Dark

CRWV20261016P75
CRWV Oct 16 2026 75.00 Put (CRWV261016P00075000)
option OPRA

EOD

Oct 1, 2026

0.6500-28.571%(-0.2600)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8300	1.2400	0.6500	0.6500	-28.571%	212	10,768	0.000%
2026-09-30	1.0000	1.1100	0.8000	0.9100	-26.016%	809	10,689	-28.571%
2026-09-29	1.2700	1.4000	0.8200	1.2300	-12.143%	546	10,474	-47.154%
2026-09-28	1.3400	1.7400	1.0700	1.4000	+18.644%	430	10,509	-53.571%
2026-09-25	1.0100	1.3600	1.0100	1.1800	+7.273%	233	10,576	-44.915%
2026-09-24	1.6000	1.7200	1.0100	1.1000	-33.735%	2,254	10,524	-40.909%
2026-09-23	1.4000	1.7100	1.3000	1.6600	-7.263%	4,604	11,247	-60.843%
2026-09-22	2.2000	2.2900	1.5300	1.7900	-18.636%	709	7,187	-63.687%
2026-09-21	3.0500	3.4500	1.8800	2.2000	-38.028%	748	7,105	-70.455%
2026-09-18	4.1800	4.2500	3.4400	3.5500	-16.471%	1,595	6,978	-81.690%
2026-09-17	3.6500	4.8200	3.5300	4.2500	+30.769%	1,899	6,116	-84.706%
2026-09-16	3.3400	3.9500	2.9500	3.2500	-20.732%	343	5,637	-80.000%
2026-09-15	3.5500	4.2000	3.0500	4.1000	+15.493%	648	5,526	-84.146%
2026-09-14	3.5500	3.8000	2.8500	3.5500	+61.364%	426	5,381	-81.690%
2026-09-11	2.4700	2.4700	2.1600	2.2000	-21.986%	1,365	5,183	-70.455%
2026-09-10	2.3100	2.8400	2.1500	2.8200	+55.801%	834	5,914	-76.950%
2026-09-09	1.5100	2.0800	1.5100	1.8100	+15.287%	1,816	5,758	-64.088%
2026-09-08	2.2700	2.3500	1.3200	1.5700	-45.862%	694	4,659	-58.599%
2026-09-04	3.3000	3.4500	2.7500	2.9000	-21.622%	633	4,730	-77.586%
2026-09-03	5.0000	5.2500	3.6500	3.7000	-23.237%	469	4,730	-82.432%
2026-09-02	5.0500	5.1500	4.5400	4.8200	+2.553%	118	4,628	-86.515%
2026-09-01	4.4500	5.1600	4.4000	4.7000	+22.078%	426	4,576	-86.170%
2026-08-31	4.6000	4.6000	3.8500	3.8500	-11.494%	197	4,479	-83.117%
2026-08-28	4.1000	4.6500	3.9600	4.3500	+6.357%	83	4,407	-85.057%
2026-08-27	3.4000	4.1000	3.4000	4.0900	-1.446%	55	4,388	-84.108%
2026-08-26	4.0000	4.3500	3.9500	4.1500	0.000%	106	4,374	-84.337%
2026-08-25	4.1500	4.2300	3.9000	4.1500	-10.173%	98	4,325	-84.337%
2026-08-24	5.0000	5.6500	4.5700	4.6200	+5.721%	194	4,308	-85.931%
2026-08-21	3.9400	4.6100	3.8900	4.3700	+4.048%	202	4,263	-85.126%
2026-08-20	4.2000	4.3800	3.8000	4.2000	+7.692%	181	4,328	-84.524%
2026-08-19	3.6500	4.5000	3.4400	3.9000	+6.849%	2,457	4,225	-83.333%
2026-08-18	2.5900	3.6500	2.5900	3.6500	+100.549%	213	4,268	-82.192%
2026-08-17	2.0500	2.2800	1.7900	1.8200	-13.744%	70	4,179	-64.286%
