.6100	+8.968%	2	1,341	-7.366%
2026-06-16	24.4200	24.4200	24.4200	24.4200	-9.923%	1	1,340	+0.942%
2026-06-08	27.1100	27.1100	27.1100	27.1100	+0.407%	80	1,340	-9.074%
2026-06-05	27.0000	27.0000	27.0000	27.0000	+14.650%	1	1,356	-8.704%
2026-06-02	22.6500	23.5500	22.6500	23.5500	-1.050%	6	1,355	+4.671%
2026-06-01	23.7400	23.8000	23.7400	23.8000	-9.677%	2	1,355	+3.571%
2026-05-29	26.3000	26.3500	26.3000	26.3500	-0.189%	30	1,356	-6.452%
2026-05-28	26.0000	26.4000	26.0000	26.4000	-0.826%	30	1,356	-6.629%
2026-05-27	26.1500	27.5000	26.1500	26.6200	+2.188%	12	1,371	-7.400%
2026-05-26	26.0500	26.0500	26.0500	26.0500	+0.192%	1,000	1,381	-5.374%
2026-05-21	26.0000	26.0000	26.0000	26.0000	-1.961%	1	431	-5.192%
2026-05-18	26.4700	26.5200	26.4700	26.5200	+5.742%	2	430	-7.051%
2026-05-12	25.0800	25.0800	25.0800	25.0800	+6.951%	1	431	-1.715%
2026-05-08	23.2500	23.4500	23.2500	23.4500	+10.613%	33	431	+5.117%
2026-05-07	21.2000	21.2000	21.2000	21.2000	+2.913%	1	430	+16.274%
2026-05-06	20.6900	21.0600	20.6000	20.6000	-6.576%	5	430	+19.660%
2026-05-04	22.0500	22.0500	22.0500	22.0500	-16.949%	1	431	+11.791%
2026-04-28	26.5500	26.5500	26.5500	26.5500	+2.907%	1	430	-7.156%
2026-04-24	25.8000	25.8000	25.8000	25.8000	+12.861%	1	429	-4.457%
2026-04-23	22.3000	22.8600	22.3000	22.8600	-0.522%	6	429	+7.830%
2026-04-21	22.9800	22.9800	22.9800	22.9800	+0.131%	1	430	+7.267%
2026-04-20	23.0500	23.0500	22.8900	22.9500	-2.340%	59	430	+7.407%
2026-04-17	23.5000	23.5000	23.5000	23.5000	-0.424%	1	424	+4.894%
2026-04-15	23.6000	23.6000	23.6000	23.6000	-5.600%	1	425	+4.449%
2026-04-14	25.0000	25.0000	25.0000	25.0000	-3.994%	2	425	-1.400%
2026-04-13	25.8200	26.0400	25.8000	26.0400	-3.233%	115	425	-5.338%
2026-04-10	28.0000	28.0000	26.7000	26.9100	-6.335%	8	377	-8.398%
2026-04-09	28.7300	28.7300	28.7300	28.7300	-2.610%	1	376	-14.201%
2026-04-08	29.5000	29.5000	29.5000	29.5000	-14.019%	1	376	-16.441%
2026-03-31	34.3100	34.3100	34.3100	34.3100	+6.985%	1	376	-28.155%
2026-03-25	32.0700	32.0700	32.0700	32.0700	-4.269%	2	377	-23.137%
2026-03-23	33.5000	33.5000	33.5000	33.5000	-0.829%	2	379	-26.418%
2026-03-19	33.7800	33.7800	33.7800	33.7800	-10.540%	2	381	-27.028%
2026-03-06	37.7600	37.7600	37.7600	37.7600	+1.369%	5	383	-34.719%
2026-02-27	37.0500	37.2500	37.0500	37.2500	+8.128%	43	386	-33.826%
2026-02-19	34.4500	34.4500	34.4500	34.4500	-0.405%	80	351	-28.447%
2026-02-13	34.6200	34.6300	34.5900	34.5900	-0.917%	5	349	-28.737%
2026-02-12	34.9100	34.9100	34.9100	34.9100	+2.076%	10	349	-29.390%
2026-02-11	34.5700	34.5700	34.2000	34.2000	+2.395%	30	349	-27.924%
2026-02-09	33.3500	33.4000	33.3500	33.4000	+13.029%	2	349	-26.198%
2026-01-27	29.5500	29.5500	29.5500	29.5500	-4.984%	1	349	-16.582%
2026-01-26	29.9100	31.1500	29.9100	31.1000	-2.324%	7	350	-20.740%
2026-01-22	31.8400	31.8400	31.8400	31.8400	+0.442%	1	353	-22.582%
