Dark

CRWV20271217P90
CRWV Dec 17 2027 90.00 Put (CRWV271217P00090000)
option OPRA

EOD

Jun 29, 2026

31.55-0.661%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.8600	32.8600	31.5500	31.5500	-0.661%	6	479	0.000%
2026-06-26	31.7600	31.7600	31.7600	31.7600	+2.617%	1	473	-0.661%
2026-06-25	30.9500	30.9500	30.9500	30.9500	+7.652%	2	473	+1.939%
2026-06-23	29.4700	29.4700	28.7500	28.7500	+0.595%	2	473	+9.739%
2026-06-22	28.5500	28.5800	28.5500	28.5800	+6.048%	2	472	+10.392%
2026-06-18	26.9700	26.9700	26.9500	26.9500	-0.185%	14	484	+17.069%
2026-06-16	27.7500	27.7500	27.0000	27.0000	-18.552%	32	484	+16.852%
2026-06-11	33.1500	33.1500	33.1500	33.1500	+7.700%	3	486	-4.827%
2026-06-08	30.7800	30.7800	30.7800	30.7800	+0.261%	5	486	+2.502%
2026-06-05	30.8000	30.8000	30.7000	30.7000	+4.244%	59	481	+2.769%
2026-05-29	29.4500	29.4500	29.4500	29.4500	+0.787%	1	437	+7.131%
2026-05-28	29.2200	29.2200	29.2200	29.2200	+3.949%	1	436	+7.974%
2026-05-26	28.1100	28.1100	28.1100	28.1100	-1.021%	2	437	+12.238%
2026-05-21	28.4000	28.4000	28.4000	28.4000	+4.412%	2	437	+11.092%
2026-05-13	27.2000	27.2000	27.2000	27.2000	+0.074%	2	435	+15.993%
2026-05-08	26.3500	27.1800	26.3500	27.1800	+12.314%	21	435	+16.078%
2026-05-07	24.1600	24.2000	24.1000	24.2000	+6.467%	3	436	+30.372%
2026-05-06	23.6100	23.6100	22.7300	22.7300	-7.451%	15	436	+38.803%
2026-05-04	25.1000	25.1000	24.5600	24.5600	-7.842%	2	436	+28.461%
2026-04-30	26.6500	26.6500	26.6500	26.6500	0.000%	1	436	+18.386%
2026-04-29	26.6500	26.6500	26.6500	26.6500	-8.103%	1	436	+18.386%
2026-04-28	29.0000	29.0000	29.0000	29.0000	+8.048%	2	435	+8.793%
2026-04-24	26.6700	26.8400	26.6700	26.8400	+7.403%	2	437	+17.548%
2026-04-22	25.0800	25.0800	24.9000	24.9900	+1.792%	54	436	+26.251%
2026-04-21	25.2000	25.6500	24.5500	24.5500	-5.577%	61	420	+28.513%
2026-04-20	26.2500	26.2500	25.8000	26.0000	+2.121%	4	408	+21.346%
2026-04-17	25.4600	25.4600	25.4600	25.4600	-9.234%	20	409	+23.920%
2026-04-14	28.0500	28.0500	28.0500	28.0500	-1.406%	1	414	+12.478%
2026-04-13	28.4500	28.6600	28.2500	28.4500	-4.209%	32	413	+10.896%
2026-04-10	29.4300	29.7000	29.4300	29.7000	-5.714%	5	397	+6.229%
2026-04-09	31.5000	31.5000	31.5000	31.5000	-8.163%	2	397	+0.159%
2026-04-08	32.6500	34.3000	32.6500	34.3000	-10.139%	15	397	-8.017%
2026-03-27	38.1700	38.1700	38.1700	38.1700	+6.028%	1	397	-17.343%
2026-02-26	36.0000	36.0000	36.0000	36.0000	-2.965%	1	397	-12.361%