2026-08-14	1.9500	2.5000	1.9500	2.1100	+1.442%	79	4,133	-69.194%
2026-08-13	2.6900	2.6900	1.4600	2.0800	+1.961%	3,276	4,168	-68.750%
2026-08-12	2.3200	2.5500	2.0000	2.0400	-65.772%	168	3,007	-68.137%
2026-08-11	5.7200	6.4500	5.7200	5.9600	-10.376%	154	3,051	-89.094%
2026-08-10	6.7300	6.7300	6.3000	6.6500	-1.481%	39	3,072	-90.226%
2026-08-07	7.7000	8.2000	6.7500	6.7500	-20.588%	53	3,054	-90.370%
2026-08-06	7.5000	8.7000	7.5000	8.5000	+15.646%	28	3,060	-92.353%
2026-08-05	7.5500	7.6000	7.2000	7.3500	-6.726%	42	3,056	-91.156%
2026-08-04	8.2000	8.5000	7.6400	7.8800	-18.342%	40	3,051	-91.751%
2026-08-03	13.4400	13.4400	9.6500	9.6500	-33.904%	66	3,068	-93.264%
2026-07-31	12.3000	15.1000	12.2900	14.6000	+12.741%	69	3,119	-95.548%
2026-07-30	16.2000	16.2000	12.9500	12.9500	-37.500%	1,022	3,116	-94.981%
2026-07-29	18.3900	20.7200	18.3900	20.7200	+20.957%	48	3,181	-96.863%
2026-07-28	15.4000	18.0300	15.4000	17.1300	+11.234%	41	3,167	-96.205%
2026-07-27	15.2300	15.4500	15.2300	15.4000	+10.791%	12	3,147	-95.779%
2026-07-24	12.8000	13.9000	12.8000	13.9000	+26.594%	252	3,152	-95.324%
2026-07-23	11.4000	11.4000	10.1500	10.9800	+0.734%	14	3,068	-94.080%
2026-07-22	11.3000	11.3000	10.5000	10.9000	-9.768%	54	3,069	-94.037%
2026-07-21	13.5000	13.6100	12.0800	12.0800	-16.632%	122	3,109	-94.619%
2026-07-20	12.8000	14.4900	12.8000	14.4900	-3.336%	48	3,127	-95.514%
2026-07-17	16.0000	16.0000	14.4500	14.9900	+3.237%	61	3,124	-95.664%
2026-07-16	13.6500	14.8800	13.6500	14.5200	+12.471%	48	3,085	-95.523%
2026-07-15	12.0000	13.5000	12.0000	12.9100	+7.853%	114	3,078	-94.965%
2026-07-14	10.6000	12.3100	10.6000	11.9700	+10.833%	122	2,982	-94.570%
2026-07-13	9.8500	10.8400	9.3000	10.8000	+21.896%	1,132	2,943	-93.981%
2026-07-10	9.3500	9.3500	8.7000	8.8600	-3.169%	60	1,931	-92.664%
2026-07-09	8.3500	9.1500	8.3500	9.1500	-9.674%	48	1,873	-92.896%
2026-07-08	10.4000	10.4000	9.9500	10.1300	-10.195%	57	1,874	-93.583%
2026-07-07	11.9500	11.9500	11.2800	11.2800	+6.415%	6	1,869	-94.238%
2026-07-06	10.7700	10.7700	10.6000	10.6000	-14.585%	3	1,864	-93.868%
2026-07-02	10.8000	12.7100	10.3000	12.4100	+18.190%	64	1,850	-94.762%
2026-07-01	9.9800	10.7800	9.6900	10.5000	+37.795%	1,054	1,850	-93.810%
2026-06-30	7.9000	8.0500	7.2500	7.6200	-9.822%	76	859	-91.470%
2026-06-29	9.5500	9.5500	8.4500	8.4500	-5.056%	6	839	-92.308%
