Dark

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

EOD

Jun 29, 2026

29.29+1.455%(+0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	29.1100	29.2900	29.1100	29.2900	+1.455%	4	1,337	0.000%
2026-06-26	28.6400	28.8700	28.6400	28.8700	+8.493%	3	1,341	+1.455%
2026-06-23	26.6100	26.6100	26.6100	26.6100	+8.968%	2	1,341	+10.071%
2026-06-16	24.4200	24.4200	24.4200	24.4200	-9.923%	1	1,340	+19.943%
2026-06-08	27.1100	27.1100	27.1100	27.1100	+0.407%	80	1,340	+8.041%
2026-06-05	27.0000	27.0000	27.0000	27.0000	+14.650%	1	1,356	+8.481%
2026-06-02	22.6500	23.5500	22.6500	23.5500	-1.050%	6	1,355	+24.374%
2026-06-01	23.7400	23.8000	23.7400	23.8000	-9.677%	2	1,355	+23.067%
2026-05-29	26.3000	26.3500	26.3000	26.3500	-0.189%	30	1,356	+11.157%
2026-05-28	26.0000	26.4000	26.0000	26.4000	-0.826%	30	1,356	+10.947%
2026-05-27	26.1500	27.5000	26.1500	26.6200	+2.188%	12	1,371	+10.030%
2026-05-26	26.0500	26.0500	26.0500	26.0500	+0.192%	1,000	1,381	+12.438%
2026-05-21	26.0000	26.0000	26.0000	26.0000	-1.961%	1	431	+12.654%
2026-05-18	26.4700	26.5200	26.4700	26.5200	+5.742%	2	430	+10.445%
2026-05-12	25.0800	25.0800	25.0800	25.0800	+6.951%	1	431	+16.786%
2026-05-08	23.2500	23.4500	23.2500	23.4500	+10.613%	33	431	+24.904%
2026-05-07	21.2000	21.2000	21.2000	21.2000	+2.913%	1	430	+38.160%
2026-05-06	20.6900	21.0600	20.6000	20.6000	-6.576%	5	430	+42.184%
2026-05-04	22.0500	22.0500	22.0500	22.0500	-16.949%	1	431	+32.834%
2026-04-28	26.5500	26.5500	26.5500	26.5500	+2.907%	1	430	+10.320%
2026-04-24	25.8000	25.8000	25.8000	25.8000	+12.861%	1	429	+13.527%
2026-04-23	22.3000	22.8600	22.3000	22.8600	-0.522%	6	429	+28.128%
2026-04-21	22.9800	22.9800	22.9800	22.9800	+0.131%	1	430	+27.459%
2026-04-20	23.0500	23.0500	22.8900	22.9500	-2.340%	59	430	+27.625%
2026-04-17	23.5000	23.5000	23.5000	23.5000	-0.424%	1	424	+24.638%
2026-04-15	23.6000	23.6000	23.6000	23.6000	-5.600%	1	425	+24.110%
2026-04-14	25.0000	25.0000	25.0000	25.0000	-3.994%	2	425	+17.160%
2026-04-13	25.8200	26.0400	25.8000	26.0400	-3.233%	115	425	+12.481%
2026-04-10	28.0000	28.0000	26.7000	26.9100	-6.335%	8	377	+8.844%
2026-04-09	28.7300	28.7300	28.7300	28.7300	-2.610%	1	376	+1.949%
2026-04-08	29.5000	29.5000	29.5000	29.5000	-14.019%	1	376	-0.712%
2026-03-31	34.3100	34.3100	34.3100	34.3100	+6.985%	1	376	-14.631%
2026-03-25	32.0700	32.0700	32.0700	32.0700	-4.269%	2	377	-8.669%
2026-03-23	33.5000	33.5000	33.5000	33.5000	-0.829%	2	379	-12.567%
2026-03-19	33.7800	33.7800	33.7800	33.7800	-10.540%	2	381	-13.292%
2026-03-06	37.7600	37.7600	37.7600	37.7600	+1.369%	5	383	-22.431%
2026-02-27	37.0500	37.2500	37.0500	37.2500	+8.128%	43	386	-21.369%
2026-02-19	34.4500	34.4500	34.4500	34.4500	-0.405%	80	351	-14.978%
2026-02-13	34.6200	34.6300	34.5900	34.5900	-0.917%	5	349	-15.322%
2026-02-12	34.9100	34.9100	34.9100	34.9100	+2.076%	10	349	-16.099%
2026-02-11	34.5700	34.5700	34.2000	34.2000	+2.395%	30	349	-14.357%
