Dark

CRWV20271217P95
CRWV Dec 17 2027 95.00 Put (CRWV271217P00095000)
option OPRA

EOD

Aug 12, 2026

29.03-18.363%(-6.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	30.1500	30.1500	28.6000	29.0300	-18.363%	4	259	0.000%
2026-08-11	35.5600	35.5600	35.5600	35.5600	+1.600%	1	261	-18.363%
2026-08-10	35.0000	35.0500	35.0000	35.0000	-3.581%	53	261	-17.057%
2026-08-04	36.2800	36.3000	36.2800	36.3000	-13.613%	2	246	-20.028%
2026-07-16	42.1700	42.1700	42.0200	42.0200	+2.488%	3	246	-30.914%
2026-07-15	41.0000	41.0000	41.0000	41.0000	+14.429%	3	245	-29.195%
2026-07-09	34.7200	35.8300	34.7200	35.8300	-5.362%	3	245	-18.979%
2026-07-06	37.8600	37.8600	37.8600	37.8600	+1.638%	1	242	-23.323%
2026-07-01	37.2500	37.2500	37.2500	37.2500	+5.315%	1	241	-22.067%
2026-06-29	35.3700	35.3700	35.3700	35.3700	+5.582%	1	240	-17.925%
2026-06-23	33.5000	33.5000	33.5000	33.5000	+12.871%	1	240	-13.343%
2026-06-18	29.6800	29.6800	29.6800	29.6800	+0.952%	1	239	-2.190%
2026-06-17	29.4000	29.4000	29.4000	29.4000	-11.685%	1	239	-1.259%
2026-06-08	33.2900	33.2900	33.2900	33.2900	+18.050%	80	239	-12.797%
2026-06-01	28.2000	28.2000	28.2000	28.2000	-13.257%	1	255	+2.943%
2026-05-29	32.5100	32.5100	32.5100	32.5100	+4.467%	1	255	-10.704%
2026-05-21	31.1200	31.1200	31.1200	31.1200	+4.570%	1	256	-6.716%
2026-05-12	29.5800	29.7600	29.5800	29.7600	+1.501%	33	256	-2.453%
2026-05-08	28.4400	29.3200	28.4400	29.3200	+9.813%	33	256	-0.989%
2026-05-07	26.7500	26.7500	26.6000	26.7000	+5.534%	120	256	+8.727%
2026-05-06	25.3000	25.3000	25.3000	25.3000	-3.985%	1	207	+14.743%
2026-04-24	26.3500	26.3500	26.3500	26.3500	-7.867%	1	206	+10.171%
2026-04-21	28.1500	28.6000	28.1000	28.6000	+2.143%	50	205	+1.503%
2026-04-20	28.8200	28.8200	28.0000	28.0000	-11.111%	6	205	+3.679%
2026-04-13	31.7200	31.7200	31.4000	31.5000	-3.017%	99	208	-7.841%
2026-04-10	32.3600	32.4800	32.1500	32.4800	-21.998%	128	161	-10.622%
2026-03-31	41.6800	41.6800	41.6400	41.6400	-2.024%	18	180	-30.283%
2026-03-24	42.5000	42.5000	42.5000	42.5000	+5.906%	2	171	-31.694%
2026-03-17	40.1300	40.1300	40.1300	40.1300	+1.569%	1	173	-27.660%
2026-02-23	39.5100	39.5100	39.5100	39.5100	-2.972%	2	172	-26.525%
2026-02-19	40.7200	40.7200	40.7200	40.7200	-4.188%	80	172	-28.708%
2026-02-18	42.5000	42.5000	42.5000	42.5000	-2.968%	8	92	-31.694%
2026-02-05	43.5500	43.8000	43.5500	43.8000	+10.886%	2	100	-33.721%
2026-01-30	39.5000	39.5000	39.5000	39.5000	+6.326%	1	100	-26.506%
2026-01-16	37.1500	37.1500	37.1500	37.1500	-1.901%	1	101	-21.857%
2026-01-15	37.8700	37.8700	37.8700	37.8700	-11.208%	1	101	-23.343%
2026-01-09	42.6000	42.6500	42.6000	42.6500	-1.159%	20	101	-31.934%
2026-01-07	43.2000	43.2000	43.1500	43.1500	+0.349%	2	101	-32.723%
