Dark

CRWV20261016P50
CRWV Oct 16 2026 50.00 Put (CRWV261016P00050000)
option OPRA

EOD

Oct 1, 2026

0.02000.000%(0.0000)6

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%	6	12,273	0.000%
2026-09-30	0.0200	0.0200	0.0200	0.0200	-50.000%	5	12,274	0.000%
2026-09-29	0.0400	0.0400	0.0400	0.0400	+100.000%	5	12,279	-50.000%
2026-09-28	0.0600	0.0600	0.0100	0.0200	-33.333%	13	12,274	0.000%
2026-09-25	0.0100	0.0700	0.0100	0.0300	0.000%	125	12,284	-33.333%
2026-09-24	0.0700	0.0700	0.0100	0.0300	0.000%	162	12,234	-33.333%
2026-09-23	0.0700	0.0700	0.0300	0.0300	-25.000%	81	12,214	-33.333%
2026-09-22	0.0600	0.0600	0.0300	0.0400	-33.333%	117	12,272	-50.000%
2026-09-21	0.0500	0.0700	0.0500	0.0600	-40.000%	342	12,321	-66.667%
2026-09-18	0.1000	0.1300	0.1000	0.1000	-33.333%	172	12,313	-80.000%
2026-09-17	0.1200	0.1900	0.1200	0.1500	0.000%	167	12,293	-86.667%
2026-09-16	0.1100	0.1500	0.0900	0.1500	-11.765%	54	12,326	-86.667%
2026-09-15	0.1300	0.1700	0.1300	0.1700	+21.429%	161	12,274	-88.235%
2026-09-14	0.1700	0.1700	0.1400	0.1400	+16.667%	5	12,204	-85.714%
2026-09-11	0.1000	0.1200	0.1000	0.1200	-14.286%	744	12,202	-83.333%
2026-09-10	0.1200	0.1400	0.0900	0.1400	+40.000%	63	12,168	-85.714%
2026-09-09	0.1800	0.1800	0.1000	0.1000	0.000%	181	12,220	-80.000%
2026-09-08	0.1500	0.1500	0.1000	0.1000	-41.176%	512	12,239	-80.000%
2026-09-04	0.1900	0.1900	0.1400	0.1700	-19.048%	24	12,042	-88.235%
2026-09-03	0.2900	0.2900	0.2100	0.2100	-27.586%	72	12,042	-90.476%
2026-09-02	0.3400	0.3400	0.2600	0.2900	-12.121%	92	12,001	-93.103%
2026-09-01	0.3100	0.3300	0.2800	0.3300	+37.500%	18	11,999	-93.939%
2026-08-31	0.3100	0.3100	0.2400	0.2400	-14.286%	16	11,984	-91.667%
2026-08-28	0.3000	0.3300	0.2800	0.2800	-15.152%	334	11,975	-92.857%
2026-08-27	0.3000	0.3300	0.2800	0.3300	0.000%	10	11,979	-93.939%
2026-08-26	0.3300	0.3500	0.3300	0.3300	-2.941%	48	11,973	-93.939%
2026-08-25	0.3400	0.3700	0.3400	0.3400	-17.073%	63	12,006	-94.118%
2026-08-24	0.4800	0.5100	0.3800	0.4100	+2.500%	45	12,036	-95.122%
2026-08-21	0.3700	0.4100	0.3500	0.4000	+2.564%	50	11,998	-95.000%
2026-08-20	0.3700	0.3900	0.3400	0.3900	+34.483%	32	11,972	-94.872%
2026-08-19	0.3500	0.4200	0.2700	0.2900	0.000%	38	11,964	-93.103%
2026-08-18	0.2200	0.3200	0.2200	0.2900	+93.333%	54	11,949	-93.103%
2026-08-17	0.2000	0.2000	0.1400	0.1500	-11.765%	63	11,989	-86.667%
2026-08-14	0.1800	0.2000	0.1700	0.1700	-32.000%	35	11,972	-88.235%
2026-08-13	0.1500	0.2500	0.1500	0.2500	+19.048%	110	11,942	-92.000%
2026-08-12	0.3100	0.5900	0.0100	0.2100	-71.622%	122	11,863	-90.476%
2026-08-11	0.8000	0.8000	0.6800	0.7400	-11.905%	112	11,827	-97.297%
2026-08-10	0.8700	0.8800	0.8400	0.8400	-11.579%	14	11,817	-97.619%
2026-08-07	1.1500	1.1500	0.9500	0.9500	-29.104%	13	11,821	-97.895%
2026-08-06	1.4500	1.4500	1.3000	1.3400	+8.943%	16	11,814	-98.507%
2026-08-05	1.3700	1.3700	1.2300	1.2300	-17.450%	17	11,820	-98.374%