2026-02-09	33.3500	33.4000	33.3500	33.4000	+13.029%	2	349	-12.305%
2026-01-27	29.5500	29.5500	29.5500	29.5500	-4.984%	1	349	-0.880%
2026-01-26	29.9100	31.1500	29.9100	31.1000	-2.324%	7	350	-5.820%
2026-01-22	31.8400	31.8400	31.8400	31.8400	+0.442%	1	353	-8.009%
2026-01-15	32.0000	32.1000	31.6500	31.7000	-11.080%	7	353	-7.603%
2026-01-09	36.4500	36.4500	35.4500	35.6500	-1.926%	4	351	-17.840%
2026-01-07	36.4500	36.4500	36.3500	36.3500	-0.547%	2	349	-19.422%
2026-01-06	36.5000	36.5500	36.5000	36.5500	-0.652%	2	348	-19.863%
2025-12-29	36.7900	36.7900	36.7900	36.7900	+4.517%	1	348	-20.386%
2025-12-22	35.2000	35.2000	35.2000	35.2000	-2.222%	2	350	-16.790%
2025-12-19	36.1000	36.1000	36.0000	36.0000	-8.280%	2	350	-18.639%
2025-12-16	38.6800	39.2500	38.6800	39.2500	+14.265%	5	349	-25.376%
2025-12-10	34.4000	34.4000	34.3500	34.3500	+0.733%	2	346	-14.731%
2025-12-09	34.8500	34.8500	34.1000	34.1000	-5.801%	22	345	-14.106%
2025-12-04	36.3000	36.3000	36.2000	36.2000	-5.974%	2	334	-19.088%
2025-12-02	38.4000	38.5000	38.4000	38.5000	-1.911%	2	333	-23.922%
2025-11-26	39.3500	39.6500	39.2500	39.2500	-4.034%	6	329	-25.376%
2025-11-25	40.9000	40.9000	40.9000	40.9000	+2.506%	1	329	-28.386%
2025-11-24	40.0000	40.0000	39.9000	39.9000	-3.809%	2	329	-26.591%
2025-11-21	41.4800	41.4800	41.4800	41.4800	+10.672%	1	328	-29.388%
2025-11-20	37.4800	37.4800	37.4800	37.4800	-6.183%	2	327	-21.852%
2025-11-19	39.6500	39.9500	39.2500	39.9500	+0.757%	12	325	-26.683%
2025-11-18	39.5500	39.6500	39.5500	39.6500	+3.877%	2	326	-26.129%
2025-11-14	36.9000	38.5300	36.9000	38.1700	+5.238%	114	325	-23.264%
2025-11-13	36.1900	36.2700	36.1900	36.2700	+4.675%	5	233	-19.245%
2025-11-12	33.6000	34.6500	33.6000	34.6500	+10.738%	5	233	-15.469%
2025-11-10	31.2900	31.2900	31.2900	31.2900	+2.088%	1	231	-6.392%
2025-11-06	30.5000	30.6500	30.5000	30.6500	+5.690%	4	231	-4.437%
2025-11-05	29.1500	29.1500	29.0000	29.0000	+4.505%	20	229	+1.000%
2025-11-04	27.7500	27.7500	27.7500	27.7500	+6.731%	1	229	+5.550%
2025-10-30	26.0000	26.0000	26.0000	26.0000	+0.971%	1	228	+12.654%
2025-10-17	25.7500	25.7500	25.7500	25.7500	+5.967%	1	228	+13.748%
2025-10-10	25.0100	25.0100	24.3000	24.3000	-0.246%	4	228	+20.535%
2025-10-09	24.3600	24.3600	24.3600	24.3600	-2.482%	1	232	+20.238%
2025-10-08	24.7500	24.9800	24.7500	24.9800	+1.339%	4	232	+17.254%
2025-10-06	24.6500	24.6500	24.6500	24.6500	+0.407%	1	232	+18.824%
2025-10-02	24.6500	24.6500	24.5500	24.5500	-0.325%	2	232	+19.308%
2025-10-01	24.6300	24.6300	24.6300	24.6300	+0.122%	3	231	+18.920%
2025-09-30	24.8000	24.9500	24.5500	24.6000	-8.277%	14	228	+19.065%
2025-09-29	26.8200	26.8200	26.8200	26.8200	+4.358%	1	236	+9.210%
2025-09-25	25.7000	25.7000	25.7000	25.7000	+0.784%	2	237	+13.969%
2025-09-23	25.5000	25.5000	25.5000	25.5000	-4.494%	1	237	+14.863%
2025-09-18	27.0100	27.0100	26.6500	26.7000	-2.555%	22	237	+9.700%
2025-09-17	27.9600	27.9600	27.4000	27.4000	-1.261%	204	258	+6.898%
