Dark

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

EOD

Oct 1, 2026

0.2600-35.000%(-0.1400)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3600	0.4800	0.2600	0.2600	-35.000%	496	16,803	0.000%
2026-09-30	0.3500	0.4600	0.3500	0.4000	-23.077%	2,738	17,090	-35.000%
2026-09-29	0.5400	0.6200	0.3500	0.5200	-10.345%	1,506	16,793	-50.000%
2026-09-28	0.6000	0.7800	0.4800	0.5800	+13.725%	365	16,923	-55.172%
2026-09-25	0.4700	0.5900	0.4700	0.5100	+4.082%	1,434	16,876	-49.020%
2026-09-24	0.6600	0.8400	0.4400	0.4900	-35.526%	1,314	16,962	-46.939%
2026-09-23	0.9600	0.9600	0.6500	0.7600	-13.636%	1,727	17,465	-65.789%
2026-09-22	1.1400	1.1500	0.7600	0.8800	-23.478%	916	18,599	-70.455%
2026-09-21	1.7500	1.7500	0.9700	1.1500	-40.104%	1,598	18,636	-77.391%
2026-09-18	2.4400	2.4500	1.8900	1.9200	-22.892%	2,920	18,679	-86.458%
2026-09-17	2.0200	2.8800	2.0200	2.4900	+34.595%	3,270	17,890	-89.558%
2026-09-16	1.9300	2.2500	1.6900	1.8500	-24.180%	253	17,469	-85.946%
2026-09-15	2.0700	2.4800	1.7700	2.4400	+20.197%	616	17,404	-89.344%
2026-09-14	2.1000	2.2200	1.6900	2.0300	+65.041%	1,631	17,211	-87.192%
2026-09-11	1.4500	1.4900	1.2000	1.2300	-28.488%	1,854	17,130	-78.862%
2026-09-10	1.4700	1.7300	1.2800	1.7200	+63.810%	1,065	17,869	-84.884%
2026-09-09	0.9000	1.3700	0.9000	1.0500	+9.375%	17,013	25,960	-75.238%
2026-09-08	1.3300	1.5000	0.8000	0.9600	-45.455%	2,026	24,030	-72.917%
2026-09-04	2.1000	2.2000	1.6600	1.7600	-21.778%	742	23,692	-85.227%
2026-09-03	3.3000	3.3100	2.2500	2.2500	-25.000%	4,369	23,692	-88.444%
2026-09-02	3.2000	3.3500	2.8000	3.0000	-1.639%	2,158	20,956	-91.333%
2026-09-01	3.0000	3.3000	2.7100	3.0500	+29.237%	1,228	19,718	-91.475%
2026-08-31	2.9500	3.0500	2.3200	2.3600	-14.493%	317	19,036	-88.983%
2026-08-28	2.9200	3.0100	2.4500	2.7600	+3.759%	1,340	18,358	-90.580%
2026-08-27	2.3100	2.8500	2.1600	2.6600	-5.000%	1,328	18,577	-90.226%
2026-08-26	2.8400	3.0000	2.5500	2.8000	0.000%	845	18,439	-90.714%
2026-08-25	2.8000	2.9000	2.6000	2.8000	-12.500%	563	18,031	-90.714%
2026-08-24	3.5000	3.9000	2.9900	3.2000	+5.960%	2,778	17,816	-91.875%
2026-08-21	2.0700	3.1000	2.0700	3.0200	+4.861%	3,982	19,100	-91.391%
2026-08-20	2.8900	3.0300	2.4600	2.8800	+5.882%	5,516	20,012	-90.972%
2026-08-19	2.5200	3.1000	2.3000	2.7200	+8.800%	14,058	23,457	-90.441%
2026-08-18	1.6700	2.5100	1.6700	2.5000	+85.185%	495	6,893	-89.600%
2026-08-17	1.3700	1.5300	1.1900	1.3500	-8.163%	113	6,848	-80.741%
