Dark

CRWV20261016P45
CRWV Oct 16 2026 45.00 Put (CRWV261016P00045000)
option OPRA

EOD

Oct 1, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0200	0.0200	0.000%	2	2,617	0.000%
2026-09-28	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,617	0.000%
2026-09-25	0.0100	0.0100	0.0100	0.0100	-66.667%	55	2,617	+100.000%
2026-09-22	0.0600	0.0600	0.0300	0.0300	-40.000%	3	2,572	-33.333%
2026-09-21	0.0200	0.0700	0.0100	0.0500	-16.667%	136	2,572	-60.000%
2026-09-18	0.0900	0.1000	0.0600	0.0600	0.000%	11	2,461	-66.667%
2026-09-17	0.0600	0.0800	0.0500	0.0600	-40.000%	66	2,472	-66.667%
2026-09-16	0.0600	0.1000	0.0600	0.1000	+42.857%	60	2,460	-80.000%
2026-09-15	0.0700	0.0700	0.0700	0.0700	0.000%	4	2,452	-71.429%
2026-09-14	0.1500	0.1500	0.0700	0.0700	-12.500%	15	2,454	-71.429%
2026-09-10	0.0600	0.0800	0.0500	0.0800	+33.333%	52	2,440	-75.000%
2026-09-09	0.0800	0.1200	0.0600	0.0600	+20.000%	204	2,446	-66.667%
2026-09-08	0.0600	0.0900	0.0300	0.0500	-37.500%	217	2,289	-60.000%
2026-09-04	0.0900	0.0900	0.0800	0.0800	-42.857%	4	2,258	-75.000%
2026-09-03	0.1200	0.1400	0.1200	0.1400	-6.667%	8	2,258	-85.714%
2026-09-02	0.1600	0.1600	0.1500	0.1500	0.000%	8	2,262	-86.667%
2026-09-01	0.1100	0.1500	0.1100	0.1500	0.000%	2	2,269	-86.667%
2026-08-31	0.1200	0.1600	0.1200	0.1500	0.000%	4	2,269	-86.667%
2026-08-28	0.1400	0.1600	0.1400	0.1500	-6.250%	6	2,269	-86.667%
2026-08-27	0.1600	0.1700	0.1500	0.1600	-15.789%	43	2,265	-87.500%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+5.556%	1	2,296	-89.474%
2026-08-25	0.2000	0.2000	0.1800	0.1800	-14.286%	15	2,296	-88.889%
2026-08-24	0.2300	0.2600	0.2000	0.2100	+5.000%	225	2,296	-90.476%
2026-08-20	0.1900	0.2100	0.1500	0.2000	+17.647%	53	2,255	-90.000%
2026-08-19	0.1600	0.1900	0.1600	0.1700	+13.333%	27	2,257	-88.235%
2026-08-18	0.1500	0.2300	0.1300	0.1500	+275.000%	21	2,254	-86.667%
2026-08-17	0.0700	0.0900	0.0400	0.0400	-60.000%	5	2,245	-50.000%
2026-08-14	0.1000	0.1600	0.1000	0.1000	-23.077%	18	2,244	-80.000%
2026-08-12	0.2300	0.2300	0.1000	0.1300	-67.500%	103	2,239	-84.615%
2026-08-11	0.4200	0.5000	0.3600	0.4000	-14.894%	90	2,240	-95.000%
2026-08-10	0.4900	0.5200	0.4700	0.4700	-14.545%	12	2,183	-95.745%
2026-08-07	0.6200	0.6200	0.5500	0.5500	-30.380%	2	2,186	-96.364%
2026-08-06	0.8100	0.8100	0.7800	0.7900	+8.219%	8	2,188	-97.468%
2026-08-05	0.7300	0.7300	0.7300	0.7300	-15.116%	1	2,185	-97.260%
2026-08-04	0.9600	0.9700	0.8500	0.8600	-29.508%	51	2,186	-97.674%
2026-08-03	2.2200	2.2200	1.2200	1.2200	-47.639%	26	2,187	-98.361%
2026-07-31	2.0700	2.3300	2.0700	2.3300	+19.487%	3	2,192	-99.142%
2026-07-30	2.8400	2.9700	1.9500	1.9500	-54.118%	102	2,192	-98.974%
2026-07-29	3.2500	4.2500	3.2500	4.2500	+32.813%	20	2,189	-99.529%
2026-07-28	2.8700	3.2600	2.8100	3.2000	+31.148%	61	2,186	-99.375%
2026-07-27	2.4000	2.5600	2.4000	2.4400	+6.087%	16	2,185	-99.180%
2026-07-24	1.9000	2.3000	1.8900	2.3000	+40.244%	11	2,192	-99.130%
2026-07-23	1.7100	1.7100	1.4600	1.6400	+3.145%	143	2,188	-98.780%
2026-07-22	1.6900	1.7000	1.5900	1.5900	-21.675%	21	2,184	-98.742%
2026-07-21	2.2700	2.2900	2.0000	2.0300	-20.703%	23	2,183	-99.015%
2026-07-20	2.3700	2.5700	2.2400	2.5600	-6.227%	150	2,187	-99.219%
2026-07-17	2.7700	2.9300	2.5400	2.7300	+6.226%	78	2,188	-99.267%
2026-07-16	2.3800	2.6000	2.3800	2.5700	+25.366%	68	2,184	-99.222%
2026-07-15	2.0100	2.2500	1.9900	2.0500	+23.494%	25	2,185	-99.024%