2025-09-16	27.2000	27.7500	27.2000	27.7500	+4.520%	2	307	+5.550%
2025-09-11	26.5500	26.5500	26.5500	26.5500	+3.187%	1	308	+10.320%
2025-09-10	26.8000	26.8000	25.7300	25.7300	-14.233%	23	307	+13.836%
2025-09-09	29.4000	30.2500	29.3200	30.0000	-3.226%	212	307	-2.367%
2025-09-08	31.1400	31.1400	31.0000	31.0000	-5.689%	2	118	-5.516%
2025-09-04	32.4100	32.8700	32.4100	32.8700	+2.399%	20	119	-10.891%
2025-09-03	32.1000	32.1000	32.1000	32.1000	0.000%	1	108	-8.754%
2025-09-02	32.1000	32.1000	32.1000	32.1000	+6.822%	1	108	-8.754%
2025-08-29	30.0500	30.0500	30.0500	30.0500	+1.692%	10	98	-2.529%
2025-08-28	29.5500	29.5500	29.5500	29.5500	-7.743%	20	98	-0.880%
2025-08-25	32.0300	32.0300	32.0300	32.0300	+1.265%	1	98	-8.554%
2025-08-22	31.4000	31.6300	30.8800	31.6300	-0.221%	10	98	-7.398%
2025-08-21	31.7000	31.7000	31.7000	31.7000	-6.765%	1	94	-7.603%
2025-08-20	34.3300	34.3600	33.9800	34.0000	+0.562%	10	93	-13.853%
2025-08-19	31.9200	33.8100	31.9200	33.8100	+9.065%	5	85	-13.369%
2025-08-18	30.3000	31.0000	30.3000	31.0000	+4.167%	2	80	-5.516%
2025-08-15	29.9000	30.8900	29.7000	29.7600	-0.800%	27	80	-1.579%
2025-08-14	30.0000	30.0500	29.8000	30.0000	+25.000%	9	55	-2.367%
2025-08-12	24.0000	24.0000	24.0000	24.0000	-5.138%	1	46	+22.042%
2025-08-11	25.3000	25.3000	25.3000	25.3000	-12.578%	1	45	+15.771%
2025-08-07	28.9400	28.9400	28.9400	28.9400	-1.998%	2	44	+1.209%
2025-08-05	29.5300	29.5300	29.5300	29.5300	-2.862%	1	46	-0.813%
2025-08-04	30.4000	30.4000	30.4000	30.4000	-0.491%	2	47	-3.651%
2025-08-01	30.5400	30.5500	30.5400	30.5500	-0.294%	2	45	-4.124%
2025-07-30	30.9600	30.9600	30.6400	30.6400	+2.099%	2	44	-4.406%
2025-07-28	30.1700	30.1700	30.0100	30.0100	-2.248%	2	44	-2.399%
2025-07-25	30.5000	30.7000	30.5000	30.7000	+1.488%	15	44	-4.593%
2025-07-10	31.6000	31.6000	30.2500	30.2500	-6.085%	2	45	-3.174%
2025-07-09	32.2100	32.2100	32.2100	32.2100	+2.874%	1	45	-9.066%
2025-07-08	31.3100	31.3100	31.3100	31.3100	-0.729%	10	46	-6.452%
2025-07-07	31.5400	31.5400	31.5400	31.5400	+0.446%	1	37	-7.134%
2025-07-03	32.4900	32.4900	31.0000	31.4000	-3.651%	3	36	-6.720%
2025-07-01	32.5900	32.5900	32.5900	32.5900	+0.308%	1	36	-10.126%
2025-06-30	31.8000	32.8700	31.8000	32.4900	+1.531%	7	35	-9.849%
2025-06-26	32.0500	32.0500	31.8500	32.0000	+5.785%	23	35	-8.469%
2025-06-24	32.1300	32.1300	30.2500	30.2500	-13.349%	15	12	-3.174%
2025-06-17	34.9100	34.9100	34.9100	34.9100	-8.204%	5	7	-16.099%
2025-06-12	38.0300	38.0300	38.0300	38.0300	+0.795%	1	2	-22.982%
2025-06-04	38.7000	39.6500	37.7300	37.7300	-0.554%	3	2	-22.369%
2025-06-03	37.9400	37.9400	37.9400	37.9400	-3.949%	1	1	-22.799%
2025-05-27	39.5000	39.5000	39.5000	39.5000	-3.257%	1	1	-25.848%
2025-05-22	40.8300	40.8300	40.8300	40.8300	0.000%	1	1	-28.264%

.dark-mode .MqP0sn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqP0sn{ 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