Dark

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

EOD

Oct 1, 2026

30.72+0.589%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.7200	30.7200	30.7200	30.7200	+0.589%	1	252	0.000%
2026-09-30	30.5400	30.5400	30.2700	30.5400	+3.176%	7	253	+0.589%
2026-09-24	29.7900	29.7900	29.6000	29.6000	-14.003%	10	254	+3.784%
2026-09-17	34.4800	34.4800	34.4200	34.4200	+9.270%	2	259	-10.750%
2026-09-11	31.5500	31.5500	31.5000	31.5000	-2.295%	3	259	-2.476%
2026-09-10	32.2400	32.2400	32.2400	32.2400	+8.845%	2	258	-4.715%
2026-09-08	29.2900	29.6200	29.2900	29.6200	-8.637%	3	258	+3.714%
2026-08-19	32.4200	32.4200	32.4200	32.4200	+2.953%	1	260	-5.244%
2026-08-18	31.1000	31.4900	31.1000	31.4900	+8.549%	11	260	-2.445%
2026-08-17	29.0100	29.0100	29.0100	29.0100	+0.381%	1	259	+5.895%
2026-08-14	28.6500	28.9000	28.6500	28.9000	-0.448%	3	260	+6.298%
2026-08-12	30.1500	30.1500	28.6000	29.0300	-18.363%	4	259	+5.822%
2026-08-11	35.5600	35.5600	35.5600	35.5600	+1.600%	1	261	-13.611%
2026-08-10	35.0000	35.0500	35.0000	35.0000	-3.581%	53	261	-12.229%
2026-08-04	36.2800	36.3000	36.2800	36.3000	-13.613%	2	246	-15.372%
2026-07-16	42.1700	42.1700	42.0200	42.0200	+2.488%	3	246	-26.892%
2026-07-15	41.0000	41.0000	41.0000	41.0000	+14.429%	3	245	-25.073%
2026-07-09	34.7200	35.8300	34.7200	35.8300	-5.362%	3	245	-14.262%
2026-07-06	37.8600	37.8600	37.8600	37.8600	+1.638%	1	242	-18.859%
2026-07-01	37.2500	37.2500	37.2500	37.2500	+5.315%	1	241	-17.530%
2026-06-29	35.3700	35.3700	35.3700	35.3700	+5.582%	1	240	-13.147%
2026-06-23	33.5000	33.5000	33.5000	33.5000	+12.871%	1	240	-8.299%
2026-06-18	29.6800	29.6800	29.6800	29.6800	+0.952%	1	239	+3.504%
2026-06-17	29.4000	29.4000	29.4000	29.4000	-11.685%	1	239	+4.490%
2026-06-08	33.2900	33.2900	33.2900	33.2900	+18.050%	80	239	-7.720%
2026-06-01	28.2000	28.2000	28.2000	28.2000	-13.257%	1	255	+8.936%
2026-05-29	32.5100	32.5100	32.5100	32.5100	+4.467%	1	255	-5.506%
2026-05-21	31.1200	31.1200	31.1200	31.1200	+4.570%	1	256	-1.285%
2026-05-12	29.5800	29.7600	29.5800	29.7600	+1.501%	33	256	+3.226%
2026-05-08	28.4400	29.3200	28.4400	29.3200	+9.813%	33	256	+4.775%
2026-05-07	26.7500	26.7500	26.6000	26.7000	+5.534%	120	256	+15.056%
2026-05-06	25.3000	25.3000	25.3000	25.3000	-3.985%	1	207	+21.423%
2026-04-24	26.3500	26.3500	26.3500	26.3500	-7.867%	1	206	+16.584%
2026-04-21	28.1500	28.6000	28.1000	28.6000	+2.143%	50	205	+7.413%
2026-04-20	28.8200	28.8200	28.0000	28.0000	-11.111%	6	205	+9.714%
2026-04-13	31.7200	31.7200	31.4000	31.5000	-3.017%	99	208	-2.476%
2026-04-10	32.3600	32.4800	32.1500	32.4800	-21.998%	128	161	-5.419%
2026-03-31	41.6800	41.6800	41.6400	41.6400	-2.024%	18	180	-26.225%
2026-03-24	42.5000	42.5000	42.5000	42.5000	+5.906%	2	171	-27.718%
2026-03-17	40.1300	40.1300	40.1300	40.1300	+1.569%	1	173	-23.449%
2026-02-23	39.5100	39.5100	39.5100	39.5100	-2.972%	2	172	-22.248%
