Dark

CRWV20261016P105
CRWV Oct 16 2026 105.00 Put (CRWV261016P00105000)
option OPRA

EOD

Oct 1, 2026

18.83-1.876%(-0.36)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.9000	19.5700	17.4000	18.8300	-1.876%	9	3,943	0.000%
2026-09-30	18.9300	19.1900	18.6000	19.1900	-1.841%	4	3,946	-1.876%
2026-09-29	18.8800	19.5500	17.2000	19.5500	-3.931%	6	3,946	-3.683%
2026-09-28	21.4300	21.4300	19.5500	20.3500	+10.598%	17	3,943	-7.469%
2026-09-25	17.6200	18.6500	17.6200	18.4000	+12.676%	6	3,946	+2.337%
2026-09-24	16.7300	16.7600	16.0000	16.3300	-12.440%	268	3,944	+15.309%
2026-09-23	17.9500	19.2200	17.9500	18.6500	-8.128%	23	3,812	+0.965%
2026-09-21	21.8000	21.8000	20.1000	20.3000	-21.923%	8	3,811	-7.241%
2026-09-17	26.8500	26.8500	25.2800	26.0000	+15.146%	10	3,807	-27.577%
2026-09-16	22.8500	22.8500	22.5500	22.5800	-11.067%	10	3,811	-16.608%
2026-09-15	23.2000	25.4100	23.2000	25.3900	+9.110%	7	3,812	-25.837%
2026-09-14	23.4200	23.4500	22.0500	23.2700	+24.772%	19	3,810	-19.080%
2026-09-11	17.8300	18.6500	17.5000	18.6500	+2.360%	25	3,812	+0.965%
2026-09-10	18.5500	19.4500	17.5700	18.2200	+18.697%	23	3,825	+3.348%
2026-09-09	13.6500	15.4200	13.0800	15.3500	+15.154%	323	3,827	+22.671%
2026-09-08	15.0500	15.0500	11.4000	13.3300	-33.350%	155	3,919	+41.260%
2026-09-04	20.8000	20.8000	20.0000	20.0000	-13.232%	8	3,868	-5.850%
2026-09-03	26.0500	26.0500	23.0300	23.0500	-9.073%	27	3,868	-18.308%
2026-09-02	24.4500	25.8900	24.4500	25.3500	+0.396%	13	3,892	-25.720%
2026-09-01	24.5700	25.5500	24.5700	25.2500	+9.783%	43	3,880	-25.426%
2026-08-31	24.2000	24.2000	23.0000	23.0000	+1.010%	120	3,885	-18.130%
2026-08-28	22.7700	22.7700	22.7700	22.7700	+5.759%	3	3,942	-17.303%
2026-08-27	19.2900	21.5300	19.2900	21.5300	+0.467%	41	3,939	-12.541%
2026-08-26	20.3000	21.4300	20.3000	21.4300	+3.277%	13	3,939	-12.133%
2026-08-25	21.0000	21.0000	20.7500	20.7500	-8.911%	3	3,928	-9.253%
2026-08-24	24.0000	24.0000	22.7800	22.7800	+6.698%	7	3,927	-17.340%
2026-08-21	20.0300	21.3500	20.0300	21.3500	+3.641%	108	3,929	-11.803%
2026-08-20	20.7400	20.8200	19.9300	20.6000	+5.533%	16	3,848	-8.592%
2026-08-19	18.0300	20.8000	17.9500	19.5200	+6.087%	19	3,850	-3.535%
2026-08-18	13.6500	18.5500	13.6500	18.4000	+50.696%	86	3,862	+2.337%
2026-08-17	14.2000	14.2000	10.9500	12.2100	-4.235%	3,596	3,898	+54.218%
2026-08-14	12.0000	13.8500	11.6500	12.7500	+1.351%	2,731	6,002	+47.686%
2026-08-13	11.1500	12.6500	9.2500	12.5800	+4.833%	267	6,779	+49.682%
2026-08-12	12.8000	13.9000	11.9500	12.0000	-48.630%	5,953	6,795	+56.917%
2026-08-11	23.0000	23.4700	23.0000	23.3600	-1.435%	43	2,248	-19.392%
2026-08-10	23.7500	23.7500	23.7000	23.7000	-6.250%	20	2,206	-20.549%
2026-08-06	25.2800	25.2800	25.2800	25.2800	+6.983%	1	2,200	-25.514%
