Dark

CRWV20261016P80
CRWV Oct 16 2026 80.00 Put (CRWV261016P00080000)
option OPRA

EOD

Oct 1, 2026

1.54-26.316%(-0.55)639

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8600	2.6300	1.5300	1.5400	-26.316%	639	9,006	0.000%
2026-09-30	1.8600	2.4000	1.7100	2.0900	-19.923%	361	9,054	-26.316%
2026-09-29	2.5500	2.8700	1.7400	2.6100	-10.000%	483	9,057	-40.996%
2026-09-28	2.6500	3.4000	2.2500	2.9000	+20.833%	422	9,016	-46.897%
2026-09-25	2.0000	2.6600	1.9800	2.4000	+12.676%	1,572	8,961	-35.833%
2026-09-24	2.5500	3.1500	2.0200	2.1300	-29.000%	1,340	8,540	-27.700%
2026-09-23	2.6000	3.2500	2.4500	3.0000	-6.542%	4,581	8,322	-48.667%
2026-09-22	3.9000	4.0000	2.7600	3.2100	-16.623%	873	6,324	-52.025%
2026-09-21	5.5500	5.6500	3.4000	3.8500	-33.043%	703	6,528	-60.000%
2026-09-18	6.5900	6.8500	5.5900	5.7500	-14.179%	483	6,419	-73.217%
2026-09-17	5.6500	7.5000	5.6500	6.7000	+26.415%	1,503	6,411	-77.015%
2026-09-16	5.6000	6.1000	4.8000	5.3000	-18.083%	882	5,838	-70.943%
2026-09-15	5.7200	6.5000	5.0400	6.4700	+15.536%	965	5,486	-76.198%
2026-09-14	5.4200	6.3500	4.7000	5.6000	+53.425%	1,268	5,578	-72.500%
2026-09-11	3.9000	3.9000	3.5000	3.6500	-17.045%	3,309	5,242	-57.808%
2026-09-10	4.0500	4.4100	3.4500	4.4000	+49.153%	850	4,040	-65.000%
2026-09-09	2.5300	3.0700	2.4100	2.9500	+15.686%	879	3,727	-47.797%
2026-09-08	3.2500	3.5500	2.0900	2.5500	-43.956%	1,313	3,474	-39.608%
2026-09-04	5.2200	5.2900	4.3500	4.5500	-19.183%	306	3,388	-66.154%
2026-09-03	7.5200	7.6500	5.6100	5.6300	-21.259%	324	3,388	-72.647%
2026-09-02	7.4500	7.6000	6.6000	7.1500	+2.582%	284	3,319	-78.462%
2026-09-01	6.7000	7.5000	6.5200	6.9700	+21.853%	318	3,362	-77.905%
2026-08-31	6.8000	6.8500	5.7200	5.7200	-10.345%	260	3,341	-73.077%
2026-08-28	6.2300	6.8000	5.7000	6.3800	+7.227%	170	3,345	-75.862%
2026-08-27	5.2000	6.1000	5.2000	5.9500	+2.586%	98	3,307	-74.118%
2026-08-26	6.2000	6.3500	5.8000	5.8000	-4.918%	63	3,251	-73.448%
2026-08-25	6.0000	6.1000	5.6500	6.1000	-9.226%	315	3,245	-74.754%
2026-08-24	7.1000	8.0000	6.4500	6.7200	+7.177%	103	3,151	-77.083%
2026-08-21	5.4500	6.4500	5.4500	6.2700	+7.732%	117	3,144	-75.439%
2026-08-20	5.8500	6.2100	5.3000	5.8200	+2.465%	151	3,082	-73.540%
2026-08-19	5.0000	6.3500	4.9500	5.6800	+7.985%	260	3,016	-72.887%
2026-08-18	3.6000	5.2900	3.6000	5.2600	+77.703%	200	2,886	-70.722%
2026-08-17	3.3000	3.5000	2.6700	2.9600	-2.632%	97	2,841	-47.973%
2026-08-14	2.9900	3.4000	2.8300	3.0400	+2.013%	130	2,798	-49.342%
2026-08-13	2.8700	3.0900	2.0400	2.9800	-11.045%	204	2,823	-48.322%