2026-02-19	40.7200	40.7200	40.7200	40.7200	-4.188%	80	172	-24.558%
2026-02-18	42.5000	42.5000	42.5000	42.5000	-2.968%	8	92	-27.718%
2026-02-05	43.5500	43.8000	43.5500	43.8000	+10.886%	2	100	-29.863%
2026-01-30	39.5000	39.5000	39.5000	39.5000	+6.326%	1	100	-22.228%
2026-01-16	37.1500	37.1500	37.1500	37.1500	-1.901%	1	101	-17.308%
2026-01-15	37.8700	37.8700	37.8700	37.8700	-11.208%	1	101	-18.880%
2026-01-09	42.6000	42.6500	42.6000	42.6500	-1.159%	20	101	-27.972%
2026-01-07	43.2000	43.2000	43.1500	43.1500	+0.349%	2	101	-28.806%
2026-01-02	43.1000	43.1000	43.0000	43.0000	-4.783%	2	100	-28.558%
2025-12-31	45.1600	45.1600	45.1600	45.1600	+2.172%	1	99	-31.975%
2025-12-29	44.2000	44.2000	44.2000	44.2000	+2.600%	1	99	-30.498%
2025-12-24	43.0500	43.0800	43.0500	43.0800	+1.246%	3	103	-28.691%
2025-12-23	42.4500	42.5500	42.4500	42.5500	+1.673%	2	103	-27.803%
2025-12-22	41.6500	41.8500	41.6500	41.8500	-3.349%	2	103	-26.595%
2025-12-19	43.3500	43.4500	43.3000	43.3000	-8.029%	30	103	-29.053%
2025-12-18	47.0800	47.0800	47.0800	47.0800	-2.908%	1	133	-34.749%
2025-12-17	47.4500	48.4900	47.4500	48.4900	+3.944%	3	132	-36.647%
2025-12-16	46.5500	46.6500	46.5500	46.6500	+4.013%	2	131	-34.148%
2025-12-15	44.9500	44.9500	44.7000	44.8500	+8.675%	6	130	-31.505%
2025-12-10	41.4500	41.6000	41.2700	41.2700	-0.912%	5	127	-25.563%
2025-12-09	42.2000	42.3500	41.6500	41.6500	-2.000%	6	124	-26.242%
2025-12-05	42.4500	42.5000	42.4500	42.5000	-6.181%	2	121	-27.718%
2025-12-02	44.6000	45.3000	44.6000	45.3000	-2.894%	4	120	-32.185%
2025-11-26	46.8000	47.1000	46.6500	46.6500	-0.107%	5	116	-34.148%
2025-11-19	46.7000	46.7000	46.7000	46.7000	+0.215%	20	116	-34.218%
2025-11-17	46.4000	46.6000	46.4000	46.6000	+6.150%	2	106	-34.077%
2025-11-13	43.9000	43.9000	43.9000	43.9000	+8.368%	2	107	-30.023%
2025-11-11	40.5100	40.5100	40.5100	40.5100	+16.576%	1	105	-24.167%
2025-11-05	34.7500	34.7500	34.7500	34.7500	+7.220%	1	105	-11.597%
2025-11-03	32.4100	32.4100	32.4100	32.4100	+6.437%	1	105	-5.214%
2025-10-28	30.5500	30.5500	30.4500	30.4500	-0.814%	2	105	+0.887%
2025-10-27	31.3000	31.3000	30.7000	30.7000	-9.971%	4	104	+0.065%
2025-10-22	34.2500	34.2500	34.1000	34.1000	+7.165%	2	104	-9.912%
2025-10-20	31.8200	31.8200	31.8200	31.8200	+7.427%	1	103	-3.457%
2025-10-09	29.6200	29.6200	29.6200	29.6200	-0.771%	1	103	+3.714%
2025-10-08	29.4700	29.8500	29.4700	29.8500	-0.334%	6	104	+2.915%
2025-10-06	29.1700	29.9500	29.1700	29.9500	+1.354%	2	103	+2.571%
2025-10-03	29.5500	29.5500	29.5500	29.5500	-1.005%	1	103	+3.959%
2025-10-02	29.8500	29.8500	29.8500	29.8500	-0.301%	2	104	+2.915%
2025-10-01	29.9400	29.9400	29.9400	29.9400	+0.639%	1	104	+2.605%
2025-09-30	30.0500	30.0500	29.5000	29.7500	-8.742%	49	104	+3.261%
2025-09-26	32.6000	32.6000	32.6000	32.6000	+3.099%	2	123	-5.767%
2025-09-25	30.7300	31.6200	30.2000	31.6200	-1.771%	45	125	-2.846%