2026-08-14	1.2500	1.5600	1.2000	1.4700	+17.600%	243	6,850	-82.313%
2026-08-13	1.3900	1.4500	1.0200	1.2500	-13.793%	379	6,941	-79.200%
2026-08-12	1.7500	2.0100	1.3500	1.4500	-66.279%	404	6,678	-82.069%
2026-08-11	4.0000	4.7000	4.0000	4.3000	-8.511%	502	6,892	-93.953%
2026-08-10	4.5800	4.9500	4.5500	4.7000	-4.082%	43	6,460	-94.468%
2026-08-07	5.5000	5.9000	4.8500	4.9000	-20.968%	232	6,432	-94.694%
2026-08-06	6.2700	6.2700	5.9300	6.2000	+16.981%	13	6,506	-95.806%
2026-08-05	5.8500	5.8500	5.3000	5.3000	-8.621%	17	6,498	-95.094%
2026-08-04	7.0000	7.0000	5.8000	5.8000	-23.179%	63	6,505	-95.517%
2026-08-03	11.8700	11.8700	7.5500	7.5500	-37.083%	87	6,488	-96.556%
2026-07-31	11.3000	12.2000	11.3000	12.0000	+11.940%	50	6,486	-97.833%
2026-07-30	13.4800	13.4800	10.5000	10.7200	-37.310%	417	6,480	-97.575%
2026-07-29	15.0000	17.1300	15.0000	17.1000	+20.848%	107	6,494	-98.480%
2026-07-28	13.5000	14.8600	13.5000	14.1500	+14.575%	94	6,426	-98.163%
2026-07-27	11.7000	12.7000	11.7000	12.3500	+5.556%	874	6,381	-97.895%
2026-07-24	9.8000	11.7000	9.8000	11.7000	+46.250%	44	5,675	-97.778%
2026-07-23	8.6300	8.6300	8.0000	8.0000	-4.762%	18	5,647	-96.750%
2026-07-22	8.4500	8.6400	8.4000	8.4000	-16.418%	31	5,656	-96.905%
2026-07-21	10.8500	10.8500	9.7000	10.0500	-14.395%	91	5,655	-97.413%
2026-07-20	10.4100	11.8500	10.4100	11.7400	-1.757%	55	5,669	-97.785%
2026-07-17	12.5400	13.4300	11.8200	11.9500	+1.100%	41	5,643	-97.824%
2026-07-16	10.4500	12.0500	10.4500	11.8200	+16.453%	1,644	5,597	-97.800%
2026-07-15	9.6500	10.9400	9.6500	10.1500	+6.842%	101	3,994	-97.438%
2026-07-14	8.9000	9.9000	8.8000	9.5000	+11.765%	17	3,965	-97.263%
2026-07-13	7.8000	8.5500	7.3500	8.5000	+24.269%	1,048	3,960	-96.941%
2026-07-10	7.1500	7.1500	6.7500	6.8400	-4.336%	48	2,996	-96.199%
2026-07-09	6.8500	7.1500	6.7500	7.1500	-8.098%	27	2,989	-96.364%
2026-07-08	8.3800	8.3800	7.7800	7.7800	-21.175%	15	3,008	-96.658%
2026-07-07	9.9000	9.9000	9.8700	9.8700	+17.500%	2	2,999	-97.366%
2026-07-06	8.4400	8.5000	8.4000	8.4000	-15.747%	18	2,997	-96.905%
2026-07-02	8.5200	10.2700	8.5200	9.9700	+20.848%	115	2,910	-97.392%
2026-07-01	7.2500	8.4500	7.2500	8.2500	+42.241%	54	2,910	-96.848%
2026-06-30	5.9000	5.9600	5.8000	5.8000	-9.938%	14	2,863	-95.517%
2026-06-29	6.4400	6.4400	6.4400	6.4400	+6.446%	1	2,858	-95.963%
2026-06-25	6.0500	6.0500	6.0500	6.0500	-6.347%	1	2,858	-95.702%
2026-06-24	5.8000	6.4600	5.8000	6.4600	+13.135%	8	2,858	-95.975%
