Dark

CRWV20261016P110
CRWV Oct 16 2026 110.00 Put (CRWV261016P00110000)
option OPRA

EOD

Oct 1, 2026

22.30-4.210%(-0.98)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.9500	24.9500	22.3000	22.3000	-4.210%	13	2,657	0.000%
2026-09-30	22.3800	23.2800	22.3800	23.2800	-2.919%	13	2,663	-4.210%
2026-09-29	24.1700	24.1700	23.9800	23.9800	-2.401%	4	2,664	-7.006%
2026-09-28	26.0200	26.0200	24.1000	24.5700	+6.272%	36	2,663	-9.239%
2026-09-25	22.8600	23.1200	22.8600	23.1200	+12.780%	10	2,693	-3.547%
2026-09-24	23.5500	23.5500	20.5000	20.5000	-11.638%	9	2,700	+8.780%
2026-09-23	23.2000	23.2000	23.2000	23.2000	-2.807%	1	2,698	-3.879%
2026-09-22	24.4800	24.6400	23.8100	23.8700	-1.648%	28	2,699	-6.577%
2026-09-21	26.6600	26.6600	24.2000	24.2700	-18.145%	10	2,676	-8.117%
2026-09-18	30.8300	30.8300	29.6500	29.6500	-3.073%	2	2,678	-24.789%
2026-09-17	29.2200	31.7500	29.2200	30.5900	+4.940%	17	2,677	-27.100%
2026-09-16	27.2100	29.1500	27.0500	29.1500	-2.671%	19	2,669	-23.499%
2026-09-15	28.7800	29.9500	28.7800	29.9500	+9.426%	4	2,658	-25.543%
2026-09-14	28.0400	28.0400	26.5000	27.3700	+19.886%	33	2,660	-18.524%
2026-09-11	21.8500	23.0600	21.8500	22.8300	+1.467%	64	2,637	-2.322%
2026-09-10	22.1400	22.8800	22.1400	22.5000	+16.580%	18	2,599	-0.889%
2026-09-09	16.5000	19.3000	16.5000	19.3000	+15.569%	51	2,600	+15.544%
2026-09-08	20.3000	20.3000	14.5000	16.7000	-29.207%	58	2,608	+33.533%
2026-09-04	25.6900	25.6900	23.5900	23.5900	-15.900%	15	2,605	-5.468%
2026-09-03	28.2300	28.2300	28.0500	28.0500	-7.334%	2	2,605	-20.499%
2026-09-02	30.2700	30.2700	30.2700	30.2700	+1.919%	3	2,603	-26.330%
2026-09-01	29.7000	29.7000	29.7000	29.7000	+10.000%	1	2,603	-24.916%
2026-08-31	28.3000	28.4100	27.0000	27.0000	-3.743%	24	2,604	-17.407%
2026-08-28	26.7800	28.1700	25.3000	28.0500	+7.678%	7	2,593	-20.499%
2026-08-27	24.6500	26.0500	24.6500	26.0500	+2.559%	22	2,594	-14.395%
2026-08-26	25.4000	25.4000	25.4000	25.4000	+2.502%	2	2,595	-12.205%
2026-08-25	24.2500	24.7800	24.0700	24.7800	-12.159%	8	2,595	-10.008%
2026-08-24	27.6000	28.2100	27.6000	28.2100	+11.723%	5	2,599	-20.950%
2026-08-21	25.4500	25.4500	25.2500	25.2500	+2.768%	2	2,602	-11.683%
2026-08-20	23.7800	24.6300	23.7800	24.5700	+3.149%	16	2,602	-9.239%
2026-08-19	23.4500	24.6800	22.8000	23.8200	+9.166%	16	2,601	-6.381%
2026-08-18	17.8800	22.3000	17.8800	21.8200	+45.467%	39	2,604	+2.200%
2026-08-17	15.7200	16.4500	14.3000	15.0000	-3.537%	93	2,624	+48.667%
2026-08-14	14.2000	16.7600	13.7500	15.5500	+0.323%	158	2,604	+43.408%
2026-08-13	14.6700	15.5000	11.5000	15.5000	+5.802%	95	2,636	+43.871%
2026-08-12	15.3500	16.2400	14.3400	14.6500	-46.337%	218	2,658	+52.218%
2026-08-11	26.7000	27.7500	26.6700	27.3000	-0.727%	109	2,567	-18.315%
2026-08-10	26.8600	27.5000	26.8600	27.5000	-1.610%	6	2,530	-18.909%