2025-09-24	31.0000	32.1900	31.0000	32.1900	+2.320%	10	129	-4.567%
2025-09-23	31.4600	31.4600	31.4600	31.4600	-0.726%	1	129	-2.352%
2025-09-22	32.5000	32.5000	31.6900	31.6900	-3.237%	2	129	-3.061%
2025-09-18	32.6000	32.7500	32.3500	32.7500	-2.675%	12	129	-6.198%
2025-09-17	33.9800	33.9800	33.5500	33.6500	-0.591%	7	129	-8.707%
2025-09-16	34.0000	34.0500	33.8000	33.8500	+3.834%	30	124	-9.247%
2025-09-15	32.7900	32.9000	32.5800	32.6000	+3.822%	37	94	-5.767%
2025-09-11	31.4000	31.4000	31.4000	31.4000	-2.181%	5	61	-2.166%
2025-09-10	32.5500	32.5500	29.9600	32.1000	-8.286%	33	64	-4.299%
2025-09-09	35.0000	35.0000	35.0000	35.0000	-5.405%	1	38	-12.229%
2025-09-08	36.9700	37.0000	36.9700	37.0000	-4.884%	3	39	-16.973%
2025-09-04	38.9000	38.9000	38.9000	38.9000	+1.593%	1	36	-21.028%
2025-09-03	38.2900	38.2900	38.2900	38.2900	+0.763%	1	35	-19.770%
2025-09-02	37.1000	38.0000	37.1000	38.0000	+4.110%	2	35	-19.158%
2025-08-29	36.5000	36.5000	36.5000	36.5000	-2.641%	1	34	-15.836%
2025-08-27	37.4900	37.4900	37.4900	37.4900	-1.056%	1	34	-18.058%
2025-08-26	37.8900	37.8900	37.8900	37.8900	-1.070%	2	32	-18.923%
2025-08-21	38.3000	38.3000	38.3000	38.3000	-6.471%	1	32	-19.791%
2025-08-20	40.9500	40.9500	40.9500	40.9500	+4.464%	1	32	-24.982%
2025-08-19	39.2000	39.2000	39.2000	39.2000	+5.122%	1	33	-21.633%
2025-08-18	37.0500	37.2900	37.0500	37.2900	+2.164%	5	32	-17.619%
2025-08-15	37.0000	37.6500	36.5000	36.5000	0.000%	4	27	-15.836%
2025-08-14	36.0000	36.5000	35.6000	36.5000	+5.218%	8	24	-15.836%
2025-08-13	33.0000	34.9500	33.0000	34.6900	+14.944%	5	16	-11.444%
2025-08-12	28.7000	30.1800	28.7000	30.1800	-8.267%	4	18	+1.789%
2025-08-08	32.9000	32.9000	32.9000	32.9000	-7.062%	2	16	-6.626%
2025-08-07	35.5000	35.5000	35.4000	35.4000	-4.065%	2	18	-13.220%
2025-08-04	36.9000	36.9000	36.9000	36.9000	+0.136%	1	20	-16.748%
2025-07-24	36.8500	36.8500	36.8500	36.8500	-11.205%	1	19	-16.635%
2025-07-18	41.5000	41.5000	41.5000	41.5000	+4.141%	1	18	-25.976%
2025-07-11	39.8500	39.8500	39.8500	39.8500	+2.945%	5	17	-22.911%
2025-07-10	38.0400	38.7100	38.0400	38.7100	+0.545%	2	12	-20.641%
2025-07-03	38.5000	38.5000	38.5000	38.5000	-0.722%	1	13	-20.208%
2025-06-24	38.7800	38.7800	38.7800	38.7800	-7.667%	1	13	-20.784%
2025-06-23	42.0000	42.0000	42.0000	42.0000	+1.327%	5	12	-26.857%
2025-06-18	41.4500	41.4500	41.4500	41.4500	-1.824%	1	16	-25.887%
2025-06-17	42.2200	42.2200	42.2200	42.2200	-1.814%	5	16	-27.238%
2025-06-16	44.0500	44.9000	43.0000	43.0000	-2.273%	12	11	-28.558%
2025-06-11	44.0000	44.0000	44.0000	44.0000	-0.023%	10	11	-30.182%
2025-06-10	44.0100	44.0100	44.0100	44.0100	+0.732%	1	1	-30.198%
2025-06-09	43.6900	43.6900	43.6900	43.6900	-3.169%	1	1	-29.686%
2025-06-04	45.1200	45.1200	45.1200	45.1200	0.000%	1	1	-31.915%

.dark-mode .BqH5HV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqH5HV{ 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