2026-02-24	37.1500	37.1500	37.1000	37.1000	-4.060%	2	397	-14.960%
2026-02-20	38.6700	38.6700	38.6700	38.6700	+2.032%	1	396	-18.412%
2026-02-18	37.9000	37.9000	37.9000	37.9000	-1.173%	1	395	-16.755%
2026-02-17	38.1100	38.3500	38.1100	38.3500	+1.643%	5	395	-17.731%
2026-02-13	38.7300	38.7300	37.5500	37.7300	-0.971%	7	396	-16.380%
2026-02-12	38.1000	38.1000	38.1000	38.1000	+4.527%	6	396	-17.192%
2026-02-09	37.0500	37.1000	36.4500	36.4500	-0.573%	3	396	-13.443%
2026-02-03	36.6600	36.6600	36.6600	36.6600	+6.107%	10	396	-13.939%
2026-02-02	34.5500	34.5500	34.5500	34.5500	-2.786%	10	406	-8.683%
2026-01-30	35.5400	35.5400	35.5400	35.5400	+9.658%	10	396	-11.227%
2026-01-29	32.4100	32.4100	32.4100	32.4100	-1.038%	10	406	-2.654%
2026-01-27	32.7500	32.7500	32.7500	32.7500	-4.519%	1	396	-3.664%
2026-01-26	33.1000	34.3000	32.8500	34.3000	-1.010%	12	396	-8.017%
2026-01-15	34.6500	34.6500	34.6500	34.6500	-4.282%	10	395	-8.947%
2026-01-14	36.8000	37.1000	36.2000	36.2000	-0.958%	4	395	-12.845%
2026-01-12	36.5500	36.5500	36.5500	36.5500	-8.050%	2	394	-13.680%
2026-01-07	40.1400	40.1400	39.6000	39.7500	-1.119%	5	393	-20.629%
2026-01-06	40.2000	40.2000	40.1000	40.2000	-1.107%	4	395	-21.517%
2026-01-02	40.6000	40.6500	40.6000	40.6500	-0.245%	2	396	-22.386%
2025-12-29	40.7000	40.7500	40.7000	40.7500	+5.982%	2	395	-22.577%
2025-12-22	38.2000	38.4500	38.1000	38.4500	-2.560%	6	394	-17.945%
2025-12-19	39.4600	39.4600	39.4600	39.4600	-11.126%	1	393	-20.046%
2025-12-18	44.1500	44.4000	44.1500	44.4000	-0.426%	2	393	-28.941%
2025-12-17	44.3000	44.5900	44.3000	44.5900	+8.228%	34	392	-29.244%
2025-12-15	41.1000	41.2000	41.1000	41.2000	+7.292%	2	392	-23.422%
2025-12-11	39.0500	39.2500	38.3000	38.4000	+0.787%	7	392	-17.839%
2025-12-10	38.1000	38.2000	38.0000	38.1000	+2.834%	8	387	-17.192%
2025-12-09	37.1000	37.1000	37.0000	37.0500	-2.883%	4	381	-14.845%
2025-12-08	38.8000	38.8000	38.0000	38.1500	-2.926%	45	379	-17.300%
2025-12-05	39.4500	39.4500	39.2500	39.3000	-0.254%	4	356	-19.720%
2025-12-04	39.3500	39.4000	39.3500	39.4000	-6.657%	2	354	-19.924%
2025-12-02	41.4500	42.2100	41.4500	42.2100	-0.448%	5	353	-25.255%
2025-12-01	42.4000	42.4000	42.4000	42.4000	-3.855%	2	352	-25.590%
2025-11-25	44.0000	44.1000	44.0000	44.1000	+1.379%	2	351	-28.458%
2025-11-24	43.6000	43.6000	43.5000	43.5000	-5.022%	2	351	-27.471%
2025-11-21	45.8000	45.8000	45.8000	45.8000	+3.503%	3	350	-31.114%
2025-11-19	43.1000	44.2500	41.0000	44.2500	+2.431%	12	353	-28.701%