2026-06-26	8.6500	8.9000	8.6500	8.9000	+11.389%	2	839	-92.697%
2026-06-25	7.9900	7.9900	7.9900	7.9900	+12.694%	2	837	-91.865%
2026-06-23	7.5000	7.5000	7.0900	7.0900	+12.184%	3	835	-90.832%
2026-06-22	5.4000	6.6600	5.4000	6.3200	+14.909%	7	834	-89.715%
2026-06-18	5.4200	5.5500	5.3500	5.5000	-2.655%	6	831	-88.182%
2026-06-16	5.5000	5.6500	5.5000	5.6500	-18.116%	2	831	-88.496%
2026-06-15	7.5000	7.5500	6.9000	6.9000	-15.337%	8	831	-90.580%
2026-06-12	9.1600	9.1600	8.1500	8.1500	-23.546%	22	829	-92.025%
2026-06-11	10.6600	10.6600	10.6600	10.6600	+9.897%	1	821	-93.902%
2026-06-10	8.8100	9.7000	8.8100	9.7000	+10.102%	23	820	-93.299%
2026-06-09	8.2500	8.8100	8.2500	8.8100	-6.376%	5	798	-92.622%
2026-06-05	7.5500	9.4100	7.5500	9.4100	+26.309%	4	797	-93.092%
2026-06-04	7.2000	7.4500	7.2000	7.4500	+15.325%	93	794	-91.275%
2026-06-03	6.5000	6.5000	6.4500	6.4600	+21.887%	12	826	-89.938%
2026-06-02	4.7700	5.3000	4.7700	5.3000	+0.760%	12	815	-87.736%
2026-06-01	5.5000	5.5300	5.2600	5.2600	-31.688%	3	812	-87.643%
2026-05-28	7.5500	7.7000	7.5500	7.7000	-3.750%	2	813	-91.558%
2026-05-27	8.3500	8.4500	8.0000	8.0000	+3.226%	8	813	-91.875%
2026-05-26	7.2500	7.7500	7.2500	7.7500	+9.155%	18	814	-91.613%
2026-05-22	7.2500	7.2500	7.0700	7.1000	-3.533%	35	827	-90.845%
2026-05-21	7.4500	7.4500	7.2100	7.3600	-12.172%	115	746	-91.168%
2026-05-20	8.3800	8.3800	8.3800	8.3800	+21.449%	2	746	-92.243%
2026-05-18	6.9000	6.9000	6.9000	6.9000	-4.959%	1	743	-90.580%
2026-05-15	7.4000	7.4500	7.1000	7.2600	+15.238%	7	743	-91.047%
2026-05-14	6.3200	6.3200	6.2000	6.3000	-6.667%	3	742	-89.683%
2026-05-13	7.1000	7.1000	6.7500	6.7500	-13.462%	6	737	-90.370%
2026-05-12	6.8000	7.8000	6.8000	7.8000	+19.816%	4	737	-91.667%
2026-05-11	6.2500	6.5100	6.2500	6.5100	-4.964%	2	737	-90.015%
2026-05-08	7.2000	7.2000	6.6500	6.8500	+18.103%	10	736	-90.511%
2026-05-07	5.8000	5.8000	5.8000	5.8000	+17.172%	20	743	-88.793%
2026-05-06	5.5000	5.5000	4.9500	4.9500	-21.053%	19	763	-86.869%
2026-05-04	6.2700	6.2700	6.2700	6.2700	-16.400%	6	775	-89.633%
2026-05-01	7.1900	7.5000	7.1900	7.5000	-6.367%	5	772	-91.333%
2026-04-30	7.7100	8.0100	7.7100	8.0100	-7.292%	13	772	-91.885%
2026-04-29	8.1500	8.6400	8.1500	8.6400	-7.097%	2	759	-92.477%
2026-04-28	9.7300	9.7300	9.3000	9.3000	+6.043%	2	760	-93.011%
2026-04-27	8.7700	8.7700	8.7700	8.7700	+7.607%	1	761	-92.588%