2026-08-04	1.6000	1.6300	1.3500	1.4900	-22.798%	529	11,821	-98.658%
2026-08-03	3.5600	3.5600	1.9200	1.9300	-44.380%	194	12,064	-98.964%
2026-07-31	2.7500	3.6000	2.7500	3.4700	+15.667%	557	12,128	-99.424%
2026-07-30	4.3400	4.3400	3.0000	3.0000	-47.552%	54	12,083	-99.333%
2026-07-29	4.6200	6.1200	4.6200	5.7200	+23.810%	125	12,092	-99.650%
2026-07-28	4.5000	4.9000	4.4500	4.6200	+22.222%	68	12,048	-99.567%
2026-07-27	3.3000	3.9000	3.3000	3.7800	+6.180%	3,107	12,055	-99.471%
2026-07-24	3.0000	3.5600	3.0000	3.5600	+45.902%	15	8,984	-99.438%
2026-07-23	2.3000	2.6200	2.3000	2.4400	+3.830%	225	8,980	-99.180%
2026-07-22	2.8900	2.8900	2.3500	2.3500	-21.667%	583	8,985	-99.149%
2026-07-21	3.3000	3.3000	3.0000	3.0000	-20.000%	35	9,102	-99.333%
2026-07-20	3.0900	3.8000	3.0900	3.7500	-4.580%	31	9,105	-99.467%
2026-07-17	4.2500	4.2500	3.8500	3.9300	+4.800%	137	9,107	-99.491%
2026-07-16	3.6500	3.7500	3.5500	3.7500	+20.968%	343	9,008	-99.467%
2026-07-15	2.8000	3.3800	2.8000	3.1000	+4.377%	104	9,124	-99.355%
2026-07-14	2.5000	2.9700	2.5000	2.9700	+17.391%	6	9,046	-99.327%
2026-07-13	2.2500	2.5300	2.2500	2.5300	+29.744%	46	9,042	-99.209%
2026-07-10	1.9500	1.9500	1.9500	1.9500	-2.500%	2	9,017	-98.974%
2026-07-09	2.2300	2.2300	2.0000	2.0000	-17.012%	266	9,017	-99.000%
2026-07-08	2.9500	2.9500	2.4100	2.4100	-18.855%	147	9,266	-99.170%
2026-07-07	3.2500	3.2500	2.9700	2.9700	+6.452%	79	9,350	-99.327%
2026-07-06	3.1100	3.1100	2.7900	2.7900	-17.211%	11	9,356	-99.283%
2026-07-02	2.6800	3.4000	2.6800	3.3700	+40.417%	2,695	6,915	-99.407%
2026-07-01	2.4200	2.6500	2.3300	2.4000	+37.143%	68	6,915	-99.167%
2026-06-30	1.9700	1.9700	1.7500	1.7500	-13.793%	50	6,910	-98.857%
2026-06-29	2.0300	2.0300	2.0300	2.0300	-3.333%	1	6,869	-99.015%
2026-06-26	2.1500	2.1500	2.1000	2.1000	+12.903%	7	6,869	-99.048%
2026-06-24	1.9000	1.9500	1.8600	1.8600	+8.772%	3	6,868	-98.925%
2026-06-22	1.7500	1.7500	1.7000	1.7100	+22.143%	6	6,869	-98.830%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+1.449%	1	6,865	-98.571%
2026-06-16	1.5500	1.5500	1.3800	1.3800	-25.806%	6	6,865	-98.551%
2026-06-15	1.8600	1.8600	1.8600	1.8600	-13.488%	10	6,865	-98.925%
2026-06-12	2.5600	2.5600	2.1500	2.1500	-16.988%	58	6,875	-99.070%
2026-06-11	2.9400	3.0100	2.5900	2.5900	-9.756%	13	6,871	-99.228%
2026-06-10	2.2900	2.8700	2.2900	2.8700	+27.556%	4,876	6,875	-99.303%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-7.025%	25	3,337	-99.111%
2026-06-05	2.0900	2.5300	2.0000	2.4200	+42.353%	34	3,362	-99.174%
2026-06-04	1.7500	1.7500	1.6500	1.7000	+9.677%	42	3,341	-98.824%
2026-06-03	1.5500	1.5500	1.5500	1.5500	+40.909%	3	3,334	-98.710%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-7.563%	7	3,331	-98.182%
2026-06-01	1.3000	1.3700	1.1900	1.1900	-32.000%	33	3,331	-98.319%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-5.914%	4	3,334	-98.857%
2026-05-28	1.8600	1.8600	1.8600	1.8600	+3.333%	5	3,334	-98.925%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-16.667%	2	3,334	-98.889%
