Dark

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

EOD

Aug 13, 2026

25.15+1.004%(+0.25)1,204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.7500	25.1500	24.4500	25.1500	+1.004%	1,204	1,533	0.000%
2026-08-12	25.8100	26.2500	24.9000	24.9000	-21.821%	90	427	+1.004%
2026-08-11	31.7500	31.8500	31.4500	31.8500	-0.157%	11	432	-21.036%
2026-08-10	32.0800	32.0800	31.8000	31.9000	-4.776%	57	422	-21.160%
2026-08-04	33.5000	33.5000	33.5000	33.5000	-6.425%	5	438	-24.925%
2026-08-03	38.8200	38.8200	35.8000	35.8000	-14.558%	67	433	-29.749%
2026-07-28	41.9000	41.9000	41.9000	41.9000	+8.409%	1	493	-39.976%
2026-07-24	38.6500	38.6500	38.6500	38.6500	+8.354%	1	494	-34.929%
2026-07-22	35.6700	35.6700	35.6700	35.6700	-7.351%	5	494	-29.493%
2026-07-21	38.5000	38.5000	38.5000	38.5000	-2.085%	16	491	-34.675%
2026-07-17	39.7100	39.7100	39.3200	39.3200	+2.396%	3	475	-36.038%
2026-07-16	38.6000	38.6000	38.4000	38.4000	+10.919%	2	477	-34.505%
2026-07-13	34.5000	34.6200	34.5000	34.6200	-3.080%	4	477	-27.354%
2026-07-02	33.8900	36.0000	33.8900	35.7200	+5.059%	8	478	-29.591%
2026-07-01	33.7000	34.0000	33.6700	34.0000	+7.765%	4	478	-26.029%
2026-06-29	32.8600	32.8600	31.5500	31.5500	-0.661%	6	479	-20.285%
2026-06-26	31.7600	31.7600	31.7600	31.7600	+2.617%	1	473	-20.812%
2026-06-25	30.9500	30.9500	30.9500	30.9500	+7.652%	2	473	-18.740%
2026-06-23	29.4700	29.4700	28.7500	28.7500	+0.595%	2	473	-12.522%
2026-06-22	28.5500	28.5800	28.5500	28.5800	+6.048%	2	472	-12.001%
2026-06-18	26.9700	26.9700	26.9500	26.9500	-0.185%	14	484	-6.679%
2026-06-16	27.7500	27.7500	27.0000	27.0000	-18.552%	32	484	-6.852%
2026-06-11	33.1500	33.1500	33.1500	33.1500	+7.700%	3	486	-24.133%
2026-06-08	30.7800	30.7800	30.7800	30.7800	+0.261%	5	486	-18.291%
2026-06-05	30.8000	30.8000	30.7000	30.7000	+4.244%	59	481	-18.078%
2026-05-29	29.4500	29.4500	29.4500	29.4500	+0.787%	1	437	-14.601%
2026-05-28	29.2200	29.2200	29.2200	29.2200	+3.949%	1	436	-13.929%
2026-05-26	28.1100	28.1100	28.1100	28.1100	-1.021%	2	437	-10.530%
2026-05-21	28.4000	28.4000	28.4000	28.4000	+4.412%	2	437	-11.444%
2026-05-13	27.2000	27.2000	27.2000	27.2000	+0.074%	2	435	-7.537%
2026-05-08	26.3500	27.1800	26.3500	27.1800	+12.314%	21	435	-7.469%
2026-05-07	24.1600	24.2000	24.1000	24.2000	+6.467%	3	436	+3.926%
2026-05-06	23.6100	23.6100	22.7300	22.7300	-7.451%	15	436	+10.647%
2026-05-04	25.1000	25.1000	24.5600	24.5600	-7.842%	2	436	+2.402%
2026-04-30	26.6500	26.6500	26.6500	26.6500	0.000%	1	436	-5.629%
2026-04-29	26.6500	26.6500	26.6500	26.6500	-8.103%	1	436	-5.629%
2026-04-28	29.0000	29.0000	29.0000	29.0000	+8.048%	2	435	-13.276%
