Dark

CRWV20261016P55
CRWV Oct 16 2026 55.00 Put (CRWV261016P00055000)
option OPRA

EOD

Oct 1, 2026

0.02000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0200	0.0200	0.000%	20	15,838	0.000%
2026-09-30	0.0100	0.0200	0.0100	0.0200	-33.333%	27	15,831	0.000%
2026-09-29	0.0300	0.0400	0.0300	0.0300	-40.000%	10	15,814	-33.333%
2026-09-28	0.0400	0.0500	0.0400	0.0500	+66.667%	7,825	15,822	-60.000%
2026-09-25	0.0400	0.0500	0.0300	0.0300	-25.000%	12	20,865	-33.333%
2026-09-24	0.0600	0.0700	0.0400	0.0400	-50.000%	97	20,866	-50.000%
2026-09-23	0.0600	0.0800	0.0600	0.0800	0.000%	68	20,927	-75.000%
2026-09-22	0.1100	0.1100	0.0700	0.0800	-38.462%	36	20,989	-75.000%
2026-09-21	0.1700	0.1800	0.1100	0.1300	-38.095%	373	21,002	-84.615%
2026-09-18	0.2900	0.3000	0.2100	0.2100	-27.586%	419	20,917	-90.476%
2026-09-17	0.2600	0.3700	0.2600	0.2900	+16.000%	327	20,539	-93.103%
2026-09-16	0.2700	0.2700	0.2500	0.2500	-24.242%	8	20,282	-92.000%
2026-09-15	0.2200	0.3300	0.2200	0.3300	+26.923%	33	20,282	-93.939%
2026-09-14	0.2800	0.3000	0.2300	0.2600	+36.842%	74	20,279	-92.308%
2026-09-11	0.2500	0.2500	0.1900	0.1900	-32.143%	21	20,220	-89.474%
2026-09-10	0.2500	0.2800	0.2500	0.2800	+47.368%	5	20,230	-92.857%
2026-09-09	0.2200	0.2400	0.1700	0.1900	-5.000%	146	20,229	-89.474%
2026-09-08	0.2500	0.2500	0.1600	0.2000	-35.484%	149	20,312	-90.000%
2026-09-04	0.3100	0.3100	0.2900	0.3100	-20.513%	139	20,369	-93.548%
2026-09-03	0.5600	0.5600	0.3900	0.3900	-27.778%	200	20,369	-94.872%
2026-09-02	0.5700	0.5800	0.5000	0.5400	-1.818%	62	20,235	-96.296%
2026-09-01	0.5100	0.6000	0.5100	0.5500	+25.000%	79	20,206	-96.364%
2026-08-31	0.5700	0.5700	0.4400	0.4400	-25.424%	67	20,143	-95.455%
2026-08-28	0.6500	0.6500	0.5200	0.5900	+1.724%	161	20,146	-96.610%
2026-08-27	0.5500	0.6300	0.5000	0.5800	-6.452%	27	20,115	-96.552%
2026-08-26	0.4000	0.6500	0.4000	0.6200	-1.587%	29	20,104	-96.774%
2026-08-25	0.5800	0.6300	0.5800	0.6300	-13.699%	76	20,103	-96.825%
2026-08-24	0.8300	0.9200	0.7000	0.7300	+2.817%	17,820	20,109	-97.260%
2026-08-21	0.5300	0.7400	0.5300	0.7100	+7.576%	77	2,581	-97.183%
2026-08-20	0.6700	0.7000	0.5900	0.6600	+4.762%	359	2,572	-96.970%
2026-08-19	0.6500	0.7000	0.5200	0.6300	+1.613%	113	2,772	-96.825%
2026-08-18	0.4600	0.6200	0.4400	0.6200	+113.793%	71	2,918	-96.774%
2026-08-17	0.3700	0.3700	0.2900	0.2900	-12.121%	28	2,906	-93.103%
2026-08-14	0.3800	0.3800	0.2900	0.3300	+32.000%	58	2,901	-93.939%
2026-08-13	0.3100	0.3600	0.2500	0.2500	-24.242%	20	2,899	-92.000%
2026-08-12	0.7500	0.7500	0.2500	0.3300	-73.600%	409	2,903	-93.939%
2026-08-11	1.2300	1.4200	1.2300	1.2500	-10.714%	47	2,667	-98.400%
2026-08-10	1.5400	1.5400	1.3700	1.4000	-13.043%	57	2,679	-98.571%
2026-08-07	1.9300	1.9300	1.6100	1.6100	-24.057%	9	2,730	-98.758%
