Dark

CRWV20261016P100
CRWV Oct 16 2026 100.00 Put (CRWV261016P00100000)
option OPRA

EOD

Oct 1, 2026

13.00-10.345%(-1.50)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.7200	15.7600	13.0000	13.0000	-10.345%	114	4,603	0.000%
2026-09-30	14.1700	14.5000	14.1700	14.5000	-6.391%	11	4,519	-10.345%
2026-09-29	14.2000	15.4900	12.2000	15.4900	-4.265%	27	4,529	-16.075%
2026-09-28	14.4500	17.0600	14.4500	16.1800	+12.753%	28	4,525	-19.654%
2026-09-25	12.4100	14.6000	12.4100	14.3500	+13.889%	62	4,527	-9.408%
2026-09-24	14.2500	15.4000	12.1400	12.6000	-14.865%	50	4,547	+3.175%
2026-09-23	14.5600	14.8000	13.7100	14.8000	-3.014%	38	4,542	-12.162%
2026-09-22	14.8800	16.4200	14.3000	15.2600	-2.492%	25	4,568	-14.810%
2026-09-21	18.0800	18.3200	15.6200	15.6500	-21.945%	59	4,568	-16.933%
2026-09-18	20.7600	21.3000	20.0500	20.0500	-7.305%	50	4,563	-35.162%
2026-09-17	20.3000	22.6300	19.8400	21.6300	+15.237%	133	4,590	-39.898%
2026-09-16	18.6800	20.5000	18.0000	18.7700	-10.105%	22	4,536	-30.741%
2026-09-15	18.9000	20.8800	18.9000	20.8800	+10.301%	115	4,532	-37.739%
2026-09-14	19.2300	19.6000	17.8000	18.9300	+28.776%	173	4,500	-31.326%
2026-09-11	13.9800	14.9500	13.9800	14.7000	-3.984%	48	4,480	-11.565%
2026-09-10	15.4100	15.6000	13.6000	15.3100	+27.054%	226	4,481	-15.088%
2026-09-09	10.2000	12.1200	9.9000	12.0500	+17.561%	300	4,587	+7.884%
2026-09-08	12.7000	12.7000	8.6400	10.2500	-35.494%	5,018	4,647	+26.829%
2026-09-04	16.5500	16.7500	15.6500	15.8900	-14.799%	120	2,544	-18.188%
2026-09-03	21.6500	21.6500	18.6500	18.6500	-11.106%	14	2,544	-30.295%
2026-09-02	20.2000	21.6900	20.2000	20.9800	-0.095%	39	2,543	-38.036%
2026-09-01	20.9500	21.3900	20.2500	21.0000	+6.925%	27	2,525	-38.095%
2026-08-31	20.1900	20.1900	19.6400	19.6400	-0.507%	9	2,527	-33.809%
2026-08-28	18.2700	20.0000	18.1000	19.7400	+16.049%	23	2,526	-34.144%
2026-08-27	16.9400	17.9600	16.4000	17.0100	-2.800%	211	2,523	-23.574%
2026-08-26	18.1200	18.1200	17.5000	17.5000	+1.273%	12	2,472	-25.714%
2026-08-25	16.7200	17.2800	16.7200	17.2800	-8.523%	6	2,471	-24.769%
2026-08-24	19.2700	20.5000	18.8900	18.8900	+5.649%	41	2,472	-31.181%
2026-08-21	17.8600	17.9000	16.9000	17.8800	+5.176%	97	2,466	-27.293%
2026-08-20	15.5700	17.4000	15.5700	17.0000	+6.250%	12	2,470	-23.529%
2026-08-19	15.3900	17.5100	15.3900	16.0000	+5.960%	37	2,467	-18.750%
2026-08-18	11.8500	15.4000	11.8500	15.1000	+55.510%	374	2,614	-13.907%
2026-08-17	10.4000	11.1800	8.6000	9.7100	-5.728%	108	2,453	+33.883%
2026-08-14	9.5300	11.1000	9.3000	10.3000	+3.518%	90	2,417	+26.214%
2026-08-13	9.1100	10.3000	7.2000	9.9500	0.000%	185	2,439	+30.653%
2026-08-12	11.3000	11.3000	9.4000	9.9500	-50.200%	218	2,387	+30.653%
2026-08-11	19.5000	19.9800	19.5000	19.9800	-0.448%	120	2,361	-34.935%
2026-08-10	19.5000	20.0700	19.3500	20.0700	+0.854%	30	2,250	-35.227%
2026-08-07	19.9000	19.9000	19.9000	19.9000	-11.947%	20	2,247	-34.673%
2026-08-06	22.8000	22.8000	21.7000	22.6000	+9.443%	13	2,247	-42.478%
2026-08-05	20.6200	20.8800	20.4500	20.6500	-2.594%	237	2,249	-37.046%