2026-06-23	5.9400	5.9400	5.7100	5.7100	+15.822%	3	2,859	-95.447%
2026-06-22	4.3000	5.3000	4.3000	4.9300	+16.000%	21	2,856	-94.726%
2026-06-18	4.2500	4.2500	4.2500	4.2500	+0.236%	2	2,854	-93.882%
2026-06-17	4.2400	4.2400	4.0500	4.2400	-4.719%	7	2,854	-93.868%
2026-06-16	4.4500	4.5000	4.4500	4.4500	-18.048%	79	2,854	-94.157%
2026-06-15	5.6500	5.6500	5.4300	5.4300	-16.204%	51	2,932	-95.212%
2026-06-12	7.4000	7.4000	6.4800	6.4800	-25.517%	72	2,893	-95.988%
2026-06-11	8.3500	8.7000	8.3500	8.7000	+8.479%	14	2,823	-97.011%
2026-06-10	6.9600	8.0200	6.9600	8.0200	+11.855%	765	2,818	-96.758%
2026-06-05	6.5400	7.1700	6.5400	7.1700	+28.036%	8	2,060	-96.374%
2026-06-04	5.9000	5.9000	5.6000	5.6000	+7.692%	4	2,062	-95.357%
2026-06-03	5.0100	5.2000	5.0000	5.2000	+16.854%	45	2,060	-95.000%
2026-06-02	3.7100	4.4500	3.7100	4.4500	+3.488%	7	2,097	-94.157%
2026-06-01	4.5000	4.5000	4.3000	4.3000	-25.862%	11	2,090	-93.953%
2026-05-29	6.2000	6.2000	5.8000	5.8000	-10.078%	47	2,100	-95.517%
2026-05-27	6.7500	6.7500	6.4500	6.4500	+7.143%	21	2,057	-95.969%
2026-05-26	6.0200	6.0200	6.0200	6.0200	+3.793%	4	2,058	-95.681%
2026-05-21	5.8000	5.8000	5.8000	5.8000	-21.622%	2	2,058	-95.517%
2026-05-19	7.1000	7.4000	7.1000	7.4000	+12.291%	35	2,058	-96.486%
2026-05-18	6.5000	6.5900	6.5000	6.5900	+13.230%	2	2,082	-96.055%
2026-05-15	5.8200	5.8200	5.8200	5.8200	+8.785%	1	2,082	-95.533%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-17.692%	81	2,081	-95.140%
2026-05-12	6.0500	6.5000	6.0500	6.5000	+26.953%	22	1,978	-96.000%
2026-05-11	5.1200	5.1400	5.0800	5.1200	-6.055%	26	1,978	-94.922%
2026-05-08	4.9400	5.6000	4.7900	5.4500	+34.901%	36	1,985	-95.229%
2026-05-06	4.4300	4.4300	4.0400	4.0400	-14.947%	32	1,959	-93.564%
2026-05-05	5.0000	5.0000	4.7500	4.7500	-6.312%	34	1,931	-94.526%
2026-05-04	5.6500	5.6500	5.0500	5.0700	-28.187%	6	1,939	-94.872%
2026-04-29	7.0200	7.0600	7.0200	7.0600	-8.312%	31	1,936	-96.317%
2026-04-28	10.0000	10.0000	7.5500	7.7000	+10.000%	34	1,965	-96.623%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+2.941%	1	1,948	-96.286%
2026-04-24	7.1000	7.1000	6.8000	6.8000	+14.286%	2,220	1,948	-96.176%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-0.833%	3	4,128	-95.630%
2026-04-21	5.2000	6.0000	5.2000	6.0000	0.000%	2	4,123	-95.667%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+6.383%	1	4,123	-95.667%
2026-04-17	5.6400	5.6400	5.6400	5.6400	-5.369%	1	4,124	-95.390%