2026-04-24	26.6700	26.8400	26.6700	26.8400	+7.403%	2	437	-6.297%
2026-04-22	25.0800	25.0800	24.9000	24.9900	+1.792%	54	436	+0.640%
2026-04-21	25.2000	25.6500	24.5500	24.5500	-5.577%	61	420	+2.444%
2026-04-20	26.2500	26.2500	25.8000	26.0000	+2.121%	4	408	-3.269%
2026-04-17	25.4600	25.4600	25.4600	25.4600	-9.234%	20	409	-1.218%
2026-04-14	28.0500	28.0500	28.0500	28.0500	-1.406%	1	414	-10.339%
2026-04-13	28.4500	28.6600	28.2500	28.4500	-4.209%	32	413	-11.599%
2026-04-10	29.4300	29.7000	29.4300	29.7000	-5.714%	5	397	-15.320%
2026-04-09	31.5000	31.5000	31.5000	31.5000	-8.163%	2	397	-20.159%
2026-04-08	32.6500	34.3000	32.6500	34.3000	-10.139%	15	397	-26.676%
2026-03-27	38.1700	38.1700	38.1700	38.1700	+6.028%	1	397	-34.111%
2026-02-26	36.0000	36.0000	36.0000	36.0000	-2.965%	1	397	-30.139%
2026-02-24	37.1500	37.1500	37.1000	37.1000	-4.060%	2	397	-32.210%
2026-02-20	38.6700	38.6700	38.6700	38.6700	+2.032%	1	396	-34.963%
2026-02-18	37.9000	37.9000	37.9000	37.9000	-1.173%	1	395	-33.641%
2026-02-17	38.1100	38.3500	38.1100	38.3500	+1.643%	5	395	-34.420%
2026-02-13	38.7300	38.7300	37.5500	37.7300	-0.971%	7	396	-33.342%
2026-02-12	38.1000	38.1000	38.1000	38.1000	+4.527%	6	396	-33.990%
2026-02-09	37.0500	37.1000	36.4500	36.4500	-0.573%	3	396	-31.001%
2026-02-03	36.6600	36.6600	36.6600	36.6600	+6.107%	10	396	-31.397%
2026-02-02	34.5500	34.5500	34.5500	34.5500	-2.786%	10	406	-27.207%
2026-01-30	35.5400	35.5400	35.5400	35.5400	+9.658%	10	396	-29.235%
2026-01-29	32.4100	32.4100	32.4100	32.4100	-1.038%	10	406	-22.400%
2026-01-27	32.7500	32.7500	32.7500	32.7500	-4.519%	1	396	-23.206%
2026-01-26	33.1000	34.3000	32.8500	34.3000	-1.010%	12	396	-26.676%
2026-01-15	34.6500	34.6500	34.6500	34.6500	-4.282%	10	395	-27.417%
2026-01-14	36.8000	37.1000	36.2000	36.2000	-0.958%	4	395	-30.525%
2026-01-12	36.5500	36.5500	36.5500	36.5500	-8.050%	2	394	-31.190%
2026-01-07	40.1400	40.1400	39.6000	39.7500	-1.119%	5	393	-36.730%
2026-01-06	40.2000	40.2000	40.1000	40.2000	-1.107%	4	395	-37.438%
2026-01-02	40.6000	40.6500	40.6000	40.6500	-0.245%	2	396	-38.130%
2025-12-29	40.7000	40.7500	40.7000	40.7500	+5.982%	2	395	-38.282%
2025-12-22	38.2000	38.4500	38.1000	38.4500	-2.560%	6	394	-34.590%
2025-12-19	39.4600	39.4600	39.4600	39.4600	-11.126%	1	393	-36.265%
2025-12-18	44.1500	44.4000	44.1500	44.4000	-0.426%	2	393	-43.356%
2025-12-17	44.3000	44.5900	44.3000	44.5900	+8.228%	34	392	-43.597%
2025-12-15	41.1000	41.2000	41.1000	41.2000	+7.292%	2	392	-38.956%
2025-12-11	39.0500	39.2500	38.3000	38.4000	+0.787%	7	392	-34.505%
2025-12-10	38.1000	38.2000	38.0000	38.1000	+2.834%	8	387	-33.990%
2025-12-09	37.1000	37.1000	37.0000	37.0500	-2.883%	4	381	-32.119%