2026-08-06	2.2100	2.2100	2.0700	2.1200	+17.778%	4	2,731	-99.057%
2026-08-05	1.9200	1.9500	1.8000	1.8000	-18.182%	52	2,730	-98.889%
2026-08-04	2.6000	2.6000	2.1200	2.2000	-23.611%	22	2,732	-99.091%
2026-08-03	4.2700	4.2700	2.8500	2.8800	-43.529%	35	2,733	-99.306%
2026-07-31	3.3000	5.2500	3.3000	5.1000	+15.909%	235	2,755	-99.608%
2026-07-30	5.4600	5.7000	4.4000	4.4000	-46.667%	84	2,694	-99.545%
2026-07-29	6.5000	8.2500	6.5000	8.2500	+29.921%	817	2,667	-99.758%
2026-07-28	5.6500	6.8500	5.6500	6.3500	+17.593%	22	2,083	-99.685%
2026-07-27	4.9900	5.5500	4.9900	5.4000	+6.090%	28	2,076	-99.630%
2026-07-24	4.5000	5.0900	4.3000	5.0900	+47.536%	1,102	2,070	-99.607%
2026-07-23	3.5000	3.5000	3.4500	3.4500	+0.877%	112	1,049	-99.420%
2026-07-22	4.4500	4.4500	3.4200	3.4200	-22.273%	20	1,025	-99.415%
2026-07-21	4.5000	4.5000	4.1300	4.4000	-0.452%	137	1,029	-99.545%
2026-07-20	4.7200	4.7200	4.4200	4.4200	-19.490%	3	901	-99.548%
2026-07-17	5.7800	6.0000	5.4900	5.4900	+2.617%	49	901	-99.636%
2026-07-16	4.8500	5.3500	4.8500	5.3500	+22.989%	44	895	-99.626%
2026-07-15	4.3500	4.7100	4.3500	4.3500	+4.819%	65	890	-99.540%
2026-07-14	4.0100	4.3000	4.0100	4.1500	+18.571%	5	834	-99.518%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+19.863%	5	829	-99.429%
2026-07-09	2.9200	2.9200	2.9200	2.9200	-32.093%	48	824	-99.315%
2026-07-07	4.3000	4.3000	4.3000	4.3000	+14.667%	2	855	-99.535%
2026-07-06	3.8200	3.8200	3.7500	3.7500	-20.213%	2	855	-99.467%
2026-07-02	4.2500	4.7300	4.1500	4.7000	+36.232%	90	806	-99.574%
2026-07-01	3.2200	3.7000	3.2200	3.4500	+36.364%	29	806	-99.420%
2026-06-30	2.5000	2.5300	2.5000	2.5300	-18.387%	2	794	-99.209%
2026-06-29	3.1000	3.1000	3.1000	3.1000	+39.013%	1	793	-99.355%
2026-06-22	2.2300	2.2300	2.2300	2.2300	+13.198%	1	792	-99.103%
2026-06-18	1.8700	1.9700	1.8700	1.9700	-8.796%	5	794	-98.985%
2026-06-15	2.1600	2.1600	2.1600	2.1600	-30.323%	1	794	-99.074%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-20.513%	6	793	-99.355%
2026-06-11	3.9400	3.9400	3.9000	3.9000	+8.333%	16	794	-99.487%
2026-06-10	3.1300	3.6500	3.1000	3.6000	+9.422%	13	809	-99.444%
2026-06-09	3.2800	3.2900	3.2800	3.2900	-0.303%	25	814	-99.392%
2026-06-05	2.6500	3.3000	2.6500	3.3000	+35.246%	27	801	-99.394%
2026-06-04	2.4500	2.4500	2.4200	2.4400	+19.024%	8	775	-99.180%
2026-06-03	2.0500	2.0500	2.0500	2.0500	+7.895%	5	774	-99.024%
2026-06-02	1.6500	1.9000	1.6500	1.9000	-33.333%	17	771	-98.947%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+8.365%	5	772	-99.298%
2026-05-26	2.4700	2.6300	2.4700	2.6300	+8.230%	12	772	-99.240%
2026-05-22	2.4300	2.4300	2.4300	2.4300	-17.905%	1	767	-99.177%
2026-05-20	3.0000	3.0000	2.9500	2.9600	-0.671%	22	767	-99.324%
2026-05-19	2.9400	2.9800	2.9400	2.9800	+6.810%	10	766	-99.329%
2026-05-18	2.8500	2.8500	2.7900	2.7900	+16.250%	2	766	-99.283%
