Dark

CRWV20261016P40
CRWV Oct 16 2026 40.00 Put (CRWV261016P00040000)
option OPRA

EOD

Oct 1, 2026

0.0100-50.000%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	-50.000%	7	1,340	0.000%
2026-09-24	0.0400	0.0400	0.0200	0.0200	-50.000%	961	1,340	-50.000%
2026-09-23	0.0400	0.0400	0.0300	0.0400	+100.000%	13	1,636	-75.000%
2026-09-21	0.0400	0.0600	0.0100	0.0200	-50.000%	10	1,631	-50.000%
2026-09-18	0.0700	0.0700	0.0200	0.0400	0.000%	488	1,635	-75.000%
2026-09-17	0.0600	0.0700	0.0300	0.0400	+33.333%	24	1,294	-75.000%
2026-09-16	0.0700	0.0700	0.0100	0.0300	+50.000%	34	1,295	-66.667%
2026-09-15	0.0600	0.0600	0.0100	0.0200	-50.000%	4	1,297	-50.000%
2026-09-11	0.0500	0.0500	0.0400	0.0400	+33.333%	4	1,297	-75.000%
2026-09-10	0.0500	0.0600	0.0300	0.0300	-40.000%	16	1,297	-66.667%
2026-09-09	0.0300	0.0600	0.0300	0.0500	+66.667%	257	1,288	-80.000%
2026-09-08	0.0500	0.0500	0.0300	0.0300	-25.000%	6	1,197	-66.667%
2026-09-04	0.0500	0.0500	0.0400	0.0400	-33.333%	7	1,202	-75.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	0.000%	5	1,202	-83.333%
2026-09-02	0.0800	0.0800	0.0600	0.0600	-25.000%	22	1,207	-83.333%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-27.273%	255	1,217	-87.500%
2026-08-31	0.1100	0.1100	0.1100	0.1100	+10.000%	50	1,326	-90.909%
2026-08-28	0.0700	0.1000	0.0700	0.1000	+11.111%	187	1,309	-90.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	0.000%	438	1,495	-88.889%
2026-08-26	0.1800	0.1800	0.0900	0.0900	-18.182%	41	1,497	-88.889%
2026-08-24	0.2100	0.2100	0.1100	0.1100	+22.222%	26	1,486	-90.909%
2026-08-21	0.0700	0.1400	0.0700	0.0900	-18.182%	51	1,490	-88.889%
2026-08-20	0.0900	0.2000	0.0900	0.1100	+37.500%	67	1,516	-90.909%
2026-08-19	0.1300	0.1300	0.0700	0.0800	0.000%	22	1,495	-87.500%
2026-08-18	0.1100	0.1800	0.0600	0.0800	-46.667%	28	1,491	-87.500%
2026-08-17	0.1000	0.1500	0.0200	0.1500	-44.444%	814	1,478	-93.333%
2026-08-14	0.1000	0.2700	0.0700	0.2700	+350.000%	13	2,105	-96.296%
2026-08-13	0.1500	0.1500	0.0600	0.0600	0.000%	5	2,103	-83.333%
2026-08-12	0.1000	0.1400	0.0500	0.0600	-78.571%	405	2,108	-83.333%
2026-08-11	0.2700	0.2800	0.1800	0.2800	+3.704%	79	2,367	-96.429%
2026-08-10	0.3900	0.3900	0.2200	0.2700	-10.000%	16	2,350	-96.296%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-42.308%	1	2,343	-96.667%
2026-08-06	0.5100	0.5200	0.4500	0.5200	0.000%	6	2,343	-98.077%
2026-08-05	0.5200	0.5200	0.5200	0.5200	-5.455%	2	2,346	-98.077%
2026-08-04	0.6000	0.6000	0.5000	0.5500	-25.676%	829	2,346	-98.182%
2026-08-03	1.4900	1.5000	0.7400	0.7400	-42.636%	69	1,679	-98.649%
2026-07-31	1.1200	1.4500	1.1200	1.2900	-7.194%	84	1,624	-99.225%
2026-07-30	1.9100	1.9100	1.3900	1.3900	-48.519%	21	1,565	-99.281%
2026-07-29	2.1000	2.8000	2.1000	2.7000	+42.857%	20	1,567	-99.630%
2026-07-28	1.8800	2.1500	1.6800	1.8900	+19.620%	42	1,558	-99.471%
2026-07-27	1.3000	1.5900	1.3000	1.5800	+4.636%	203	1,528	-99.367%
2026-07-24	1.1800	1.5100	1.1800	1.5100	+60.638%	121	1,328	-99.338%
2026-07-23	1.0900	1.0900	0.9400	0.9400	-6.931%	22	1,318	-98.936%
2026-07-22	1.0700	1.0700	1.0100	1.0100	-24.060%	2	1,321	-99.010%
2026-07-21	1.5400	1.5400	1.3200	1.3300	-11.921%	20	1,320	-99.248%
2026-07-20	1.5200	1.5200	1.4200	1.5100	-13.714%	12	1,320	-99.338%
2026-07-17	1.8400	1.8600	1.6500	1.7500	+6.061%	39	1,318	-99.429%
2026-07-16	1.4600	1.6500	1.4600	1.6500	+26.923%	51	1,301	-99.394%
2026-07-15	1.3300	1.4300	1.2900	1.3000	+4.000%	30	1,319	-99.231%
2026-07-14	1.1400	1.2700	1.0200	1.2500	+12.613%	72	1,315	-99.200%
2026-07-13	0.8900	1.1100	0.8100	1.1100	+37.037%	121	1,338	-99.099%
2026-07-10	0.9800	0.9800	0.7600	0.8100	-10.989%	99	1,370	-98.765%
2026-07-09	0.8600	1.0200	0.8300	0.9100	-27.200%	54	1,371	-98.901%