2025-12-08	38.8000	38.8000	38.0000	38.1500	-2.926%	45	379	-34.076%
2025-12-05	39.4500	39.4500	39.2500	39.3000	-0.254%	4	356	-36.005%
2025-12-04	39.3500	39.4000	39.3500	39.4000	-6.657%	2	354	-36.168%
2025-12-02	41.4500	42.2100	41.4500	42.2100	-0.448%	5	353	-40.417%
2025-12-01	42.4000	42.4000	42.4000	42.4000	-3.855%	2	352	-40.684%
2025-11-25	44.0000	44.1000	44.0000	44.1000	+1.379%	2	351	-42.971%
2025-11-24	43.6000	43.6000	43.5000	43.5000	-5.022%	2	351	-42.184%
2025-11-21	45.8000	45.8000	45.8000	45.8000	+3.503%	3	350	-45.087%
2025-11-19	43.1000	44.2500	41.0000	44.2500	+2.431%	12	353	-43.164%
2025-11-18	43.2000	43.2000	43.2000	43.2000	+2.249%	1	342	-41.782%
2025-11-14	42.1000	42.2500	42.1000	42.2500	+5.230%	2	341	-40.473%
2025-11-13	39.4800	40.1500	39.4800	40.1500	+5.105%	3	340	-37.360%
2025-11-12	37.3500	38.2000	37.3500	38.2000	+2.743%	3	338	-34.162%
2025-11-11	39.0000	39.0000	36.5500	37.1800	+10.985%	50	337	-32.356%
2025-11-06	33.6000	33.7500	33.5000	33.5000	+6.181%	23	311	-24.925%
2025-11-05	31.5000	31.5500	31.5000	31.5500	+13.285%	2	311	-20.285%
2025-10-28	27.9500	27.9500	27.8500	27.8500	-1.416%	2	310	-9.695%
2025-10-27	28.5000	28.5000	28.2500	28.2500	-8.812%	2	308	-10.973%
2025-10-22	30.9800	30.9800	30.9800	30.9800	+0.519%	10	308	-18.819%
2025-10-21	30.8200	30.8200	30.8200	30.8200	+4.545%	5	308	-18.397%
2025-10-20	29.5600	29.5600	29.4800	29.4800	+9.185%	11	303	-14.688%
2025-10-16	27.0000	27.0000	26.7000	27.0000	-2.878%	34	303	-6.852%
2025-10-14	29.3000	29.3000	27.8000	27.8000	+1.091%	5	312	-9.532%
2025-10-10	26.2500	28.1200	26.2500	27.5000	+4.563%	22	313	-8.545%
2025-10-06	26.3000	26.3000	26.3000	26.3000	-0.567%	10	313	-4.373%
2025-10-03	26.4500	26.4500	26.4500	26.4500	-2.829%	3	313	-4.915%
2025-10-02	27.1000	27.2200	27.0000	27.2200	+1.378%	7	313	-7.605%
2025-10-01	27.4200	27.7500	26.8500	26.8500	-1.105%	4	311	-6.331%
2025-09-30	27.7700	27.9000	27.0500	27.1500	-8.432%	9	311	-7.366%
2025-09-29	29.6500	29.6500	29.6500	29.6500	-0.403%	1	309	-15.177%
2025-09-26	29.4000	29.7700	29.4000	29.7700	+5.642%	3	309	-15.519%
2025-09-24	28.5900	28.6300	28.0500	28.1800	+1.367%	150	309	-10.752%
2025-09-22	27.8000	27.8000	27.8000	27.8000	-3.972%	1	272	-9.532%
2025-09-19	28.4500	28.9500	28.4500	28.9500	-2.689%	8	272	-13.126%
2025-09-18	29.4000	29.7500	29.4000	29.7500	+0.847%	16	268	-15.462%
2025-09-16	29.5000	29.5000	29.5000	29.5000	-2.188%	1	269	-14.746%
2025-09-15	30.1600	30.1600	30.1600	30.1600	+0.533%	4	269	-16.611%
2025-09-12	30.0000	30.0000	30.0000	30.0000	+5.263%	1	265	-16.167%
2025-09-11	28.6500	28.6500	28.5000	28.5000	+0.707%	2	265	-11.754%
2025-09-10	29.5300	29.8400	28.0000	28.3000	-12.330%	22	266	-11.131%