2026-08-12	3.0000	3.6100	2.8900	3.3500	-57.487%	1,464	2,766	-54.030%
2026-08-11	8.1200	8.6200	7.8800	7.8800	-8.051%	96	2,888	-80.457%
2026-08-10	8.0000	8.8000	8.0000	8.5700	-2.392%	248	2,866	-82.030%
2026-08-07	9.4900	10.5000	8.7000	8.7800	-14.757%	43	2,914	-82.460%
2026-08-06	10.2500	10.9000	10.0500	10.3000	+9.574%	814	2,895	-85.049%
2026-08-05	9.7300	10.0000	9.1000	9.4000	-3.392%	39	2,867	-83.617%
2026-08-04	10.5000	10.7000	9.5000	9.7300	-19.052%	111	2,871	-84.173%
2026-08-03	15.0000	15.1500	11.8700	12.0200	-32.548%	157	2,884	-87.188%
2026-07-31	16.3000	18.3000	16.3000	17.8200	+9.662%	122	2,784	-91.358%
2026-07-30	19.6700	19.6700	16.0000	16.2500	-30.228%	28	2,761	-90.523%
2026-07-29	21.6400	24.3000	21.6400	23.2900	+11.971%	21	2,763	-93.388%
2026-07-28	20.6400	21.4000	20.3500	20.8000	+13.973%	72	2,770	-92.596%
2026-07-27	17.4300	18.7000	17.4300	18.2500	+3.517%	54	2,786	-91.562%
2026-07-24	16.4900	17.6300	16.0000	17.6300	+26.380%	21	2,752	-91.265%
2026-07-23	13.8400	13.9900	13.5000	13.9500	+5.923%	18	2,753	-88.961%
2026-07-22	13.8000	13.8000	12.9800	13.1700	-11.313%	116	2,759	-88.307%
2026-07-21	16.2000	16.5500	14.8500	14.8500	-16.102%	85	2,713	-89.630%
2026-07-20	16.0000	17.7000	15.4800	17.7000	-1.721%	60	2,686	-91.299%
2026-07-17	19.3300	19.3900	17.7000	18.0100	+0.896%	130	2,638	-91.449%
2026-07-16	16.3000	18.0100	16.3000	17.8500	+14.350%	72	2,609	-91.373%
2026-07-15	15.0000	16.5500	14.5500	15.6100	+6.335%	78	2,595	-90.135%
2026-07-14	14.5700	15.0400	14.4900	14.6800	+10.376%	237	2,561	-89.510%
2026-07-13	12.0500	13.3400	11.8500	13.3000	+20.909%	119	2,616	-88.421%
2026-07-10	11.0500	11.0800	10.9000	11.0000	+0.917%	911	2,601	-86.000%
2026-07-09	11.1500	11.4500	10.6000	10.9000	-7.234%	162	1,893	-85.872%
2026-07-08	13.9000	13.9000	11.7500	11.7500	-14.234%	41	1,881	-86.894%
2026-07-07	13.8500	15.0500	13.7000	13.7000	+4.580%	28	1,907	-88.759%
2026-07-06	14.2900	14.2900	12.9700	13.1000	-11.962%	16	1,893	-88.244%
2026-07-02	12.5500	15.3500	12.5500	14.8800	+12.133%	200	1,894	-89.651%
2026-07-01	11.2500	13.2700	11.2500	13.2700	+39.684%	306	1,894	-88.395%
2026-06-30	9.0500	9.5500	9.0500	9.5000	-13.949%	21	1,901	-83.789%
2026-06-29	11.3000	11.3000	11.0400	11.0400	+5.143%	2	1,882	-86.051%
2026-06-26	10.9500	10.9500	10.3600	10.5000	+6.599%	93	1,881	-85.333%
2026-06-25	9.6500	9.8500	9.6000	9.8500	+0.716%	12	1,861	-84.365%
2026-06-24	9.2700	9.7800	9.0600	9.7800	+16.429%	66	1,856	-84.254%
2026-06-23	8.7800	9.1000	8.4000	8.4000	+8.949%	63	1,808	-81.667%
2026-06-22	6.6500	8.4800	6.6500	7.7100	+8.592%	67	1,755	-80.026%