2026-08-07	27.9500	27.9500	27.9500	27.9500	-3.454%	1	2,527	-20.215%
2026-08-06	28.9500	28.9500	28.9500	28.9500	+5.850%	5	2,526	-22.971%
2026-08-05	27.3500	27.3500	27.3500	27.3500	+0.073%	15	2,521	-18.464%
2026-08-04	30.9500	30.9500	27.3300	27.3300	-16.829%	2	2,521	-18.405%
2026-08-03	33.3500	33.3500	32.7600	32.8600	-16.978%	201	2,520	-32.136%
2026-07-30	44.2800	44.2800	39.5800	39.5800	-17.197%	204	2,558	-43.658%
2026-07-29	45.6700	49.6300	45.6700	47.8000	+5.240%	205	2,357	-53.347%
2026-07-28	46.8400	46.8400	45.4200	45.4200	+7.630%	4	2,258	-50.903%
2026-07-27	42.2000	42.2000	42.2000	42.2000	+22.425%	1	2,257	-47.156%
2026-07-23	34.4700	34.4700	34.4700	34.4700	+1.892%	1	2,257	-35.306%
2026-07-22	33.8300	33.8300	33.8300	33.8300	-10.856%	5	2,258	-34.082%
2026-07-21	37.9500	37.9500	37.9500	37.9500	-6.180%	1	2,258	-41.238%
2026-07-16	39.7000	40.7500	39.7000	40.4500	+3.718%	61	2,258	-44.870%
2026-07-15	39.0000	39.0000	39.0000	39.0000	+8.544%	25	2,217	-42.821%
2026-07-14	35.4000	35.9300	35.4000	35.9300	+8.813%	3	2,192	-37.935%
2026-07-13	31.8500	33.1500	31.7400	33.0200	+1.819%	7	2,194	-32.465%
2026-07-08	31.4800	32.4300	31.4800	32.4300	-8.648%	3	2,194	-31.237%
2026-07-07	35.5000	35.5000	35.5000	35.5000	+11.285%	1	2,195	-37.183%
2026-07-06	31.9000	31.9000	31.9000	31.9000	-10.469%	2	2,196	-30.094%
2026-07-02	34.7000	36.1500	34.7000	35.6300	+11.868%	107	2,258	-37.412%
2026-07-01	31.0000	31.8500	31.0000	31.8500	+27.912%	505	2,258	-29.984%
2026-06-30	24.9000	24.9000	24.9000	24.9000	-7.263%	7	2,376	-10.442%
2026-06-29	28.5000	28.5000	26.8500	26.8500	-0.371%	52	2,376	-16.946%
2026-06-26	27.0500	27.7500	26.9500	26.9500	+4.054%	3	2,325	-17.254%
2026-06-25	25.0500	25.9000	24.9500	25.9000	+16.143%	209	2,326	-13.900%
2026-06-23	24.4700	24.4700	21.1600	22.3000	+6.039%	1,515	2,249	0.000%
2026-06-22	18.8500	21.0300	18.8500	21.0300	+10.742%	6	1,386	+6.039%
2026-06-18	19.1300	19.6500	18.3800	18.9900	-2.415%	11	1,245	+17.430%
2026-06-17	18.4400	19.4600	17.5000	19.4600	+1.354%	1,095	1,245	+14.594%
2026-06-16	20.3100	20.4100	18.7500	19.2000	-15.194%	120	1,245	+16.146%
2026-06-15	23.4200	23.4200	22.5500	22.6400	-24.734%	16	1,214	-1.502%
2026-06-11	30.0800	30.0800	30.0800	30.0800	+5.433%	1	1,208	-25.864%
2026-06-10	27.4000	29.4000	26.9800	28.5300	+7.054%	53	1,207	-21.837%
2026-06-05	26.6500	26.6500	26.6500	26.6500	+11.975%	5	1,254	-16.323%
2026-06-04	23.5000	23.8000	23.5000	23.8000	+8.924%	2	1,254	-6.303%
2026-06-03	21.9700	21.9700	21.8500	21.8500	+18.236%	10	1,255	+2.059%
2026-06-01	18.6500	19.3300	17.7000	18.4800	-23.794%	590	1,249	+20.671%
2026-05-29	24.7600	24.7600	24.2500	24.2500	-0.165%	216	1,428	-8.041%
2026-05-28	22.9000	24.2900	22.9000	24.2900	+3.538%	3	1,428	-8.193%
2026-05-26	23.7000	23.7000	23.4600	23.4600	-0.803%	101	1,429	-4.945%
