Dark

CRWV20261016P70
CRWV Oct 16 2026 70.00 Put (CRWV261016P00070000)
option OPRA

EOD

Aug 13, 2026

1.25-13.793%(-0.20)379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3900	1.4500	1.0200	1.2500	-13.793%	379	6,941	0.000%
2026-08-12	1.7500	2.0100	1.3500	1.4500	-66.279%	404	6,678	-13.793%
2026-08-11	4.0000	4.7000	4.0000	4.3000	-8.511%	502	6,892	-70.930%
2026-08-10	4.5800	4.9500	4.5500	4.7000	-4.082%	43	6,460	-73.404%
2026-08-07	5.5000	5.9000	4.8500	4.9000	-20.968%	232	6,432	-74.490%
2026-08-06	6.2700	6.2700	5.9300	6.2000	+16.981%	13	6,506	-79.839%
2026-08-05	5.8500	5.8500	5.3000	5.3000	-8.621%	17	6,498	-76.415%
2026-08-04	7.0000	7.0000	5.8000	5.8000	-23.179%	63	6,505	-78.448%
2026-08-03	11.8700	11.8700	7.5500	7.5500	-37.083%	87	6,488	-83.444%
2026-07-31	11.3000	12.2000	11.3000	12.0000	+11.940%	50	6,486	-89.583%
2026-07-30	13.4800	13.4800	10.5000	10.7200	-37.310%	417	6,480	-88.340%
2026-07-29	15.0000	17.1300	15.0000	17.1000	+20.848%	107	6,494	-92.690%
2026-07-28	13.5000	14.8600	13.5000	14.1500	+14.575%	94	6,426	-91.166%
2026-07-27	11.7000	12.7000	11.7000	12.3500	+5.556%	874	6,381	-89.879%
2026-07-24	9.8000	11.7000	9.8000	11.7000	+46.250%	44	5,675	-89.316%
2026-07-23	8.6300	8.6300	8.0000	8.0000	-4.762%	18	5,647	-84.375%
2026-07-22	8.4500	8.6400	8.4000	8.4000	-16.418%	31	5,656	-85.119%
2026-07-21	10.8500	10.8500	9.7000	10.0500	-14.395%	91	5,655	-87.562%
2026-07-20	10.4100	11.8500	10.4100	11.7400	-1.757%	55	5,669	-89.353%
2026-07-17	12.5400	13.4300	11.8200	11.9500	+1.100%	41	5,643	-89.540%
2026-07-16	10.4500	12.0500	10.4500	11.8200	+16.453%	1,644	5,597	-89.425%
2026-07-15	9.6500	10.9400	9.6500	10.1500	+6.842%	101	3,994	-87.685%
2026-07-14	8.9000	9.9000	8.8000	9.5000	+11.765%	17	3,965	-86.842%
2026-07-13	7.8000	8.5500	7.3500	8.5000	+24.269%	1,048	3,960	-85.294%
2026-07-10	7.1500	7.1500	6.7500	6.8400	-4.336%	48	2,996	-81.725%
2026-07-09	6.8500	7.1500	6.7500	7.1500	-8.098%	27	2,989	-82.517%
2026-07-08	8.3800	8.3800	7.7800	7.7800	-21.175%	15	3,008	-83.933%
2026-07-07	9.9000	9.9000	9.8700	9.8700	+17.500%	2	2,999	-87.335%
2026-07-06	8.4400	8.5000	8.4000	8.4000	-15.747%	18	2,997	-85.119%
2026-07-02	8.5200	10.2700	8.5200	9.9700	+20.848%	115	2,910	-87.462%
2026-07-01	7.2500	8.4500	7.2500	8.2500	+42.241%	54	2,910	-84.848%
2026-06-30	5.9000	5.9600	5.8000	5.8000	-9.938%	14	2,863	-78.448%
2026-06-29	6.4400	6.4400	6.4400	6.4400	+6.446%	1	2,858	-80.590%
2026-06-25	6.0500	6.0500	6.0500	6.0500	-6.347%	1	2,858	-79.339%