2026-06-18	7.1000	7.1000	7.1000	7.1000	+9.231%	2	1,718	-78.310%
2026-06-17	6.6000	6.6000	6.5000	6.5000	-6.340%	32	1,718	-76.308%
2026-06-16	7.7000	7.7000	6.8300	6.9400	-17.282%	16	1,718	-77.810%
2026-06-15	8.9300	8.9300	8.3900	8.3900	-15.678%	3	1,726	-81.645%
2026-06-12	10.6800	10.6800	9.9000	9.9500	-16.457%	13	1,723	-84.523%
2026-06-11	12.6000	12.6000	11.9100	11.9100	-1.326%	72	1,718	-87.070%
2026-06-10	10.7300	12.0700	10.6000	12.0700	+8.935%	102	1,650	-87.241%
2026-06-09	11.1500	11.1500	11.0800	11.0800	+13.061%	41	1,648	-86.101%
2026-06-08	10.6600	10.9500	9.8000	9.8000	-13.656%	5	1,609	-84.286%
2026-06-05	9.9200	11.3500	9.9200	11.3500	+26.674%	2	1,613	-86.432%
2026-06-04	8.8000	9.0500	8.3000	8.9600	+12.000%	88	1,612	-82.813%
2026-06-03	5.8000	8.0000	5.8000	8.0000	+18.871%	3	1,584	-80.750%
2026-06-02	6.4000	6.8000	6.3600	6.7300	+0.448%	22	1,583	-77.117%
2026-06-01	7.4900	7.4900	6.7000	6.7000	-27.174%	73	1,597	-77.015%
2026-05-29	8.7500	9.2000	8.7500	9.2000	-1.393%	6	1,605	-83.261%
2026-05-28	9.4000	9.4500	9.0200	9.3300	-5.758%	24	1,600	-83.494%
2026-05-27	10.3000	10.3000	9.8500	9.9000	+4.762%	7	1,594	-84.444%
2026-05-26	8.5800	9.5500	8.5800	9.4500	+5.587%	32	1,587	-83.704%
2026-05-22	8.8000	8.9500	8.7500	8.9500	-1.648%	24	1,589	-82.793%
2026-05-21	9.3000	9.4800	9.0000	9.1000	-10.784%	48	1,558	-83.077%
2026-05-20	10.1000	10.2000	10.1000	10.2000	-0.971%	421	1,558	-84.902%
2026-05-19	10.5800	11.3000	10.3000	10.3000	-0.194%	22	1,315	-85.049%
2026-05-18	9.5200	10.4000	9.5200	10.3200	+15.955%	13	1,315	-85.078%
2026-05-15	9.0000	9.1500	8.7500	8.9000	+16.340%	4	1,315	-82.697%
2026-05-14	8.0600	8.0600	7.6400	7.6500	-7.831%	7	1,316	-79.869%
2026-05-13	8.8000	8.8000	8.1700	8.3000	-10.270%	18	1,315	-81.446%
2026-05-12	9.2100	9.7500	8.9000	9.2500	+16.352%	25	1,315	-83.351%
2026-05-11	7.3500	8.0000	7.3500	7.9500	-5.357%	47	1,315	-80.629%
2026-05-08	8.3800	8.7500	8.2500	8.4000	+36.585%	29	1,297	-81.667%
2026-05-06	6.5500	6.5500	6.1000	6.1500	-18.109%	238	1,286	-74.959%
2026-05-05	7.5100	7.5100	7.5100	7.5100	-1.184%	4	1,052	-79.494%
2026-05-04	7.8000	8.0000	7.6000	7.6000	-13.636%	6	1,052	-79.737%
2026-05-01	8.6500	8.8000	8.6500	8.8000	-12.612%	6	1,050	-82.500%
2026-04-30	10.0000	10.0700	10.0000	10.0700	+0.700%	5	1,050	-84.707%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-9.666%	1	1,049	-84.600%
2026-04-28	11.8000	11.8400	11.0000	11.0700	-1.600%	1,308	1,050	-86.089%
2026-04-27	11.0000	11.3000	11.0000	11.2500	+5.634%	4	2,349	-86.311%
2026-04-24	8.4000	10.8000	8.4000	10.6500	+33.626%	1,311	2,347	-85.540%