2026-01-02	43.1000	43.1000	43.0000	43.0000	-4.783%	2	100	-32.488%
2025-12-31	45.1600	45.1600	45.1600	45.1600	+2.172%	1	99	-35.717%
2025-12-29	44.2000	44.2000	44.2000	44.2000	+2.600%	1	99	-34.321%
2025-12-24	43.0500	43.0800	43.0500	43.0800	+1.246%	3	103	-32.614%
2025-12-23	42.4500	42.5500	42.4500	42.5500	+1.673%	2	103	-31.774%
2025-12-22	41.6500	41.8500	41.6500	41.8500	-3.349%	2	103	-30.633%
2025-12-19	43.3500	43.4500	43.3000	43.3000	-8.029%	30	103	-32.956%
2025-12-18	47.0800	47.0800	47.0800	47.0800	-2.908%	1	133	-38.339%
2025-12-17	47.4500	48.4900	47.4500	48.4900	+3.944%	3	132	-40.132%
2025-12-16	46.5500	46.6500	46.5500	46.6500	+4.013%	2	131	-37.771%
2025-12-15	44.9500	44.9500	44.7000	44.8500	+8.675%	6	130	-35.273%
2025-12-10	41.4500	41.6000	41.2700	41.2700	-0.912%	5	127	-29.658%
2025-12-09	42.2000	42.3500	41.6500	41.6500	-2.000%	6	124	-30.300%
2025-12-05	42.4500	42.5000	42.4500	42.5000	-6.181%	2	121	-31.694%
2025-12-02	44.6000	45.3000	44.6000	45.3000	-2.894%	4	120	-35.916%
2025-11-26	46.8000	47.1000	46.6500	46.6500	-0.107%	5	116	-37.771%
2025-11-19	46.7000	46.7000	46.7000	46.7000	+0.215%	20	116	-37.837%
2025-11-17	46.4000	46.6000	46.4000	46.6000	+6.150%	2	106	-37.704%
2025-11-13	43.9000	43.9000	43.9000	43.9000	+8.368%	2	107	-33.872%
2025-11-11	40.5100	40.5100	40.5100	40.5100	+16.576%	1	105	-28.339%
2025-11-05	34.7500	34.7500	34.7500	34.7500	+7.220%	1	105	-16.460%
2025-11-03	32.4100	32.4100	32.4100	32.4100	+6.437%	1	105	-10.429%
2025-10-28	30.5500	30.5500	30.4500	30.4500	-0.814%	2	105	-4.663%
2025-10-27	31.3000	31.3000	30.7000	30.7000	-9.971%	4	104	-5.440%
2025-10-22	34.2500	34.2500	34.1000	34.1000	+7.165%	2	104	-14.868%
2025-10-20	31.8200	31.8200	31.8200	31.8200	+7.427%	1	103	-8.768%
2025-10-09	29.6200	29.6200	29.6200	29.6200	-0.771%	1	103	-1.992%
2025-10-08	29.4700	29.8500	29.4700	29.8500	-0.334%	6	104	-2.747%
2025-10-06	29.1700	29.9500	29.1700	29.9500	+1.354%	2	103	-3.072%
2025-10-03	29.5500	29.5500	29.5500	29.5500	-1.005%	1	103	-1.760%
2025-10-02	29.8500	29.8500	29.8500	29.8500	-0.301%	2	104	-2.747%
2025-10-01	29.9400	29.9400	29.9400	29.9400	+0.639%	1	104	-3.039%
2025-09-30	30.0500	30.0500	29.5000	29.7500	-8.742%	49	104	-2.420%
2025-09-26	32.6000	32.6000	32.6000	32.6000	+3.099%	2	123	-10.951%
2025-09-25	30.7300	31.6200	30.2000	31.6200	-1.771%	45	125	-8.191%
2025-09-24	31.0000	32.1900	31.0000	32.1900	+2.320%	10	129	-9.817%
2025-09-23	31.4600	31.4600	31.4600	31.4600	-0.726%	1	129	-7.724%
2025-09-22	32.5000	32.5000	31.6900	31.6900	-3.237%	2	129	-8.394%
2025-09-18	32.6000	32.7500	32.3500	32.7500	-2.675%	12	129	-11.359%
2025-09-17	33.9800	33.9800	33.5500	33.6500	-0.591%	7	129	-13.730%