2026-01-15	32.0000	32.1000	31.6500	31.7000	-11.080%	7	353	-22.240%
2026-01-09	36.4500	36.4500	35.4500	35.6500	-1.926%	4	351	-30.856%
2026-01-07	36.4500	36.4500	36.3500	36.3500	-0.547%	2	349	-32.187%
2026-01-06	36.5000	36.5500	36.5000	36.5500	-0.652%	2	348	-32.558%
2025-12-29	36.7900	36.7900	36.7900	36.7900	+4.517%	1	348	-32.998%
2025-12-22	35.2000	35.2000	35.2000	35.2000	-2.222%	2	350	-29.972%
2025-12-19	36.1000	36.1000	36.0000	36.0000	-8.280%	2	350	-31.528%
2025-12-16	38.6800	39.2500	38.6800	39.2500	+14.265%	5	349	-37.197%
2025-12-10	34.4000	34.4000	34.3500	34.3500	+0.733%	2	346	-28.239%
2025-12-09	34.8500	34.8500	34.1000	34.1000	-5.801%	22	345	-27.713%
2025-12-04	36.3000	36.3000	36.2000	36.2000	-5.974%	2	334	-31.906%
2025-12-02	38.4000	38.5000	38.4000	38.5000	-1.911%	2	333	-35.974%
2025-11-26	39.3500	39.6500	39.2500	39.2500	-4.034%	6	329	-37.197%
2025-11-25	40.9000	40.9000	40.9000	40.9000	+2.506%	1	329	-39.731%
2025-11-24	40.0000	40.0000	39.9000	39.9000	-3.809%	2	329	-38.221%
2025-11-21	41.4800	41.4800	41.4800	41.4800	+10.672%	1	328	-40.574%
2025-11-20	37.4800	37.4800	37.4800	37.4800	-6.183%	2	327	-34.232%
2025-11-19	39.6500	39.9500	39.2500	39.9500	+0.757%	12	325	-38.298%
2025-11-18	39.5500	39.6500	39.5500	39.6500	+3.877%	2	326	-37.831%
2025-11-14	36.9000	38.5300	36.9000	38.1700	+5.238%	114	325	-35.420%
2025-11-13	36.1900	36.2700	36.1900	36.2700	+4.675%	5	233	-32.037%
2025-11-12	33.6000	34.6500	33.6000	34.6500	+10.738%	5	233	-28.860%
2025-11-10	31.2900	31.2900	31.2900	31.2900	+2.088%	1	231	-21.221%
2025-11-06	30.5000	30.6500	30.5000	30.6500	+5.690%	4	231	-19.576%
2025-11-05	29.1500	29.1500	29.0000	29.0000	+4.505%	20	229	-15.000%
2025-11-04	27.7500	27.7500	27.7500	27.7500	+6.731%	1	229	-11.171%
2025-10-30	26.0000	26.0000	26.0000	26.0000	+0.971%	1	228	-5.192%
2025-10-17	25.7500	25.7500	25.7500	25.7500	+5.967%	1	228	-4.272%
2025-10-10	25.0100	25.0100	24.3000	24.3000	-0.246%	4	228	+1.440%
2025-10-09	24.3600	24.3600	24.3600	24.3600	-2.482%	1	232	+1.190%
2025-10-08	24.7500	24.9800	24.7500	24.9800	+1.339%	4	232	-1.321%
2025-10-06	24.6500	24.6500	24.6500	24.6500	+0.407%	1	232	0.000%
2025-10-02	24.6500	24.6500	24.5500	24.5500	-0.325%	2	232	+0.407%
2025-10-01	24.6300	24.6300	24.6300	24.6300	+0.122%	3	231	+0.081%
2025-09-30	24.8000	24.9500	24.5500	24.6000	-8.277%	14	228	+0.203%
2025-09-29	26.8200	26.8200	26.8200	26.8200	+4.358%	1	236	-8.091%
2025-09-25	25.7000	25.7000	25.7000	25.7000	+0.784%	2	237	-4.086%
2025-09-23	25.5000	25.5000	25.5000	25.5000	-4.494%	1	237	-3.333%
2025-09-18	27.0100	27.0100	26.6500	26.7000	-2.555%	22	237	-7.678%
2025-09-17	27.9600	27.9600	27.4000	27.4000	-1.261%	204	258	-10.036%
2025-09-16	27.2000	27.7500	27.2000	27.7500	+4.520%	2	307	-11.171%
2025-09-11	26.5500	26.5500	26.5500	26.5500	+3.187%	1	308	-7.156%
2025-09-10	26.8000	26.8000	25.7300	25.7300	-14.233%	23	307	-4.197%