2025-11-18	43.2000	43.2000	43.2000	43.2000	+2.249%	1	342	-26.968%
2025-11-14	42.1000	42.2500	42.1000	42.2500	+5.230%	2	341	-25.325%
2025-11-13	39.4800	40.1500	39.4800	40.1500	+5.105%	3	340	-21.420%
2025-11-12	37.3500	38.2000	37.3500	38.2000	+2.743%	3	338	-17.408%
2025-11-11	39.0000	39.0000	36.5500	37.1800	+10.985%	50	337	-15.143%
2025-11-06	33.6000	33.7500	33.5000	33.5000	+6.181%	23	311	-5.821%
2025-11-05	31.5000	31.5500	31.5000	31.5500	+13.285%	2	311	0.000%
2025-10-28	27.9500	27.9500	27.8500	27.8500	-1.416%	2	310	+13.285%
2025-10-27	28.5000	28.5000	28.2500	28.2500	-8.812%	2	308	+11.681%
2025-10-22	30.9800	30.9800	30.9800	30.9800	+0.519%	10	308	+1.840%
2025-10-21	30.8200	30.8200	30.8200	30.8200	+4.545%	5	308	+2.369%
2025-10-20	29.5600	29.5600	29.4800	29.4800	+9.185%	11	303	+7.022%
2025-10-16	27.0000	27.0000	26.7000	27.0000	-2.878%	34	303	+16.852%
2025-10-14	29.3000	29.3000	27.8000	27.8000	+1.091%	5	312	+13.489%
2025-10-10	26.2500	28.1200	26.2500	27.5000	+4.563%	22	313	+14.727%
2025-10-06	26.3000	26.3000	26.3000	26.3000	-0.567%	10	313	+19.962%
2025-10-03	26.4500	26.4500	26.4500	26.4500	-2.829%	3	313	+19.282%
2025-10-02	27.1000	27.2200	27.0000	27.2200	+1.378%	7	313	+15.907%
2025-10-01	27.4200	27.7500	26.8500	26.8500	-1.105%	4	311	+17.505%
2025-09-30	27.7700	27.9000	27.0500	27.1500	-8.432%	9	311	+16.206%
2025-09-29	29.6500	29.6500	29.6500	29.6500	-0.403%	1	309	+6.408%
2025-09-26	29.4000	29.7700	29.4000	29.7700	+5.642%	3	309	+5.979%
2025-09-24	28.5900	28.6300	28.0500	28.1800	+1.367%	150	309	+11.959%
2025-09-22	27.8000	27.8000	27.8000	27.8000	-3.972%	1	272	+13.489%
2025-09-19	28.4500	28.9500	28.4500	28.9500	-2.689%	8	272	+8.981%
2025-09-18	29.4000	29.7500	29.4000	29.7500	+0.847%	16	268	+6.050%
2025-09-16	29.5000	29.5000	29.5000	29.5000	-2.188%	1	269	+6.949%
2025-09-15	30.1600	30.1600	30.1600	30.1600	+0.533%	4	269	+4.609%
2025-09-12	30.0000	30.0000	30.0000	30.0000	+5.263%	1	265	+5.167%
2025-09-11	28.6500	28.6500	28.5000	28.5000	+0.707%	2	265	+10.702%
2025-09-10	29.5300	29.8400	28.0000	28.3000	-12.330%	22	266	+11.484%
2025-09-09	32.0000	33.2000	32.0000	32.2800	-4.779%	24	271	-2.261%
2025-09-08	34.5000	34.5000	33.9000	33.9000	-3.556%	71	259	-6.932%
2025-09-05	35.1500	35.1500	35.1500	35.1500	-2.632%	10	209	-10.242%
2025-09-04	37.0000	37.0000	36.1000	36.1000	+2.996%	14	199	-12.604%
2025-09-03	35.0900	35.0900	35.0500	35.0500	+1.594%	11	200	-9.986%