2026-08-05	24.0500	24.0500	23.6300	23.6300	-2.517%	59	2,199	-20.313%
2026-08-04	25.3500	25.3500	24.2400	24.2400	-17.043%	24	2,245	-22.318%
2026-08-03	31.8000	31.8000	29.2200	29.2200	-23.004%	1,006	2,222	-35.558%
2026-07-31	37.9500	37.9500	37.9500	37.9500	+5.769%	25	2,727	-50.382%
2026-07-30	36.7000	36.7000	35.8800	35.8800	-20.934%	47	2,729	-47.520%
2026-07-29	43.8200	45.3800	43.8200	45.3800	+11.362%	5	2,728	-58.506%
2026-07-28	40.9700	42.5200	40.7500	40.7500	+6.480%	1,004	2,727	-53.791%
2026-07-27	38.2700	38.2700	38.2700	38.2700	+5.253%	2	1,731	-50.797%
2026-07-24	34.5800	36.3600	34.5800	36.3600	+21.402%	9	1,729	-48.212%
2026-07-23	29.2000	29.9500	29.2000	29.9500	+1.182%	18	1,736	-37.129%
2026-07-22	29.6000	29.6000	29.6000	29.6000	-11.404%	1	1,718	-36.385%
2026-07-21	33.4100	33.4100	33.4100	33.4100	-3.523%	1	1,718	-43.640%
2026-07-20	34.6300	34.6300	34.6300	34.6300	-5.486%	1	1,719	-45.625%
2026-07-17	37.9600	37.9600	36.6400	36.6400	+9.504%	2	1,718	-48.608%
2026-07-15	33.4600	33.4600	33.4600	33.4600	+5.055%	1	1,718	-43.724%
2026-07-14	31.9000	32.0800	31.8500	31.8500	+24.414%	5	1,719	-40.879%
2026-07-10	25.5000	25.9500	25.5000	25.6000	-16.258%	52	1,722	-26.445%
2026-07-07	31.6000	32.1000	30.5700	30.5700	-0.359%	19	1,755	-38.404%
2026-07-06	30.6800	30.6800	30.6800	30.6800	-4.868%	5	1,757	-38.625%
2026-07-02	32.2500	32.2500	32.2500	32.2500	+10.825%	15	1,767	-41.612%
2026-07-01	28.6400	29.1000	28.2000	29.1000	+24.625%	44	1,767	-35.292%
2026-06-26	24.2000	24.2000	23.3500	23.3500	+5.418%	15	1,805	-19.358%
2026-06-25	21.5000	22.3000	21.5000	22.1500	0.000%	17	1,804	-14.989%
2026-06-24	21.3000	22.4000	21.0500	22.1500	+7.786%	8	1,795	-14.989%
2026-06-23	18.9500	20.5500	18.6200	20.5500	+10.543%	1,753	1,795	-8.370%
2026-06-22	18.2500	18.5900	18.2500	18.5900	+12.872%	4	566	+1.291%
2026-06-18	16.3500	16.7100	15.9000	16.4700	+3.455%	13	525	+14.329%
2026-06-17	16.0000	16.0000	15.9000	15.9200	-2.511%	37	525	+18.279%
2026-06-16	17.0000	17.2000	16.3300	16.3300	-19.596%	7	525	+15.309%
2026-06-15	21.0000	21.0000	20.3100	20.3100	-8.719%	7	523	-7.287%
2026-06-12	22.3000	22.3000	22.0000	22.2500	-16.729%	100	522	-15.371%
2026-06-11	26.7200	26.7200	26.7200	26.7200	+5.738%	2	422	-29.528%
2026-06-10	23.4800	25.8000	23.4800	25.2700	+10.446%	9	420	-25.485%
2026-06-08	23.8000	23.8000	22.8800	22.8800	+12.432%	2	417	-17.701%
2026-06-04	21.1300	21.1300	20.0500	20.3500	+6.545%	6	417	-7.469%
2026-06-03	18.0000	19.1000	18.0000	19.1000	+21.656%	3	413	-1.414%
2026-06-02	15.7000	15.7000	15.7000	15.7000	-1.875%	1	411	+19.936%
2026-06-01	17.4600	17.4600	15.5000	16.0000	-25.581%	4	412	+17.688%
2026-05-29	21.5000	21.5000	21.5000	21.5000	+2.138%	15	413	-12.419%
2026-05-28	20.5000	21.2000	20.5000	21.0500	0.000%	84	405	-10.546%