2025-09-16	34.0000	34.0500	33.8000	33.8500	+3.834%	30	124	-14.239%
2025-09-15	32.7900	32.9000	32.5800	32.6000	+3.822%	37	94	-10.951%
2025-09-11	31.4000	31.4000	31.4000	31.4000	-2.181%	5	61	-7.548%
2025-09-10	32.5500	32.5500	29.9600	32.1000	-8.286%	33	64	-9.564%
2025-09-09	35.0000	35.0000	35.0000	35.0000	-5.405%	1	38	-17.057%
2025-09-08	36.9700	37.0000	36.9700	37.0000	-4.884%	3	39	-21.541%
2025-09-04	38.9000	38.9000	38.9000	38.9000	+1.593%	1	36	-25.373%
2025-09-03	38.2900	38.2900	38.2900	38.2900	+0.763%	1	35	-24.184%
2025-09-02	37.1000	38.0000	37.1000	38.0000	+4.110%	2	35	-23.605%
2025-08-29	36.5000	36.5000	36.5000	36.5000	-2.641%	1	34	-20.466%
2025-08-27	37.4900	37.4900	37.4900	37.4900	-1.056%	1	34	-22.566%
2025-08-26	37.8900	37.8900	37.8900	37.8900	-1.070%	2	32	-23.383%
2025-08-21	38.3000	38.3000	38.3000	38.3000	-6.471%	1	32	-24.204%
2025-08-20	40.9500	40.9500	40.9500	40.9500	+4.464%	1	32	-29.109%
2025-08-19	39.2000	39.2000	39.2000	39.2000	+5.122%	1	33	-25.944%
2025-08-18	37.0500	37.2900	37.0500	37.2900	+2.164%	5	32	-22.151%
2025-08-15	37.0000	37.6500	36.5000	36.5000	0.000%	4	27	-20.466%
2025-08-14	36.0000	36.5000	35.6000	36.5000	+5.218%	8	24	-20.466%
2025-08-13	33.0000	34.9500	33.0000	34.6900	+14.944%	5	16	-16.316%
2025-08-12	28.7000	30.1800	28.7000	30.1800	-8.267%	4	18	-3.810%
2025-08-08	32.9000	32.9000	32.9000	32.9000	-7.062%	2	16	-11.763%
2025-08-07	35.5000	35.5000	35.4000	35.4000	-4.065%	2	18	-17.994%
2025-08-04	36.9000	36.9000	36.9000	36.9000	+0.136%	1	20	-21.328%
2025-07-24	36.8500	36.8500	36.8500	36.8500	-11.205%	1	19	-21.221%
2025-07-18	41.5000	41.5000	41.5000	41.5000	+4.141%	1	18	-30.048%
2025-07-11	39.8500	39.8500	39.8500	39.8500	+2.945%	5	17	-27.152%
2025-07-10	38.0400	38.7100	38.0400	38.7100	+0.545%	2	12	-25.006%
2025-07-03	38.5000	38.5000	38.5000	38.5000	-0.722%	1	13	-24.597%
2025-06-24	38.7800	38.7800	38.7800	38.7800	-7.667%	1	13	-25.142%
2025-06-23	42.0000	42.0000	42.0000	42.0000	+1.327%	5	12	-30.881%
2025-06-18	41.4500	41.4500	41.4500	41.4500	-1.824%	1	16	-29.964%
2025-06-17	42.2200	42.2200	42.2200	42.2200	-1.814%	5	16	-31.241%
2025-06-16	44.0500	44.9000	43.0000	43.0000	-2.273%	12	11	-32.488%
2025-06-11	44.0000	44.0000	44.0000	44.0000	-0.023%	10	11	-34.023%
2025-06-10	44.0100	44.0100	44.0100	44.0100	+0.732%	1	1	-34.038%
2025-06-09	43.6900	43.6900	43.6900	43.6900	-3.169%	1	1	-33.555%
2025-06-04	45.1200	45.1200	45.1200	45.1200	0.000%	1	1	-35.660%

.dark-mode .DBH4GL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBH4GL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20271217P95CRWV Dec 17 2027 95.00 Put (CRWV271217P00095000)option OPRA

CRWV20271217P95
CRWV Dec 17 2027 95.00 Put (CRWV271217P00095000)
option OPRA