2026-08-04	23.2200	23.2200	20.5000	21.2000	-13.646%	19	2,200	-38.679%
2026-08-03	28.3000	28.3000	24.3100	24.5500	-19.217%	42	2,203	-47.047%
2026-07-30	32.0000	32.3100	30.3700	30.3900	-24.516%	81	2,202	-57.223%
2026-07-29	37.9100	41.5000	37.9100	40.2600	+10.211%	7	2,221	-67.710%
2026-07-28	35.1700	37.8800	35.1700	36.5300	+8.141%	6	2,216	-64.413%
2026-07-27	33.8000	34.1300	33.7400	33.7800	+8.061%	9	2,215	-61.516%
2026-07-24	30.8700	31.2600	30.8700	31.2600	+21.540%	4	2,209	-58.413%
2026-07-22	26.1900	26.1900	25.7200	25.7200	-8.827%	3	2,206	-49.456%
2026-07-21	29.9400	30.3600	28.2100	28.2100	-8.409%	13	2,207	-53.917%
2026-07-20	30.8000	30.8000	30.8000	30.8000	-4.762%	3	2,206	-57.792%
2026-07-17	34.3500	34.3500	31.9500	32.3400	+2.504%	12	2,209	-59.802%
2026-07-16	31.6300	31.6300	31.5500	31.5500	+10.702%	3	2,210	-58.796%
2026-07-15	28.3800	30.2600	28.3200	28.5000	+1.822%	25	2,207	-54.386%
2026-07-14	24.9300	27.9900	24.8000	27.9900	+15.185%	40	2,191	-53.555%
2026-07-13	24.1600	24.3000	24.1600	24.3000	+8.144%	8	2,186	-46.502%
2026-07-10	22.4700	22.4700	22.4700	22.4700	+2.136%	2	2,180	-42.145%
2026-07-09	21.4500	22.0000	20.6000	22.0000	-9.091%	12	2,180	-40.909%
2026-07-08	24.7500	25.5000	24.2000	24.2000	-9.057%	18	2,192	-46.281%
2026-07-07	27.3800	27.3800	26.6100	26.6100	+7.082%	24	2,196	-51.146%
2026-07-06	27.0500	27.0500	24.8500	24.8500	-10.612%	19	2,188	-47.686%
2026-07-02	25.0500	28.2200	25.0500	27.8000	+7.961%	16	2,160	-53.237%
2026-07-01	24.7500	25.7500	23.5000	25.7500	+36.968%	767	2,160	-49.515%
2026-06-30	19.6000	19.6600	18.8000	18.8000	-10.476%	6	2,127	-30.851%
2026-06-29	21.0000	21.0000	21.0000	21.0000	+5.000%	2	2,125	-38.095%
2026-06-26	21.5000	21.5000	20.0000	20.0000	+2.041%	70	2,123	-35.000%
2026-06-25	18.3500	19.6000	18.3500	19.6000	-2.000%	623	2,136	-33.673%
2026-06-24	18.6000	20.0000	18.2500	20.0000	+14.090%	153	1,936	-35.000%
2026-06-23	18.0000	18.0000	16.1000	17.5300	+4.657%	520	1,884	-25.841%
2026-06-22	14.1000	16.7500	14.1000	16.7500	+18.794%	7	1,439	-22.388%
2026-06-18	14.0000	14.1000	13.6500	14.1000	+5.224%	5	1,440	-7.801%
2026-06-17	13.7000	13.7000	13.4000	13.4000	-3.597%	10	1,440	-2.985%
2026-06-16	14.7000	14.7500	13.9000	13.9000	-18.475%	26	1,440	-6.475%
2026-06-15	17.9200	17.9200	17.0500	17.0500	-13.232%	17	1,425	-23.754%
2026-06-12	18.9500	20.0000	18.9500	19.6500	-15.119%	21	1,420	-33.842%
2026-06-11	23.6400	23.6400	23.1500	23.1500	+2.434%	12	1,433	-43.844%
2026-06-10	21.8500	22.7500	21.8500	22.6000	+6.654%	22	1,432	-42.478%
2026-06-09	19.4500	22.0000	18.8500	21.1900	+7.563%	217	1,429	-38.650%
2026-06-08	19.6000	19.7000	19.6000	19.7000	-8.796%	7	1,228	-34.010%
2026-06-05	19.2500	21.6600	19.2000	21.6000	+30.909%	341	1,225	-39.815%
2026-06-03	16.4000	16.6700	15.4900	16.5000	+12.245%	6	897	-21.212%
2026-06-02	13.2000	14.7000	13.2000	14.7000	+9.294%	92	894	-11.565%
2026-06-01	15.0800	15.0800	13.4500	13.4500	-26.099%	33	825	-3.346%
2026-05-28	18.2600	18.2600	17.7500	18.2000	-6.137%	46	828	-28.571%
2026-05-27	20.3400	20.3400	19.3900	19.3900	+5.668%	501	843	-32.955%
2026-05-26	18.4200	18.4200	18.3500	18.3500	+2.801%	3	342	-29.155%