2026-04-22	8.3000	8.3000	7.9000	7.9700	-9.944%	9	1,042	-80.678%
2026-04-21	8.2900	8.8500	8.2900	8.8500	+4.118%	37	1,023	-82.599%
2026-04-20	8.8900	8.8900	8.5000	8.5000	+11.402%	5	1,023	-81.882%
2026-04-17	7.6300	7.6300	7.6300	7.6300	-15.691%	1	1,020	-79.817%
2026-04-16	9.2000	9.2000	9.0500	9.0500	-0.549%	3	1,020	-82.983%
2026-04-15	9.6600	10.2500	9.1000	9.1000	-10.345%	127	1,021	-83.077%
2026-04-14	10.3500	10.4000	9.8100	10.1500	-8.559%	14	920	-84.828%
2026-04-13	12.1500	12.1500	11.1000	11.1000	-11.765%	78	909	-86.126%
2026-04-10	13.2000	13.2000	12.2500	12.5800	-15.286%	34	838	-87.758%
2026-04-09	16.5000	16.5500	14.7500	14.8500	-5.414%	115	810	-89.630%
2026-04-08	15.4000	15.7000	15.3000	15.7000	-16.489%	4	806	-90.191%
2026-04-06	18.8000	18.8000	18.7500	18.8000	0.000%	60	804	-91.809%
2026-04-02	18.8000	18.8000	18.8000	18.8000	-4.569%	1	743	-91.809%
2026-04-01	19.0000	19.7000	19.0000	19.7000	-6.190%	6	743	-92.183%
2026-03-31	21.7700	21.7700	21.0000	21.0000	-12.863%	2	739	-92.667%
2026-03-30	24.1000	24.1000	24.1000	24.1000	+15.201%	1	739	-93.610%
2026-03-27	20.9200	20.9200	20.9200	20.9200	+22.842%	3	738	-92.639%
2026-03-26	17.0300	17.0300	17.0300	17.0300	-4.326%	1	735	-90.957%
2026-03-23	17.8000	17.8000	17.8000	17.8000	-10.866%	2	735	-91.348%
2026-03-19	19.9700	19.9700	19.9700	19.9700	+10.088%	1	733	-92.288%
2026-03-16	18.1400	18.1400	18.1400	18.1400	-10.508%	5	732	-91.510%
2026-03-12	20.2600	20.9500	20.2600	20.2700	+1.604%	92	732	-92.403%
2026-03-11	20.6500	20.6500	19.9500	19.9500	-14.378%	7	659	-92.281%
2026-03-10	23.3000	23.3000	23.3000	23.3000	-1.020%	10	658	-93.391%
2026-03-05	23.6500	23.6500	23.5400	23.5400	+7.982%	2	649	-93.458%
2026-03-04	21.8000	21.8000	21.8000	21.8000	-11.562%	50	649	-92.936%
2026-03-03	25.0000	25.0000	24.6400	24.6500	+6.849%	26	599	-93.753%
2026-03-02	22.9000	23.0700	22.9000	23.0700	+3.919%	19	583	-93.325%
2026-02-27	22.2000	22.2000	22.2000	22.2000	+21.644%	1	565	-93.063%
2026-02-26	18.2500	18.2500	18.2500	18.2500	+0.717%	550	564	-91.562%
2026-02-25	18.1200	18.1200	18.1200	18.1200	-4.380%	5	14	-91.501%
2026-02-24	18.8000	18.9500	18.8000	18.9500	-10.740%	2	14	-91.873%
2026-02-23	21.7200	21.7200	21.2300	21.2300	-1.256%	6	14	-92.746%
2026-02-20	20.6500	21.5000	20.6500	21.5000	0.000%	11	11	-92.837%

.dark-mode .NSy2TP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSy2TP{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P80CRWV Oct 16 2026 80.00 Put (CRWV261016P00080000)option OPRA

CRWV20261016P80
CRWV Oct 16 2026 80.00 Put (CRWV261016P00080000)
option OPRA