2026-05-13	2.4000	2.4000	2.4000	2.4000	-15.789%	1	766	-99.167%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+33.803%	1	766	-99.298%
2026-05-11	2.1300	2.1300	2.1300	2.1300	-14.800%	1	766	-99.061%
2026-05-08	2.5000	2.5000	2.5000	2.5000	+19.048%	1	766	-99.200%
2026-05-07	2.0200	2.2700	2.0200	2.1000	+5.000%	66	765	-99.048%
2026-05-06	2.0900	2.0900	2.0000	2.0000	-40.476%	2	755	-99.000%
2026-04-29	3.3600	3.3600	3.3600	3.3600	-7.692%	1	756	-99.405%
2026-04-27	3.6400	3.6400	3.6400	3.6400	+5.507%	1	756	-99.451%
2026-04-24	2.9600	3.6000	2.9600	3.4500	+29.213%	668	755	-99.420%
2026-04-20	2.8800	2.8800	2.6700	2.6700	+5.118%	2	980	-99.251%
2026-04-17	2.8200	2.8200	2.5400	2.5400	-15.333%	2	980	-99.213%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-6.832%	5	981	-99.333%
2026-04-15	3.2500	3.2500	3.1000	3.2200	-0.923%	1,864	981	-99.379%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-17.303%	1	2,154	-99.385%
2026-04-13	3.9000	3.9500	3.9000	3.9300	-14.565%	40	2,154	-99.491%
2026-04-10	4.5300	4.6000	4.5300	4.6000	-9.627%	11	2,154	-99.565%
2026-04-09	6.1000	6.1000	5.0900	5.0900	-8.453%	16	2,154	-99.607%
2026-04-08	5.5900	5.5900	5.5600	5.5600	-16.642%	2	2,139	-99.640%
2026-04-06	6.6700	6.6700	6.6700	6.6700	-4.714%	2	2,139	-99.700%
2026-04-01	7.5200	7.5200	7.0000	7.0000	-9.209%	2,810	2,140	-99.714%
2026-03-31	7.9500	7.9500	7.7100	7.7100	-18.413%	2	103	-99.741%
2026-03-30	9.2500	9.4500	9.2500	9.4500	+18.868%	11	102	-99.788%
2026-03-27	7.9500	7.9500	7.9500	7.9500	+17.778%	1	91	-99.748%
2026-03-26	6.7500	6.7500	6.7500	6.7500	+10.656%	1	90	-99.704%
2026-03-25	6.1500	6.1500	6.1000	6.1000	-15.278%	12	90	-99.672%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-0.690%	2	90	-99.722%
2026-03-18	7.2000	7.2500	7.2000	7.2500	-3.462%	40	89	-99.724%
2026-03-17	7.5100	7.5100	7.5100	7.5100	-5.535%	1	69	-99.734%
2026-03-13	7.9500	7.9500	7.9500	7.9500	-20.500%	1	68	-99.748%
2026-03-09	10.5000	10.5000	10.0000	10.0000	+1.523%	11	67	-99.800%
2026-03-05	9.8500	9.8500	9.8500	9.8500	+5.348%	20	66	-99.797%
2026-03-04	9.3500	9.3500	9.3500	9.3500	-11.206%	1	83	-99.786%
2026-03-03	10.5500	10.5500	10.5300	10.5300	+7.012%	10	83	-99.810%
2026-03-02	9.7800	9.8400	9.7800	9.8400	-1.106%	2	78	-99.797%
2026-02-27	9.4000	10.2000	9.4000	9.9500	+30.921%	16	77	-99.799%
2026-02-26	7.6000	7.6000	7.6000	7.6000	+2.703%	15	61	-99.737%
2026-02-25	7.4500	7.4500	7.4000	7.4000	-18.232%	45	1	-99.730%
2026-02-20	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	-99.779%

.dark-mode .yvQsXG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvQsXG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P55CRWV Oct 16 2026 55.00 Put (CRWV261016P00055000)option OPRA

CRWV20261016P55
CRWV Oct 16 2026 55.00 Put (CRWV261016P00055000)
option OPRA