2026-05-26	21.0500	21.0500	21.0500	21.0500	-1.174%	1	448	-10.546%
2026-05-22	20.4000	21.3000	20.4000	21.3000	-7.351%	7	448	-11.596%
2026-05-20	22.9900	22.9900	22.9900	22.9900	-4.208%	1	448	-18.095%
2026-05-19	24.1500	24.1500	23.5500	24.0000	+2.784%	13	442	-21.542%
2026-05-18	23.0000	23.3500	23.0000	23.3500	+31.180%	2	442	-19.358%
2026-05-14	17.8500	17.8500	17.8000	17.8000	-7.532%	6	442	+5.787%
2026-05-13	19.2500	19.2500	19.2500	19.2500	-12.500%	1	440	-2.182%
2026-05-12	19.8000	22.0000	19.8000	22.0000	+19.565%	6	440	-14.409%
2026-05-11	17.3000	18.4000	17.3000	18.4000	-4.416%	3	440	+2.337%
2026-05-08	20.0000	20.0000	19.1500	19.2500	+25.653%	31	440	-2.182%
2026-05-07	13.6600	15.3200	13.6600	15.3200	+7.433%	3	440	+22.911%
2026-05-06	15.3700	15.3700	14.2600	14.2600	-12.246%	8	439	+32.048%
2026-05-05	16.2900	16.2900	16.2500	16.2500	-7.143%	35	439	+15.877%
2026-05-04	16.2800	17.5000	16.2800	17.5000	-8.949%	15	474	+7.600%
2026-05-01	18.7000	19.2200	18.7000	19.2200	-4.378%	2	468	-2.029%
2026-04-30	20.1000	20.1000	20.1000	20.1000	-5.009%	1	468	-6.318%
2026-04-29	21.2700	21.8700	21.1600	21.1600	-8.793%	3	468	-11.011%
2026-04-28	23.9300	24.2800	23.2000	23.2000	+1.754%	3	469	-18.836%
2026-04-27	22.6500	22.8000	22.6500	22.8000	+5.899%	4	469	-17.412%
2026-04-24	22.0000	22.0000	21.5300	21.5300	+22.330%	7	467	-12.541%
2026-04-22	17.4000	17.6000	17.0900	17.6000	-7.368%	38	460	+6.989%
2026-04-21	18.6500	19.0000	18.6500	19.0000	-5.378%	302	124	-0.895%
2026-04-15	20.0800	20.0800	20.0800	20.0800	-2.192%	60	124	-6.225%
2026-04-14	20.5300	20.5300	20.5300	20.5300	-10.349%	1	98	-8.281%
2026-04-13	23.8500	23.8500	22.9000	22.9000	-9.307%	2	97	-17.773%
2026-04-10	27.0800	27.0800	25.0500	25.2500	-11.621%	87	96	-25.426%
2026-04-09	32.3000	32.3000	28.5700	28.5700	-34.292%	12	15	-34.092%
2026-03-30	41.8500	43.4800	41.8500	43.4800	+8.972%	3	3	-56.693%
2026-03-27	39.8500	39.9000	39.8500	39.9000	+16.667%	2	5	-52.807%
2026-03-23	34.2000	34.2000	34.2000	34.2000	-6.044%	1	5	-44.942%
2026-03-20	36.4000	36.4000	36.4000	36.4000	+2.825%	1	6	-48.269%
2026-03-17	35.4000	35.4000	35.4000	35.4000	-3.226%	1	6	-46.808%
2026-03-11	36.5700	36.5800	36.5700	36.5800	-8.275%	3	5	-48.524%
2026-03-04	39.8800	39.8800	39.8800	39.8800	+4.947%	1	3	-52.783%
2026-02-27	38.0000	38.0000	38.0000	38.0000	+20.635%	1	3	-50.447%
2026-02-25	31.9700	31.9700	31.5000	31.5000	-5.120%	3	1	-40.222%
2026-02-24	33.3000	33.3000	33.2000	33.2000	-10.560%	2	1	-43.283%
2026-02-23	37.1200	37.1200	37.1200	37.1200	0.000%	1	1	-49.273%

.dark-mode .tnbCxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tnbCxy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P105CRWV Oct 16 2026 105.00 Put (CRWV261016P00105000)option OPRA

CRWV20261016P105
CRWV Oct 16 2026 105.00 Put (CRWV261016P00105000)
option OPRA