2026-05-22	23.3900	23.6500	23.3900	23.6500	-8.687%	13	1,352	-5.708%
2026-05-20	25.9000	25.9000	25.9000	25.9000	-4.884%	100	1,352	-13.900%
2026-05-19	28.0300	28.0300	26.9900	27.2300	+5.054%	9	1,344	-18.105%
2026-05-18	26.1000	26.1500	25.9200	25.9200	+10.064%	103	1,344	-13.966%
2026-05-15	23.7300	23.7300	23.3500	23.5500	+9.790%	104	1,344	-5.308%
2026-05-14	20.6000	21.4500	20.6000	21.4500	-2.278%	2	1,290	+3.963%
2026-05-13	23.0400	23.0400	21.9500	21.9500	-12.445%	23	1,276	+1.595%
2026-05-12	25.0500	25.0700	25.0500	25.0700	+20.819%	4	1,276	-11.049%
2026-05-11	20.0000	20.7500	20.0000	20.7500	-5.467%	2	1,276	+7.470%
2026-05-08	22.5000	22.5000	21.8500	21.9500	+21.674%	3	1,275	+1.595%
2026-05-07	18.1500	18.2800	18.0100	18.0400	+12.050%	580	1,276	+23.614%
2026-05-06	16.9800	16.9800	16.0200	16.1000	-12.973%	17	698	+38.509%
2026-05-05	18.5000	18.5000	18.5000	18.5000	-2.683%	1	692	+20.541%
2026-05-04	19.2500	20.0000	19.0100	19.0100	-11.581%	27	691	+17.307%
2026-05-01	21.5000	21.5000	21.5000	21.5000	-8.120%	1	698	+3.721%
2026-04-30	23.4000	23.4000	23.4000	23.4000	-2.337%	5	698	-4.701%
2026-04-29	23.9600	23.9600	23.9600	23.9600	-4.921%	100	693	-6.928%
2026-04-24	25.2000	25.2000	25.2000	25.2000	+13.157%	15	593	-11.508%
2026-04-23	22.2700	22.2700	22.2700	22.2700	+3.581%	1	593	+0.135%
2026-04-21	21.0000	21.5000	21.0000	21.5000	+0.233%	402	193	+3.721%
2026-04-20	21.6500	21.6500	21.4500	21.4500	+1.418%	2	193	+3.963%
2026-04-17	21.6000	22.0500	21.1500	21.1500	-2.759%	111	192	+5.437%
2026-04-16	21.7500	21.7500	21.7500	21.7500	-7.839%	4	84	+2.529%
2026-04-14	23.6000	23.6000	23.6000	23.6000	-8.492%	5	84	-5.508%
2026-04-13	27.3200	27.3200	25.7900	25.7900	-5.807%	54	84	-13.532%
2026-04-10	30.0500	30.0500	27.3800	27.3800	-19.209%	4	41	-18.554%
2026-04-08	33.8900	33.8900	33.8900	33.8900	-25.022%	1	41	-34.199%
2026-03-30	45.2000	45.2000	45.2000	45.2000	+3.456%	1	42	-50.664%
2026-03-27	43.6900	43.6900	43.6900	43.6900	+21.733%	2	41	-48.959%
2026-03-26	35.8900	35.8900	35.8900	35.8900	-7.974%	1	39	-37.866%
2026-03-17	38.4500	39.0000	38.4500	39.0000	-5.225%	11	39	-42.821%
2026-03-11	41.1500	41.1500	41.1500	41.1500	-11.505%	1	29	-45.808%
2026-03-09	46.6000	46.6000	46.5000	46.5000	+10.399%	2	29	-52.043%
2026-03-04	42.2200	42.2200	42.1200	42.1200	-0.941%	2	28	-47.056%
2026-02-27	42.5200	42.5200	42.5200	42.5200	+19.606%	20	28	-47.554%
2026-02-25	35.2600	35.5500	35.0500	35.5500	-11.589%	27	20	-37.271%
2026-02-20	40.2100	40.2100	40.2100	40.2100	0.000%	20	20	-44.541%

.dark-mode .CptJn3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CptJn3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P110CRWV Oct 16 2026 110.00 Put (CRWV261016P00110000)option OPRA

CRWV20261016P110
CRWV Oct 16 2026 110.00 Put (CRWV261016P00110000)
option OPRA