2026-05-20	2.1600	2.1600	2.1600	2.1600	+2.857%	1	3,332	-99.074%
2026-05-19	2.1000	2.1000	2.1000	2.1000	+12.299%	10	3,322	-99.048%
2026-05-15	1.8400	1.8700	1.8400	1.8700	+3.315%	11	3,322	-98.930%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-5.729%	2	3,321	-98.895%
2026-05-12	1.9200	1.9200	1.9200	1.9200	+17.791%	10	3,311	-98.958%
2026-05-11	1.7600	1.7600	1.6200	1.6300	-12.834%	20	3,311	-98.773%
2026-05-08	1.7800	1.8700	1.6000	1.8700	+23.841%	30	3,321	-98.930%
2026-05-07	1.5100	1.5100	1.5100	1.5100	+2.721%	5	3,291	-98.675%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-20.541%	3	3,286	-98.639%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+3.352%	13	3,283	-98.919%
2026-05-04	1.7900	1.7900	1.7900	1.7900	-34.672%	25	3,283	-98.883%
2026-04-27	2.6500	2.7400	2.6500	2.7400	+5.385%	2	3,283	-99.270%
2026-04-24	2.2500	2.6000	2.2500	2.6000	+25.604%	3	3,282	-99.231%
2026-04-23	2.0700	2.0700	2.0700	2.0700	0.000%	1	3,281	-99.034%
2026-04-20	2.0700	2.0700	2.0700	2.0700	+1.471%	1	3,281	-99.034%
2026-04-17	2.0400	2.0400	2.0400	2.0400	-16.049%	10	3,280	-99.020%
2026-04-15	2.4300	2.4300	2.4300	2.4300	-3.187%	5	3,280	-99.177%
2026-04-14	2.6800	2.6800	2.5100	2.5100	-21.563%	3	3,285	-99.203%
2026-04-13	2.9600	3.2000	2.9600	3.2000	+1.266%	4	3,286	-99.375%
2026-04-10	3.6000	3.6000	3.1600	3.1600	-16.402%	5	3,282	-99.367%
2026-04-09	4.6500	4.6500	3.7500	3.7800	-10.000%	79	3,282	-99.471%
2026-04-08	4.1000	4.2000	4.1000	4.2000	-26.316%	26	3,287	-99.524%
2026-04-01	5.5500	5.7000	5.5500	5.7000	-5.785%	4	3,312	-99.649%
2026-03-31	6.8300	6.8300	6.0500	6.0500	-21.632%	7	3,308	-99.669%
2026-03-30	7.0000	7.7200	7.0000	7.7200	+39.099%	3,224	3,309	-99.741%
2026-03-18	5.7500	5.7500	5.4500	5.5500	-4.475%	92	122	-99.640%
2026-03-17	5.7500	5.8100	5.7500	5.8100	-1.525%	6	68	-99.656%
2026-03-16	5.9000	5.9000	5.9000	5.9000	-6.498%	1	67	-99.661%
2026-03-13	6.2000	6.3100	6.2000	6.3100	-4.249%	3	67	-99.683%
2026-03-12	6.5900	6.5900	6.5900	6.5900	-12.715%	1	65	-99.697%
2026-03-10	7.5700	7.6000	7.5500	7.5500	-7.927%	4	66	-99.735%
2026-03-09	8.2500	8.2500	8.2000	8.2000	+3.535%	3	65	-99.756%
2026-03-06	7.9200	7.9200	7.9200	7.9200	-0.627%	1	65	-99.747%
2026-03-05	7.3900	7.9700	7.3900	7.9700	+8.435%	2	64	-99.749%
2026-03-04	7.2500	7.3500	7.2500	7.3500	-5.769%	2	62	-99.728%
2026-03-02	7.9000	7.9000	7.8000	7.8000	-3.704%	33	62	-99.744%
2026-02-27	7.7000	8.1000	7.6500	8.1000	+30.435%	40	29	-99.753%
2026-02-26	7.0500	7.0500	6.2100	6.2100	+4.195%	7	10	-99.678%
2026-02-25	6.0000	6.0000	5.9600	5.9600	-22.597%	2	3	-99.664%
2026-02-20	7.7000	7.7000	7.7000	7.7000	0.000%	3	3	-99.740%

.dark-mode .XBz0rx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBz0rx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P50CRWV Oct 16 2026 50.00 Put (CRWV261016P00050000)option OPRA

CRWV20261016P50
CRWV Oct 16 2026 50.00 Put (CRWV261016P00050000)
option OPRA