2026-07-08	1.2700	1.2700	1.2500	1.2500	-6.716%	6	1,371	-99.200%
2026-07-07	1.5000	1.5300	1.2200	1.3400	-17.284%	84	1,374	-99.254%
2026-07-02	1.3100	1.6600	1.3100	1.6200	+38.462%	54	1,363	-99.383%
2026-07-01	1.0100	1.1700	1.0000	1.1700	+42.683%	18	1,363	-99.145%
2026-06-30	0.9100	0.9100	0.8200	0.8200	-10.870%	5	1,359	-98.780%
2026-06-26	0.9400	0.9400	0.9200	0.9200	-4.167%	300	1,358	-98.913%
2026-06-24	0.9600	0.9600	0.8900	0.9600	+15.663%	300	1,372	-98.958%
2026-06-23	0.8300	0.8300	0.8300	0.8300	-30.252%	5	1,244	-98.795%
2026-06-10	1.2100	1.2100	1.1900	1.1900	+20.202%	8	1,241	-99.160%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-12.389%	1	1,240	-98.990%
2026-06-05	0.9400	1.1300	0.8800	1.1300	+44.872%	36	1,240	-99.115%
2026-06-04	0.7600	0.8000	0.7600	0.7800	+9.859%	228	1,224	-98.718%
2026-06-03	0.8000	0.8000	0.7100	0.7100	+20.339%	7	1,103	-98.592%
2026-06-02	0.5900	0.5900	0.5900	0.5900	-19.178%	1	1,105	-98.305%
2026-06-01	0.7300	0.7300	0.7300	0.7300	-9.877%	1	1,104	-98.630%
2026-05-29	0.8100	0.8100	0.8100	0.8100	-4.706%	1	1,105	-98.765%
2026-05-28	0.8500	0.8500	0.8500	0.8500	0.000%	30	1,104	-98.824%
2026-05-22	0.9500	0.9500	0.8400	0.8500	+21.429%	6	1,098	-98.824%
2026-05-21	0.8300	0.8300	0.7000	0.7000	-27.083%	2	1,100	-98.571%
2026-05-20	1.1600	1.1600	0.9600	0.9600	-4.000%	2	1,100	-98.958%
2026-05-19	1.0800	1.1400	1.0000	1.0000	-3.846%	81	1,017	-99.000%
2026-05-18	1.0200	1.0400	1.0200	1.0400	+14.286%	3	1,017	-99.038%
2026-05-15	0.9100	0.9100	0.9100	0.9100	-5.208%	2	1,017	-98.901%
2026-05-12	0.8400	0.9600	0.8400	0.9600	+21.519%	8	1,019	-98.958%
2026-05-11	0.7700	0.9000	0.7700	0.7900	-12.222%	13	1,025	-98.734%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-35.714%	1	1,012	-98.889%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+2.190%	2	1,011	-99.286%
2026-04-27	1.2300	1.3700	1.2300	1.3700	0.000%	7	1,011	-99.270%
2026-04-24	1.0400	1.3700	1.0400	1.3700	+21.239%	14	1,011	-99.270%
2026-04-23	1.0300	1.1300	1.0300	1.1300	+2.727%	12	1,017	-99.115%
2026-04-20	1.0500	1.1000	1.0500	1.1000	+4.762%	2	1,005	-99.091%
2026-04-17	1.0300	1.0500	0.9900	1.0500	-4.545%	5	1,004	-99.048%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-7.563%	5	1,002	-99.091%
2026-04-15	1.1700	1.1900	1.1700	1.1900	-36.702%	10	1,002	-99.160%
2026-04-10	2.7500	2.7500	1.6800	1.8800	-14.545%	18	1,007	-99.468%
2026-04-08	2.2500	2.2500	2.2000	2.2000	-21.429%	2	1,003	-99.545%
2026-04-06	2.7100	2.8000	2.7100	2.8000	-3.114%	3	1,002	-99.643%
2026-04-02	2.8900	2.8900	2.8900	2.8900	-3.020%	1	998	-99.654%
2026-04-01	2.8800	3.1500	2.8800	2.9800	-15.341%	16	998	-99.664%
2026-03-31	3.5200	3.5200	3.5200	3.5200	-8.571%	1	994	-99.716%
2026-03-30	4.0500	4.0500	3.8500	3.8500	+6.648%	3	994	-99.740%
2026-03-27	3.1000	3.6500	3.1000	3.6100	+38.846%	936	993	-99.723%
2026-03-26	2.6000	2.6000	2.6000	2.6000	+1.961%	1	57	-99.615%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-18.530%	1	56	-99.608%
2026-03-18	2.9800	3.1300	2.9800	3.1300	0.000%	3	57	-99.681%
2026-03-16	3.1300	3.1300	3.1300	3.1300	-18.701%	3	55	-99.681%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+1.583%	2	52	-99.740%
2026-03-11	4.1800	4.1800	3.7900	3.7900	-12.471%	27	50	-99.736%
2026-03-10	4.3300	4.3300	4.3300	4.3300	-13.226%	1	23	-99.769%
2026-03-09	4.9900	4.9900	4.9900	4.9900	+16.047%	7	22	-99.800%
2026-03-06	4.3000	4.3000	4.3000	4.3000	0.000%	20	15	-99.767%
2026-03-05	4.3000	4.3000	4.3000	4.3000	0.000%	5	5	-99.767%

.dark-mode .WcRrYW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcRrYW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P40CRWV Oct 16 2026 40.00 Put (CRWV261016P00040000)option OPRA

CRWV20261016P40
CRWV Oct 16 2026 40.00 Put (CRWV261016P00040000)
option OPRA