2026-06-24	5.8000	6.4600	5.8000	6.4600	+13.135%	8	2,858	-80.650%
2026-06-23	5.9400	5.9400	5.7100	5.7100	+15.822%	3	2,859	-78.109%
2026-06-22	4.3000	5.3000	4.3000	4.9300	+16.000%	21	2,856	-74.645%
2026-06-18	4.2500	4.2500	4.2500	4.2500	+0.236%	2	2,854	-70.588%
2026-06-17	4.2400	4.2400	4.0500	4.2400	-4.719%	7	2,854	-70.519%
2026-06-16	4.4500	4.5000	4.4500	4.4500	-18.048%	79	2,854	-71.910%
2026-06-15	5.6500	5.6500	5.4300	5.4300	-16.204%	51	2,932	-76.980%
2026-06-12	7.4000	7.4000	6.4800	6.4800	-25.517%	72	2,893	-80.710%
2026-06-11	8.3500	8.7000	8.3500	8.7000	+8.479%	14	2,823	-85.632%
2026-06-10	6.9600	8.0200	6.9600	8.0200	+11.855%	765	2,818	-84.414%
2026-06-05	6.5400	7.1700	6.5400	7.1700	+28.036%	8	2,060	-82.566%
2026-06-04	5.9000	5.9000	5.6000	5.6000	+7.692%	4	2,062	-77.679%
2026-06-03	5.0100	5.2000	5.0000	5.2000	+16.854%	45	2,060	-75.962%
2026-06-02	3.7100	4.4500	3.7100	4.4500	+3.488%	7	2,097	-71.910%
2026-06-01	4.5000	4.5000	4.3000	4.3000	-25.862%	11	2,090	-70.930%
2026-05-29	6.2000	6.2000	5.8000	5.8000	-10.078%	47	2,100	-78.448%
2026-05-27	6.7500	6.7500	6.4500	6.4500	+7.143%	21	2,057	-80.620%
2026-05-26	6.0200	6.0200	6.0200	6.0200	+3.793%	4	2,058	-79.236%
2026-05-21	5.8000	5.8000	5.8000	5.8000	-21.622%	2	2,058	-78.448%
2026-05-19	7.1000	7.4000	7.1000	7.4000	+12.291%	35	2,058	-83.108%
2026-05-18	6.5000	6.5900	6.5000	6.5900	+13.230%	2	2,082	-81.032%
2026-05-15	5.8200	5.8200	5.8200	5.8200	+8.785%	1	2,082	-78.522%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-17.692%	81	2,081	-76.636%
2026-05-12	6.0500	6.5000	6.0500	6.5000	+26.953%	22	1,978	-80.769%
2026-05-11	5.1200	5.1400	5.0800	5.1200	-6.055%	26	1,978	-75.586%
2026-05-08	4.9400	5.6000	4.7900	5.4500	+34.901%	36	1,985	-77.064%
2026-05-06	4.4300	4.4300	4.0400	4.0400	-14.947%	32	1,959	-69.059%
2026-05-05	5.0000	5.0000	4.7500	4.7500	-6.312%	34	1,931	-73.684%
2026-05-04	5.6500	5.6500	5.0500	5.0700	-28.187%	6	1,939	-75.345%
2026-04-29	7.0200	7.0600	7.0200	7.0600	-8.312%	31	1,936	-82.295%
2026-04-28	10.0000	10.0000	7.5500	7.7000	+10.000%	34	1,965	-83.766%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+2.941%	1	1,948	-82.143%
2026-04-24	7.1000	7.1000	6.8000	6.8000	+14.286%	2,220	1,948	-81.618%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-0.833%	3	4,128	-78.992%
2026-04-21	5.2000	6.0000	5.2000	6.0000	0.000%	2	4,123	-79.167%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+6.383%	1	4,123	-79.167%
2026-04-17	5.6400	5.6400	5.6400	5.6400	-5.369%	1	4,124	-77.837%
2026-04-16	6.0000	6.0000	5.9600	5.9600	-5.397%	26	4,123	-79.027%