2025-09-09	32.0000	33.2000	32.0000	32.2800	-4.779%	24	271	-22.088%
2025-09-08	34.5000	34.5000	33.9000	33.9000	-3.556%	71	259	-25.811%
2025-09-05	35.1500	35.1500	35.1500	35.1500	-2.632%	10	209	-28.450%
2025-09-04	37.0000	37.0000	36.1000	36.1000	+2.996%	14	199	-30.332%
2025-09-03	35.0900	35.0900	35.0500	35.0500	+1.594%	11	200	-28.245%
2025-09-02	34.2500	34.7000	34.2500	34.5000	+5.828%	63	190	-27.101%
2025-08-29	33.1200	33.5000	32.5000	32.6000	+1.558%	54	136	-22.853%
2025-08-28	32.1000	32.1000	32.1000	32.1000	-7.493%	1	136	-21.651%
2025-08-22	35.0000	35.0000	34.0000	34.7000	-3.208%	20	136	-27.522%
2025-08-21	35.8500	35.8500	35.8500	35.8500	-4.400%	2	126	-29.847%
2025-08-20	37.5800	37.5800	37.5000	37.5000	+3.677%	2	125	-32.933%
2025-08-19	35.2300	37.0000	35.1000	36.1700	+6.070%	62	125	-30.467%
2025-08-18	32.5000	34.1000	32.5000	34.1000	+3.333%	12	64	-26.246%
2025-08-15	33.0000	33.0000	33.0000	33.0000	-1.786%	7	52	-23.788%
2025-08-14	32.0000	33.6000	31.4500	33.6000	+24.907%	15	45	-25.149%
2025-08-11	26.8500	26.9000	26.8500	26.9000	-17.307%	10	31	-6.506%
2025-08-05	32.6500	32.6500	32.5300	32.5300	-0.823%	2	21	-22.687%
2025-07-24	34.3500	34.3500	32.8000	32.8000	-7.371%	12	20	-23.323%
2025-07-22	35.4100	35.4100	35.4100	35.4100	-2.236%	1	22	-28.975%
2025-07-21	36.2200	36.2200	36.2200	36.2200	+2.086%	1	21	-30.563%
2025-07-17	35.4800	35.4800	35.4800	35.4800	+1.779%	1	20	-29.115%
2025-07-16	34.8600	34.8600	34.8600	34.8600	-3.488%	2	20	-27.854%
2025-07-11	36.3000	36.7700	35.6800	36.1200	+2.877%	8	18	-30.371%
2025-07-10	35.1100	35.1100	35.1100	35.1100	+0.920%	1	23	-28.368%
2025-07-09	35.1900	35.1900	34.7900	34.7900	+2.324%	2	24	-27.709%
2025-07-07	34.4400	34.4400	34.0000	34.0000	0.000%	11	24	-26.029%
2025-07-03	34.0000	34.0000	34.0000	34.0000	-4.144%	1	13	-26.029%
2025-06-30	35.4700	35.4700	35.4700	35.4700	+0.425%	1	13	-29.095%
2025-06-26	35.3200	35.3200	35.3200	35.3200	+0.057%	1	14	-28.794%
2025-06-24	34.7300	35.3000	34.7300	35.3000	-17.620%	6	13	-28.754%
2025-06-13	41.8500	42.8500	41.8500	42.8500	+5.025%	4	7	-41.307%
2025-06-12	40.8000	40.8000	40.8000	40.8000	+1.241%	1	7	-38.358%
2025-06-10	40.3000	40.3000	40.3000	40.3000	-4.615%	1	6	-37.593%
2025-06-05	42.0000	42.2500	42.0000	42.2500	-1.744%	2	6	-40.473%
2025-06-04	42.5400	43.0000	42.5400	43.0000	+3.614%	2	3	-41.512%
2025-06-03	43.0000	43.0000	41.5000	41.5000	-7.778%	3	3	-39.398%
2025-05-29	45.0000	45.0000	45.0000	45.0000	+5.882%	1	2	-44.111%
2025-05-27	42.5000	42.5000	42.5000	42.5000	0.000%	1	1	-40.824%

.dark-mode .FhWxS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhWxS0{ 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