2026-07-14	1.6200	1.6600	1.6100	1.6600	-2.924%	6	2,177	-98.795%
2026-07-13	1.5800	1.7400	1.5200	1.7100	+26.667%	46	2,177	-98.830%
2026-07-10	1.4700	1.4900	1.2400	1.3500	0.000%	278	2,181	-98.519%
2026-07-09	1.5600	1.5600	1.3500	1.3500	-27.027%	149	2,278	-98.519%
2026-07-08	1.8200	1.8600	1.7000	1.8500	-9.756%	51	2,256	-98.919%
2026-07-07	2.2000	2.2200	2.0100	2.0500	+7.895%	67	2,258	-99.024%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-20.168%	4	2,255	-98.947%
2026-07-02	2.0000	2.4300	2.0000	2.3800	+30.055%	2,245	158	-99.160%
2026-07-01	1.7000	1.8300	1.6600	1.8300	+14.375%	4	158	-98.907%
2026-06-29	1.5000	1.6000	1.5000	1.6000	+6.667%	2	155	-98.750%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+11.111%	1	153	-98.667%
2026-06-23	1.3500	1.3500	1.3500	1.3500	+29.808%	1	152	-98.519%
2026-06-17	1.0400	1.0400	1.0400	1.0400	-13.333%	1	154	-98.077%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-41.176%	1	154	-98.333%
2026-06-10	1.9000	2.0400	1.8600	2.0400	+20.000%	50	154	-99.020%
2026-06-09	1.5000	1.7000	1.5000	1.7000	+21.429%	3	113	-98.824%
2026-06-08	1.4000	1.4000	1.4000	1.4000	+25.000%	2	110	-98.571%
2026-06-03	1.1200	1.1200	1.1200	1.1200	+27.273%	2	112	-98.214%
2026-06-01	0.8800	0.8800	0.8800	0.8800	-34.815%	4	112	-97.727%
2026-05-29	1.3500	1.3500	1.3500	1.3500	-10.000%	3	108	-98.519%
2026-05-27	1.3600	1.5000	1.3600	1.5000	+17.188%	4	105	-98.667%
2026-05-26	1.2800	1.2800	1.2800	1.2800	-12.925%	1	101	-98.438%
2026-05-20	1.4700	1.4700	1.4700	1.4700	-13.529%	1	101	-98.639%
2026-05-19	1.5200	1.7000	1.5200	1.7000	+10.390%	3	94	-98.824%
2026-05-18	1.4000	1.5400	1.3100	1.5400	+22.222%	23	94	-98.701%
2026-05-13	1.2500	1.3000	1.2500	1.2600	-10.000%	131	94	-98.413%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+12.000%	1	44	-98.571%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+6.838%	1	44	-98.400%
2026-05-08	1.2000	1.3000	1.1700	1.1700	+6.364%	4	43	-98.291%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-21.429%	1	39	-98.182%
2026-05-05	1.4500	1.4500	1.4000	1.4000	-32.039%	2	38	-98.571%
2026-04-27	2.0600	2.0600	2.0600	2.0600	+42.069%	1	36	-99.029%
2026-04-17	1.5500	1.5500	1.4500	1.4500	-37.229%	2	37	-98.621%
2026-04-13	2.3100	2.3100	2.3100	2.3100	0.000%	1	36	-99.134%
2026-04-10	3.5600	3.5600	2.3100	2.3100	-24.262%	4	37	-99.134%
2026-04-09	3.0500	3.0500	3.0500	3.0500	-1.613%	1	37	-99.344%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-20.103%	1	36	-99.355%
2026-04-07	3.8800	3.8800	3.8800	3.8800	-3.000%	10	37	-99.485%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-11.111%	1	45	-99.500%
2026-04-02	4.5000	4.5000	4.5000	4.5000	+5.882%	1	43	-99.556%
2026-04-01	4.1300	4.2500	4.1000	4.2500	-27.350%	5	43	-99.529%
2026-03-30	4.8000	5.8500	4.8000	5.8500	+22.129%	16	40	-99.658%
2026-03-27	4.7900	4.7900	4.7900	4.7900	+19.451%	1	24	-99.582%
2026-03-26	4.0000	4.0100	4.0000	4.0100	+12.011%	10	23	-99.501%
2026-03-25	3.5000	3.5800	3.5000	3.5800	-20.444%	10	22	-99.441%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-6.250%	1	12	-99.556%
2026-03-13	4.7500	4.8000	4.7500	4.8000	0.000%	11	11	-99.583%

.dark-mode .H3Fq6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3Fq6t{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P45CRWV Oct 16 2026 45.00 Put (CRWV261016P00045000)option OPRA

CRWV20261016P45
CRWV Oct 16 2026 45.00 Put (CRWV261016P00045000)
option OPRA