2026-04-15	6.7700	6.7700	6.3000	6.3000	-6.528%	7	4,136	-80.159%
2026-04-14	6.7100	6.7600	6.7100	6.7400	-13.032%	26	4,135	-81.454%
2026-04-13	8.6500	8.6500	7.6000	7.7500	-15.761%	48	4,111	-83.871%
2026-04-10	8.8200	9.2000	8.8200	9.2000	-9.804%	2,202	4,110	-86.413%
2026-04-09	10.9000	10.9000	9.9600	10.2000	-5.730%	9	1,908	-87.745%
2026-04-08	10.8800	10.9000	10.8000	10.8200	-12.742%	7	1,908	-88.447%
2026-04-07	13.1000	13.1000	12.4000	12.4000	-4.981%	60	1,908	-89.919%
2026-04-06	13.4000	13.4000	13.0500	13.0500	-1.880%	48	1,908	-90.421%
2026-04-02	13.2400	13.4000	13.2000	13.3000	-4.317%	21	1,907	-90.602%
2026-04-01	13.7500	14.3000	13.7500	13.9000	-6.836%	12	1,907	-91.007%
2026-03-31	15.5500	15.5500	14.9200	14.9200	-16.461%	10	1,904	-91.622%
2026-03-30	16.9500	17.8600	16.9500	17.8600	+24.200%	67	1,897	-93.001%
2026-03-27	14.3800	14.3800	14.3800	14.3800	+19.833%	1	1,866	-91.307%
2026-03-25	11.8200	12.0000	11.8200	12.0000	-9.091%	6	1,866	-89.583%
2026-03-24	13.3000	13.4900	13.2000	13.2000	+0.763%	3	1,870	-90.530%
2026-03-23	13.5100	13.5100	12.9500	13.1000	-12.375%	65	1,869	-90.458%
2026-03-19	14.9500	14.9500	14.9500	14.9500	+9.364%	2	1,825	-91.639%
2026-03-17	13.9900	13.9900	13.6700	13.6700	-3.732%	12	1,823	-90.856%
2026-03-16	14.2000	14.2000	14.2000	14.2000	-2.069%	15	1,815	-91.197%
2026-03-13	14.5000	14.5000	14.5000	14.5000	-4.918%	5	1,830	-91.379%
2026-03-12	15.2500	15.2500	15.2500	15.2500	+0.131%	5	1,825	-91.803%
2026-03-11	15.2500	15.2500	14.8000	15.2300	-12.971%	502	1,820	-91.793%
2026-03-09	18.1000	18.1000	17.5000	17.5000	-0.398%	4	1,318	-92.857%
2026-03-05	17.3000	17.5700	17.3000	17.5700	+8.793%	10	1,317	-92.886%
2026-03-04	16.2000	16.2000	16.1500	16.1500	-10.675%	2	1,307	-92.260%
2026-03-03	19.2000	19.5200	18.0800	18.0800	+5.361%	9	1,305	-93.086%
2026-03-02	17.1500	17.4500	16.9500	17.1600	-2.886%	2,441	1,310	-92.716%
2026-02-27	16.6600	17.6700	16.6600	17.6700	+33.358%	6	69	-92.926%
2026-02-25	13.2500	13.2500	13.2500	13.2500	-5.492%	1	63	-90.566%
2026-02-24	14.0000	14.4500	14.0000	14.0200	-9.548%	5	63	-91.084%
2026-02-23	15.4000	15.5000	15.4000	15.5000	+1.175%	59	60	-91.935%
2026-02-20	15.3200	15.3200	15.3200	15.3200	0.000%	1	1	-91.841%

.dark-mode .NqCzcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqCzcF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P70CRWV Oct 16 2026 70.00 Put (CRWV261016P00070000)option OPRA

CRWV20261016P70
CRWV Oct 16 2026 70.00 Put (CRWV261016P00070000)
option OPRA