2026-04-24	8.1500	8.1500	8.1500	8.1500	+17.266%	1	761	-92.025%
2026-04-23	6.9500	6.9500	6.9500	6.9500	+7.253%	1	760	-90.647%
2026-04-22	6.7500	6.7500	6.4800	6.4800	-10.000%	2	761	-89.969%
2026-04-20	7.6800	7.6800	7.0000	7.2000	+1.839%	24	759	-90.972%
2026-04-17	6.1000	7.0700	6.1000	7.0700	-3.018%	2	738	-90.806%
2026-04-16	7.6000	7.6000	7.2900	7.2900	-10.000%	3	739	-91.084%
2026-04-15	8.1000	8.1000	8.1000	8.1000	-6.358%	1	739	-91.975%
2026-04-14	8.6500	8.6500	8.6500	8.6500	-7.979%	1	738	-92.486%
2026-04-13	9.3100	9.4000	9.3100	9.4000	-12.558%	7	737	-93.085%
2026-04-10	11.0500	11.1000	10.2000	10.7500	-12.245%	60	736	-93.953%
2026-04-09	13.6600	14.1000	12.1500	12.2500	-8.240%	38	725	-94.694%
2026-04-08	12.8200	13.3500	12.7000	13.3500	-10.101%	136	720	-95.131%
2026-04-07	15.3000	15.5500	14.8500	14.8500	-3.883%	215	702	-95.623%
2026-04-06	15.9000	15.9000	15.4500	15.4500	-10.487%	5	675	-95.793%
2026-03-31	18.3600	18.3600	17.2600	17.2600	-18.005%	6	674	-96.234%
2026-03-30	21.0500	21.0500	21.0500	21.0500	+12.147%	1	673	-96.912%
2026-03-27	18.9000	18.9000	18.6700	18.7700	+18.050%	22	673	-96.537%
2026-03-26	14.4600	15.9300	14.4600	15.9000	-2.154%	7	676	-95.912%
2026-03-23	15.6500	16.2500	15.6500	16.2500	-1.216%	2	671	-96.000%
2026-03-18	16.1300	16.4500	16.1300	16.4500	-7.584%	36	672	-96.049%
2026-03-13	17.0000	17.8000	17.0000	17.8000	0.000%	7	674	-96.348%
2026-03-12	17.7400	17.8000	17.7400	17.8000	-0.280%	46	667	-96.348%
2026-03-11	17.8500	17.8500	17.8500	17.8500	-15.000%	1	646	-96.359%
2026-03-09	21.0000	21.0000	21.0000	21.0000	+5.316%	1	645	-96.905%
2026-03-06	20.7500	20.7500	19.1500	19.9400	-2.494%	47	645	-96.740%
2026-03-05	20.3000	20.4500	20.3000	20.4500	+9.946%	23	617	-96.822%
2026-03-04	18.6000	18.6000	18.6000	18.6000	-13.769%	2	597	-96.505%
2026-03-03	21.8500	21.8500	21.3700	21.5700	+8.338%	27	597	-96.987%
2026-03-02	19.6000	19.9100	19.6000	19.9100	+1.323%	2	572	-96.735%
2026-02-27	18.8300	20.6000	18.8300	19.6500	+18.373%	524	570	-96.692%
2026-02-24	16.6000	16.6000	16.6000	16.6000	-10.560%	59	59	-96.084%
2026-02-20	19.1000	19.1000	18.5600	18.5600	0.000%	3	1	-96.498%

.dark-mode .N8YZQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8YZQk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P75CRWV Oct 16 2026 75.00 Put (CRWV261016P00075000)option OPRA

CRWV20261016P75
CRWV Oct 16 2026 75.00 Put (CRWV261016P00075000)
option OPRA