2026-05-22	18.0700	18.2700	17.8500	17.8500	+0.225%	4	342	-27.171%
2026-05-21	18.5000	18.5000	17.8100	17.8100	-11.919%	25	330	-27.007%
2026-05-20	20.9000	20.9000	20.2200	20.2200	-1.606%	4	330	-35.707%
2026-05-19	20.4500	22.4500	20.4500	20.5500	-1.297%	125	227	-36.740%
2026-05-18	18.9800	20.8200	18.9800	20.8200	+17.627%	22	227	-37.560%
2026-05-15	17.9800	18.1500	17.3000	17.7000	+9.259%	20	227	-26.554%
2026-05-14	15.4000	16.2000	15.3500	16.2000	-2.703%	9	222	-19.753%
2026-05-13	16.7000	16.7000	16.6500	16.6500	-14.308%	5	217	-21.922%
2026-05-12	18.9900	19.4300	18.9900	19.4300	+29.533%	3	217	-33.093%
2026-05-11	15.0000	15.0000	15.0000	15.0000	-8.815%	1	217	-13.333%
2026-05-08	15.7000	17.1600	15.2200	16.4500	+18.773%	30	218	-20.973%
2026-05-07	13.2300	13.8500	13.1200	13.8500	+17.872%	8	214	-6.137%
2026-05-06	12.6500	12.6500	11.7500	11.7500	-16.370%	33	208	+10.638%
2026-05-05	14.2500	14.2500	14.0500	14.0500	-6.645%	29	234	-7.473%
2026-05-04	14.2000	15.0500	14.2000	15.0500	-8.953%	19	217	-13.621%
2026-05-01	16.8200	16.8200	16.5300	16.5300	-7.447%	4	209	-21.355%
2026-04-30	17.8600	17.8600	17.8600	17.8600	-10.700%	1	209	-27.212%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-6.977%	1	210	-35.000%
2026-04-28	21.5000	21.5000	21.5000	21.5000	+5.911%	1	210	-39.535%
2026-04-27	20.0000	20.3000	19.6900	20.3000	+1.500%	11	210	-35.961%
2026-04-24	17.2500	20.0000	17.2500	20.0000	+17.925%	2	205	-35.000%
2026-04-23	15.1200	16.9600	15.1200	16.9600	+11.286%	16	203	-23.349%
2026-04-22	15.2300	15.2400	15.2000	15.2400	-7.636%	8	187	-14.698%
2026-04-21	16.1500	16.5000	16.1500	16.5000	-1.079%	103	142	-21.212%
2026-04-20	16.6800	16.6800	16.6800	16.6800	-0.418%	2	142	-22.062%
2026-04-16	16.8300	16.8300	16.7500	16.7500	-1.471%	7	140	-22.388%
2026-04-15	18.5000	18.5000	17.0000	17.0000	-5.081%	6	146	-23.529%
2026-04-14	19.2200	19.8000	17.9000	17.9100	-11.773%	46	140	-27.415%
2026-04-13	20.2500	20.3000	19.9000	20.3000	-11.739%	4	149	-35.961%
2026-04-10	22.3500	23.1000	22.3000	23.0000	-10.749%	310	146	-43.478%
2026-04-09	25.4100	25.7700	25.4100	25.7700	-4.449%	3	100	-49.554%
2026-04-08	26.6000	26.9700	26.6000	26.9700	-14.381%	3	101	-51.798%
2026-04-02	31.7500	31.7500	31.5000	31.5000	-20.152%	3	98	-58.730%
2026-03-30	39.2500	39.4500	39.2500	39.4500	+35.847%	2	98	-67.047%
2026-03-25	29.0400	29.0400	29.0400	29.0400	-11.706%	1	97	-55.234%
2026-03-19	33.1100	33.1100	32.8900	32.8900	+4.082%	3	96	-60.474%
2026-03-17	31.6000	31.6000	31.6000	31.6000	-14.084%	25	94	-58.861%
2026-03-10	36.7800	36.7800	36.7800	36.7800	-0.595%	2	69	-64.655%
2026-03-02	37.0000	37.0000	37.0000	37.0000	+1.760%	33	67	-64.865%
2026-02-27	36.3600	36.3600	36.3600	36.3600	+22.424%	34	67	-64.246%
2026-02-26	29.7000	29.7000	29.6800	29.7000	0.000%	67	67	-56.229%

.dark-mode .xVP5vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVP5vy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P100CRWV Oct 16 2026 100.00 Put (CRWV261016P00100000)option OPRA

CRWV20261016P100
CRWV Oct 16 2026 100.00 Put (CRWV261016P00100000)
option OPRA