2026-04-16	6.0000	6.0000	5.9600	5.9600	-5.397%	26	4,123	-95.638%
2026-04-15	6.7700	6.7700	6.3000	6.3000	-6.528%	7	4,136	-95.873%
2026-04-14	6.7100	6.7600	6.7100	6.7400	-13.032%	26	4,135	-96.142%
2026-04-13	8.6500	8.6500	7.6000	7.7500	-15.761%	48	4,111	-96.645%
2026-04-10	8.8200	9.2000	8.8200	9.2000	-9.804%	2,202	4,110	-97.174%
2026-04-09	10.9000	10.9000	9.9600	10.2000	-5.730%	9	1,908	-97.451%
2026-04-08	10.8800	10.9000	10.8000	10.8200	-12.742%	7	1,908	-97.597%
2026-04-07	13.1000	13.1000	12.4000	12.4000	-4.981%	60	1,908	-97.903%
2026-04-06	13.4000	13.4000	13.0500	13.0500	-1.880%	48	1,908	-98.008%
2026-04-02	13.2400	13.4000	13.2000	13.3000	-4.317%	21	1,907	-98.045%
2026-04-01	13.7500	14.3000	13.7500	13.9000	-6.836%	12	1,907	-98.129%
2026-03-31	15.5500	15.5500	14.9200	14.9200	-16.461%	10	1,904	-98.257%
2026-03-30	16.9500	17.8600	16.9500	17.8600	+24.200%	67	1,897	-98.544%
2026-03-27	14.3800	14.3800	14.3800	14.3800	+19.833%	1	1,866	-98.192%
2026-03-25	11.8200	12.0000	11.8200	12.0000	-9.091%	6	1,866	-97.833%
2026-03-24	13.3000	13.4900	13.2000	13.2000	+0.763%	3	1,870	-98.030%
2026-03-23	13.5100	13.5100	12.9500	13.1000	-12.375%	65	1,869	-98.015%
2026-03-19	14.9500	14.9500	14.9500	14.9500	+9.364%	2	1,825	-98.261%
2026-03-17	13.9900	13.9900	13.6700	13.6700	-3.732%	12	1,823	-98.098%
2026-03-16	14.2000	14.2000	14.2000	14.2000	-2.069%	15	1,815	-98.169%
2026-03-13	14.5000	14.5000	14.5000	14.5000	-4.918%	5	1,830	-98.207%
2026-03-12	15.2500	15.2500	15.2500	15.2500	+0.131%	5	1,825	-98.295%
2026-03-11	15.2500	15.2500	14.8000	15.2300	-12.971%	502	1,820	-98.293%
2026-03-09	18.1000	18.1000	17.5000	17.5000	-0.398%	4	1,318	-98.514%
2026-03-05	17.3000	17.5700	17.3000	17.5700	+8.793%	10	1,317	-98.520%
2026-03-04	16.2000	16.2000	16.1500	16.1500	-10.675%	2	1,307	-98.390%
2026-03-03	19.2000	19.5200	18.0800	18.0800	+5.361%	9	1,305	-98.562%
2026-03-02	17.1500	17.4500	16.9500	17.1600	-2.886%	2,441	1,310	-98.485%
2026-02-27	16.6600	17.6700	16.6600	17.6700	+33.358%	6	69	-98.529%
2026-02-25	13.2500	13.2500	13.2500	13.2500	-5.492%	1	63	-98.038%
2026-02-24	14.0000	14.4500	14.0000	14.0200	-9.548%	5	63	-98.146%
2026-02-23	15.4000	15.5000	15.4000	15.5000	+1.175%	59	60	-98.323%
2026-02-20	15.3200	15.3200	15.3200	15.3200	0.000%	1	1	-98.303%

.dark-mode .ZcWFPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcWFPP{ 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