2025-09-02	34.2500	34.7000	34.2500	34.5000	+5.828%	63	190	-8.551%
2025-08-29	33.1200	33.5000	32.5000	32.6000	+1.558%	54	136	-3.221%
2025-08-28	32.1000	32.1000	32.1000	32.1000	-7.493%	1	136	-1.713%
2025-08-22	35.0000	35.0000	34.0000	34.7000	-3.208%	20	136	-9.078%
2025-08-21	35.8500	35.8500	35.8500	35.8500	-4.400%	2	126	-11.994%
2025-08-20	37.5800	37.5800	37.5000	37.5000	+3.677%	2	125	-15.867%
2025-08-19	35.2300	37.0000	35.1000	36.1700	+6.070%	62	125	-12.773%
2025-08-18	32.5000	34.1000	32.5000	34.1000	+3.333%	12	64	-7.478%
2025-08-15	33.0000	33.0000	33.0000	33.0000	-1.786%	7	52	-4.394%
2025-08-14	32.0000	33.6000	31.4500	33.6000	+24.907%	15	45	-6.101%
2025-08-11	26.8500	26.9000	26.8500	26.9000	-17.307%	10	31	+17.286%
2025-08-05	32.6500	32.6500	32.5300	32.5300	-0.823%	2	21	-3.013%
2025-07-24	34.3500	34.3500	32.8000	32.8000	-7.371%	12	20	-3.811%
2025-07-22	35.4100	35.4100	35.4100	35.4100	-2.236%	1	22	-10.901%
2025-07-21	36.2200	36.2200	36.2200	36.2200	+2.086%	1	21	-12.893%
2025-07-17	35.4800	35.4800	35.4800	35.4800	+1.779%	1	20	-11.077%
2025-07-16	34.8600	34.8600	34.8600	34.8600	-3.488%	2	20	-9.495%
2025-07-11	36.3000	36.7700	35.6800	36.1200	+2.877%	8	18	-12.652%
2025-07-10	35.1100	35.1100	35.1100	35.1100	+0.920%	1	23	-10.140%
2025-07-09	35.1900	35.1900	34.7900	34.7900	+2.324%	2	24	-9.313%
2025-07-07	34.4400	34.4400	34.0000	34.0000	0.000%	11	24	-7.206%
2025-07-03	34.0000	34.0000	34.0000	34.0000	-4.144%	1	13	-7.206%
2025-06-30	35.4700	35.4700	35.4700	35.4700	+0.425%	1	13	-11.052%
2025-06-26	35.3200	35.3200	35.3200	35.3200	+0.057%	1	14	-10.674%
2025-06-24	34.7300	35.3000	34.7300	35.3000	-17.620%	6	13	-10.623%
2025-06-13	41.8500	42.8500	41.8500	42.8500	+5.025%	4	7	-26.371%
2025-06-12	40.8000	40.8000	40.8000	40.8000	+1.241%	1	7	-22.672%
2025-06-10	40.3000	40.3000	40.3000	40.3000	-4.615%	1	6	-21.712%
2025-06-05	42.0000	42.2500	42.0000	42.2500	-1.744%	2	6	-25.325%
2025-06-04	42.5400	43.0000	42.5400	43.0000	+3.614%	2	3	-26.628%
2025-06-03	43.0000	43.0000	41.5000	41.5000	-7.778%	3	3	-23.976%
2025-05-29	45.0000	45.0000	45.0000	45.0000	+5.882%	1	2	-29.889%
2025-05-27	42.5000	42.5000	42.5000	42.5000	0.000%	1	1	-25.765%

.dark-mode .VlNDdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlNDdN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P90CRWV Dec 17 2027 90.00 Put (CRWV271217P00090000)option OPRA

CRWV20271217P90
CRWV Dec 17 2027 90.00 Put (CRWV271217P00090000)
option OPRA