2025-09-09	29.4000	30.2500	29.3200	30.0000	-3.226%	212	307	-17.833%
2025-09-08	31.1400	31.1400	31.0000	31.0000	-5.689%	2	118	-20.484%
2025-09-04	32.4100	32.8700	32.4100	32.8700	+2.399%	20	119	-25.008%
2025-09-03	32.1000	32.1000	32.1000	32.1000	0.000%	1	108	-23.209%
2025-09-02	32.1000	32.1000	32.1000	32.1000	+6.822%	1	108	-23.209%
2025-08-29	30.0500	30.0500	30.0500	30.0500	+1.692%	10	98	-17.970%
2025-08-28	29.5500	29.5500	29.5500	29.5500	-7.743%	20	98	-16.582%
2025-08-25	32.0300	32.0300	32.0300	32.0300	+1.265%	1	98	-23.041%
2025-08-22	31.4000	31.6300	30.8800	31.6300	-0.221%	10	98	-22.068%
2025-08-21	31.7000	31.7000	31.7000	31.7000	-6.765%	1	94	-22.240%
2025-08-20	34.3300	34.3600	33.9800	34.0000	+0.562%	10	93	-27.500%
2025-08-19	31.9200	33.8100	31.9200	33.8100	+9.065%	5	85	-27.093%
2025-08-18	30.3000	31.0000	30.3000	31.0000	+4.167%	2	80	-20.484%
2025-08-15	29.9000	30.8900	29.7000	29.7600	-0.800%	27	80	-17.171%
2025-08-14	30.0000	30.0500	29.8000	30.0000	+25.000%	9	55	-17.833%
2025-08-12	24.0000	24.0000	24.0000	24.0000	-5.138%	1	46	+2.708%
2025-08-11	25.3000	25.3000	25.3000	25.3000	-12.578%	1	45	-2.569%
2025-08-07	28.9400	28.9400	28.9400	28.9400	-1.998%	2	44	-14.824%
2025-08-05	29.5300	29.5300	29.5300	29.5300	-2.862%	1	46	-16.526%
2025-08-04	30.4000	30.4000	30.4000	30.4000	-0.491%	2	47	-18.914%
2025-08-01	30.5400	30.5500	30.5400	30.5500	-0.294%	2	45	-19.313%
2025-07-30	30.9600	30.9600	30.6400	30.6400	+2.099%	2	44	-19.550%
2025-07-28	30.1700	30.1700	30.0100	30.0100	-2.248%	2	44	-17.861%
2025-07-25	30.5000	30.7000	30.5000	30.7000	+1.488%	15	44	-19.707%
2025-07-10	31.6000	31.6000	30.2500	30.2500	-6.085%	2	45	-18.512%
2025-07-09	32.2100	32.2100	32.2100	32.2100	+2.874%	1	45	-23.471%
2025-07-08	31.3100	31.3100	31.3100	31.3100	-0.729%	10	46	-21.271%
2025-07-07	31.5400	31.5400	31.5400	31.5400	+0.446%	1	37	-21.845%
2025-07-03	32.4900	32.4900	31.0000	31.4000	-3.651%	3	36	-21.497%
2025-07-01	32.5900	32.5900	32.5900	32.5900	+0.308%	1	36	-24.363%
2025-06-30	31.8000	32.8700	31.8000	32.4900	+1.531%	7	35	-24.131%
2025-06-26	32.0500	32.0500	31.8500	32.0000	+5.785%	23	35	-22.969%
2025-06-24	32.1300	32.1300	30.2500	30.2500	-13.349%	15	12	-18.512%
2025-06-17	34.9100	34.9100	34.9100	34.9100	-8.204%	5	7	-29.390%
2025-06-12	38.0300	38.0300	38.0300	38.0300	+0.795%	1	2	-35.183%
2025-06-04	38.7000	39.6500	37.7300	37.7300	-0.554%	3	2	-34.667%
2025-06-03	37.9400	37.9400	37.9400	37.9400	-3.949%	1	1	-35.029%
2025-05-27	39.5000	39.5000	39.5000	39.5000	-3.257%	1	1	-37.595%
2025-05-22	40.8300	40.8300	40.8300	40.8300	0.000%	1	1	-39.628%

.dark-mode .fB55xV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fB55xV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P85CRWV Dec 17 2027 85.00 Put (CRWV271217P00085000)option OPRA

CRWV20271217P85
CRWV Dec 17 2027 85.00 Put (CRWV271217P00085000)
option OPRA